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
2025-08-01	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%
2025-06-06	14.00	13.95	-0.08	-0.57%	13.94	14.07	139711	19519	1.24%
2025-06-05	14.15	14.03	-0.09	-0.64%	13.94	14.16	185355	26018	1.65%
2025-06-04	13.98	14.12	0.12	0.86%	13.90	14.13	214886	30154	1.91%
2025-06-03	13.93	14.00	0.00	0.00%	13.84	14.02	140917	19682	1.25%
2025-05-30	14.05	14.00	-0.11	-0.78%	13.93	14.25	239100	33624	2.13%
2025-05-29	13.98	14.11	0.15	1.07%	13.75	14.19	242351	34035	2.16%
2025-05-28	13.90	13.96	0.07	0.50%	13.88	14.17	194573	27311	1.73%
2025-05-27	13.89	13.89	-0.02	-0.14%	13.83	13.97	125901	17493	1.12%
2025-05-26	13.90	13.91	-0.01	-0.07%	13.77	14.02	146010	20251	1.30%
2025-05-23	14.35	13.92	-0.50	-3.47%	13.90	14.41	321704	45519	2.86%
2025-05-22	14.32	14.42	0.00	0.00%	14.29	14.58	371915	53717	3.31%
2025-05-21	14.17	14.42	0.23	1.62%	14.07	14.69	465024	66710	4.14%
2025-05-20	14.14	14.19	0.06	0.42%	14.08	14.27	286100	40554	2.55%
2025-05-19	14.03	14.13	-0.12	-0.84%	14.00	14.23	307350	43391	2.73%
2025-05-16	13.74	14.25	0.55	4.01%	13.70	14.55	512330	72299	4.56%
2025-05-15	13.91	13.70	-0.25	-1.79%	13.69	13.91	187913	25887	1.66%
2025-05-14	13.86	13.95	0.07	0.50%	13.77	13.99	199230	27631	1.76%
2025-05-13	13.96	13.88	-0.03	-0.22%	13.87	14.04	210063	29278	1.85%
2025-05-12	13.85	13.91	0.07	0.51%	13.66	13.91	245269	33800	2.16%
2025-05-09	14.10	13.84	-0.30	-2.12%	13.84	14.10	234377	32622	2.07%
2025-05-08	13.96	14.14	0.14	1.00%	13.87	14.20	348784	49161	3.07%
2025-05-07	14.10	14.00	-0.01	-0.07%	13.86	14.23	326317	45816	2.88%
2025-05-06	13.90	14.01	0.10	0.72%	13.80	14.03	343461	47802	3.03%
2025-04-30	13.80	13.91	0.01	0.07%	13.77	14.10	351186	48823	3.09%
2025-04-29	13.95	13.90	-0.15	-1.07%	13.82	14.01	316922	44068	2.79%
2025-04-28	14.60	14.05	-0.12	-0.85%	14.03	14.66	492715	70670	4.34%
2025-04-25	14.33	14.17	-0.16	-1.12%	14.14	14.46	302110	43163	2.66%
2025-04-24	14.52	14.33	-0.22	-1.51%	14.28	14.65	368706	53167	3.25%