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
2025-04-03	13.45	13.68	0.12	0.88%	13.44	13.76	136272	18617	1.20%
2025-04-02	13.51	13.56	0.02	0.15%	13.51	13.59	79402	10756	0.70%
2025-04-01	13.53	13.54	0.05	0.37%	13.48	13.64	109230	14805	0.96%
2025-03-31	13.74	13.49	-0.30	-2.18%	13.45	13.77	151012	20508	1.33%
2025-03-28	13.85	13.79	-0.27	-1.92%	13.78	13.95	177867	24622	1.57%
2025-03-27	14.36	14.06	-0.03	-0.21%	14.06	14.50	263556	37543	2.32%
2025-03-26	13.89	14.09	0.23	1.66%	13.89	14.16	205631	28893	1.81%
2025-03-25	13.89	13.86	0.02	0.14%	13.75	13.95	127927	17723	1.13%
2025-03-24	13.78	13.84	0.11	0.80%	13.67	13.97	180289	24926	1.59%
2025-03-21	13.91	13.73	-0.24	-1.72%	13.69	14.01	180630	24967	1.59%
2025-03-20	14.12	13.97	-0.15	-1.06%	13.97	14.19	153493	21582	1.35%
2025-03-19	14.14	14.12	-0.06	-0.42%	14.06	14.28	157439	22286	1.39%
2025-03-18	14.30	14.18	-0.12	-0.84%	14.12	14.38	201476	28618	1.78%
2025-03-17	14.90	14.30	-0.12	-0.83%	14.27	14.98	411947	59825	3.63%
2025-03-14	14.00	14.42	0.55	3.97%	13.99	14.43	409405	58353	3.61%
2025-03-13	13.82	13.87	0.06	0.43%	13.79	14.05	212886	29564	1.88%
2025-03-12	13.92	13.81	-0.11	-0.79%	13.78	14.01	148800	20619	1.31%
2025-03-11	13.65	13.92	0.08	0.58%	13.60	13.94	158312	21851	1.39%
2025-03-10	13.83	13.84	0.01	0.07%	13.68	13.88	182234	25111	1.61%
2025-03-07	13.95	13.83	-0.25	-1.78%	13.75	14.03	254330	35292	2.24%
2025-03-06	13.81	14.08	0.13	0.93%	13.80	14.27	420327	58882	3.70%
2025-03-05	13.36	13.95	0.67	5.05%	13.29	14.14	547593	75207	4.82%
2025-03-04	13.20	13.28	0.00	0.00%	13.07	13.30	148957	19673	1.31%
2025-03-03	13.22	13.28	0.06	0.45%	13.20	13.44	205331	27345	1.81%
2025-02-28	13.59	13.22	-0.42	-3.08%	13.20	13.71	300669	40446	2.65%
2025-02-27	13.22	13.64	0.41	3.10%	13.19	13.65	469777	63446	4.14%
2025-02-26	13.09	13.23	0.12	0.92%	13.09	13.26	187820	24781	1.65%
2025-02-25	13.13	13.11	-0.11	-0.83%	13.03	13.26	149029	19613	1.31%
2025-02-24	13.14	13.22	0.05	0.38%	13.09	13.25	172229	22717	1.52%
2025-02-21	13.20	13.17	-0.07	-0.53%	13.10	13.36	218226	28761	1.92%
2025-02-20	13.18	13.24	0.04	0.30%	13.11	13.32	194886	25833	1.72%
2025-02-19	13.03	13.20	0.17	1.30%	12.94	13.25	196163	25706	1.73%
2025-02-18	13.39	13.03	-0.39	-2.91%	13.00	13.39	258201	33989	2.28%
2025-02-17	13.46	13.42	-0.11	-0.81%	13.33	13.53	221426	29745	1.95%
2025-02-14	13.56	13.53	-0.02	-0.15%	13.42	13.59	167707	22638	1.48%
2025-02-13	13.55	13.55	-0.06	-0.44%	13.51	13.70	248724	33863	2.19%
2025-02-12	13.53	13.61	0.08	0.59%	13.40	13.62	180296	24347	1.59%
2025-02-11	13.69	13.53	-0.11	-0.81%	13.47	13.69	168624	22813	1.49%
2025-02-10	13.35	13.64	0.29	2.17%	13.35	13.64	262812	35536	2.32%
2025-02-07	13.22	13.35	0.12	0.91%	13.16	13.52	266094	35534	2.34%
2025-02-06	13.04	13.23	0.18	1.38%	12.98	13.23	162195	21293	1.43%
2025-02-05	13.26	13.05	-0.10	-0.76%	13.00	13.26	150621	19704	1.33%
2025-01-27	13.30	13.15	-0.12	-0.90%	13.14	13.43	153682	20370	1.35%
2025-01-24	13.05	13.27	0.25	1.92%	12.99	13.28	165856	21840	1.46%
2025-01-23	13.10	13.02	0.03	0.23%	13.01	13.31	224423	29544	1.98%
2025-01-22	13.33	12.99	-0.45	-3.35%	12.92	13.36	315157	41303	2.78%
2025-01-21	13.71	13.44	-0.25	-1.83%	13.31	13.75	265010	35806	2.34%
2025-01-20	13.70	13.69	-0.05	-0.36%	13.50	13.81	213252	29176	1.88%
2025-01-17	13.75	13.74	-0.09	-0.65%	13.61	13.83	167980	23082	1.48%
2025-01-16	13.74	13.83	0.14	1.02%	13.74	14.04	239016	33185	2.11%
2025-01-15	13.80	13.69	-0.16	-1.16%	13.60	13.82	186605	25554	1.64%
2025-01-14	13.44	13.85	0.48	3.59%	13.40	13.85	322085	43833	2.84%
2025-01-13	13.37	13.37	-0.06	-0.45%	13.30	13.50	149318	19990	1.32%
2025-01-10	13.90	13.43	-0.45	-3.24%	13.43	13.92	168332	22979	1.48%
2025-01-09	13.91	13.88	-0.15	-1.07%	13.84	14.09	145463	20284	1.28%
2025-01-08	13.95	14.03	-0.03	-0.21%	13.72	14.13	190689	26558	1.68%
2025-01-07	14.00	14.06	0.13	0.93%	13.84	14.08	153547	21433	1.35%
2025-01-06	14.30	13.93	-0.32	-2.25%	13.89	14.33	223894	31482	1.97%
2025-01-03	15.35	14.25	-1.25	-8.06%	14.21	15.49	452187	66266	3.98%
2025-01-02	15.36	15.50	0.09	0.58%	15.30	16.07	427504	67367	3.91%
2024-12-31	15.78	15.41	-0.37	-2.34%	15.40	16.09	300165	47452	2.75%
2024-12-30	16.00	15.78	-0.36	-2.23%	15.61	16.08	266755	42101	2.44%
2024-12-27	16.10	16.14	0.15	0.94%	15.93	16.48	406313	66112	3.72%
2024-12-26	15.75	15.99	0.07	0.44%	15.65	15.99	283080	44817	2.59%
2024-12-25	15.62	15.92	0.28	1.79%	15.02	15.93	382930	58984	3.50%