王府井 (600859) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	14.68	14.59	-0.17	-1.15%	14.50	14.82	329307	48157	2.93%
2025-09-12	14.94	14.76	-0.18	-1.20%	14.75	15.39	534354	80143	4.75%
2025-09-11	14.81	14.94	0.06	0.40%	14.64	14.94	358069	53018	3.19%
2025-09-10	14.86	14.88	0.01	0.07%	14.74	14.98	350079	52110	3.12%
2025-09-09	14.81	14.87	0.04	0.27%	14.65	14.89	290021	42833	2.58%
2025-09-08	14.84	14.83	0.01	0.07%	14.72	15.03	383359	56998	3.41%
2025-09-05	14.59	14.82	0.25	1.72%	14.22	14.85	498271	72722	4.43%
2025-09-04	14.18	14.57	0.37	2.61%	14.18	14.80	427603	62042	3.80%
2025-09-03	14.66	14.20	-0.44	-3.01%	14.13	14.76	320076	46123	2.85%
2025-09-02	14.75	14.64	-0.14	-0.95%	14.57	14.88	320670	47156	2.85%
2025-09-01	14.59	14.78	0.11	0.75%	14.54	14.94	380890	56220	3.39%
2025-08-29	14.45	14.67	0.22	1.52%	14.34	14.85	460853	67644	4.10%
2025-08-28	14.33	14.45	0.09	0.63%	14.11	14.60	360205	51764	3.21%
2025-08-27	14.68	14.36	-0.43	-2.91%	14.34	14.75	443709	64616	3.95%
2025-08-26	14.61	14.79	0.06	0.41%	14.58	15.08	458556	67945	4.08%
2025-08-25	14.46	14.73	0.28	1.94%	14.42	14.92	458064	67151	4.08%
2025-08-22	14.44	14.45	0.03	0.21%	14.28	14.47	259326	37267	2.31%
2025-08-21	14.37	14.42	-0.06	-0.41%	14.31	14.56	288740	41613	2.57%
2025-08-20	14.10	14.48	0.32	2.26%	14.04	14.59	477348	68588	4.25%
2025-08-19	14.19	14.16	0.03	0.21%	14.07	14.24	248558	35188	2.21%
2025-08-18	13.97	14.13	0.15	1.07%	13.95	14.13	257359	36205	2.29%
2025-08-15	13.87	13.98	0.11	0.79%	13.80	14.00	165087	22985	1.47%
2025-08-14	14.03	13.87	-0.21	-1.49%	13.84	14.13	222246	31059	1.98%
2025-08-13	14.16	14.08	0.03	0.21%	14.05	14.25	226748	31993	2.02%
2025-08-12	14.04	14.05	0.00	0.00%	14.02	14.15	188504	26501	1.68%
2025-08-11	13.93	14.05	0.12	0.86%	13.86	14.06	206040	28814	1.83%
2025-08-08	13.90	13.93	0.03	0.22%	13.87	13.97	149876	20847	1.33%
2025-08-07	13.87	13.90	0.03	0.22%	13.83	13.96	142635	19821	1.27%
2025-08-06	13.90	13.87	-0.03	-0.22%	13.76	13.90	167690	23179	1.49%
2025-08-05	13.88	13.90	0.01	0.07%	13.85	13.95	168184	23375	1.50%
2025-08-04	13.82	13.89	0.01	0.07%	13.75	13.90	116356	16081	1.04%
2025-08-01	13.83	13.88	0.00	0.00%	13.81	13.95	142190	19718	1.27%
2025-07-31	14.18	13.88	-0.33	-2.32%	13.84	14.18	267610	37410	2.38%
2025-07-30	14.13	14.21	0.06	0.42%	14.02	14.26	244533	34629	2.18%
2025-07-29	14.17	14.15	-0.03	-0.21%	13.96	14.21	257825	36280	2.29%
2025-07-28	14.25	14.18	-0.17	-1.18%	14.12	14.31	243723	34622	2.17%
2025-07-25	14.78	14.35	-0.44	-2.97%	14.33	14.78	503537	72874	4.48%
2025-07-24	14.11	14.79	0.74	5.27%	14.07	15.15	870446	128155	7.75%
2025-07-23	14.27	14.05	-0.25	-1.75%	14.03	14.41	403808	57306	3.59%
2025-07-22	14.25	14.30	0.10	0.70%	14.06	14.36	368102	52336	3.28%
2025-07-21	13.80	14.20	0.35	2.53%	13.77	14.27	450375	63465	4.01%
2025-07-18	13.64	13.85	0.22	1.61%	13.60	13.94	232524	31984	2.07%
2025-07-17	13.54	13.63	0.11	0.81%	13.54	13.72	159151	21716	1.42%
2025-07-16	13.45	13.52	0.09	0.67%	13.45	13.60	143413	19410	1.28%
2025-07-15	13.58	13.43	-0.15	-1.10%	13.35	13.60	187928	25279	1.67%
2025-07-14	13.79	13.58	-0.34	-2.44%	13.57	13.79	293631	40137	2.61%
2025-07-11	13.94	13.92	-0.02	-0.14%	13.86	14.00	186589	26013	1.66%
2025-07-10	13.73	13.94	0.19	1.38%	13.72	13.97	186182	25820	1.66%
2025-07-09	13.86	13.83	-0.04	-0.29%	13.79	13.93	155197	21528	1.38%
2025-07-08	13.82	13.87	0.04	0.29%	13.78	13.88	137515	19030	1.22%
2025-07-07	13.87	13.83	-0.03	-0.22%	13.73	13.89	128468	17746	1.14%
2025-07-04	13.91	13.86	-0.02	-0.14%	13.84	14.06	204943	28552	1.82%
2025-07-03	13.87	13.88	0.00	0.00%	13.83	13.93	91601	12706	0.82%
2025-07-02	13.87	13.88	0.01	0.07%	13.80	13.91	111198	15402	0.99%
2025-07-01	13.89	13.87	-0.02	-0.14%	13.79	13.94	125306	17368	1.11%
2025-06-30	13.72	13.89	0.22	1.61%	13.69	14.03	218804	30282	1.95%
2025-06-27	13.72	13.67	-0.06	-0.44%	13.65	13.77	138469	18972	1.23%
2025-06-26	13.72	13.73	-0.01	-0.07%	13.60	13.81	186865	25628	1.66%
2025-06-25	13.72	13.74	0.13	0.96%	13.59	13.78	210963	28873	1.88%
2025-06-24	13.53	13.61	0.17	1.26%	13.50	13.63	151875	20626	1.35%
2025-06-23	13.24	13.44	0.12	0.90%	13.18	13.48	121570	16240	1.08%
2025-06-20	13.32	13.32	0.02	0.15%	13.29	13.49	122953	16479	1.09%
2025-06-19	13.45	13.30	-0.18	-1.34%	13.25	13.55	126798	16950	1.13%
2025-06-18	13.55	13.48	-0.09	-0.66%	13.41	13.55	88123	11876	0.78%
2025-06-17	13.46	13.57	0.08	0.59%	13.46	13.60	104916	14216	0.93%
2025-06-16	13.44	13.49	0.03	0.22%	13.40	13.51	108528	14619	0.97%
2025-06-13	13.75	13.46	-0.34	-2.46%	13.45	13.77	247035	33500	2.20%
2025-06-12	13.88	13.80	-0.09	-0.65%	13.74	13.91	150422	20788	1.34%
2025-06-11	13.86	13.89	0.03	0.22%	13.83	14.01	154096	21473	1.37%
2025-06-10	14.03	13.86	-0.18	-1.28%	13.70	14.05	219918	30535	1.96%
2025-06-09	13.96	14.04	0.09	0.65%	13.90	14.14	191185	26815	1.70%