王府井

600859
🏛️ 中国 →
14.15
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 28.28 28.60 27.75 28.14 17.1M
2022-12-29 28.08 28.70 27.70 28.00 13.2M
2022-12-28 28.88 29.23 28.20 28.20 17.9M
2022-12-27 29.92 30.04 27.58 28.96 34.2M
2022-12-26 29.35 30.86 29.03 29.15 26.4M
2022-12-23 29.50 29.97 28.71 28.93 17.9M
2022-12-22 29.46 30.39 29.15 29.70 21.8M
2022-12-21 28.87 29.80 28.85 29.30 15.7M
2022-12-20 29.57 29.71 28.71 28.84 21.2M
2022-12-19 30.04 30.40 28.86 29.84 24.6M
2022-12-16 30.18 30.49 29.61 30.21 24.5M
2022-12-15 30.20 31.44 29.25 30.06 43.9M
2022-12-14 28.80 30.06 28.40 29.60 33.2M
2022-12-13 28.16 29.63 28.16 28.85 29.6M
2022-12-12 28.27 28.70 27.90 28.40 19.8M
2022-12-09 28.97 29.17 28.30 28.50 29.4M
2022-12-08 26.96 29.00 26.58 28.98 60.1M
2022-12-07 27.20 28.15 26.70 26.96 48.1M
2022-12-06 26.22 28.04 26.22 27.31 36.6M
2022-12-05 26.27 26.95 25.91 26.50 29.6M
2022-12-02 25.36 26.09 25.14 25.92 23.9M
2022-12-01 26.99 27.60 25.30 25.66 49.0M
2022-11-30 25.11 25.81 25.06 25.56 29.1M
2022-11-29 24.28 25.63 23.90 25.35 40.3M
2022-11-28 22.26 24.14 22.10 23.94 34.0M
2022-11-25 22.61 22.83 22.48 22.59 14.4M
2022-11-24 22.82 23.10 22.50 22.63 14.0M
2022-11-23 23.37 23.44 22.68 22.77 17.9M
2022-11-22 24.00 24.21 23.36 23.45 15.5M
2022-11-21 24.57 24.60 23.40 23.91 37.7M
2022-11-18 25.01 25.31 24.69 24.81 17.0M
2022-11-17 25.27 25.71 25.00 25.19 17.2M
2022-11-16 25.62 26.27 25.27 25.53 19.2M
2022-11-15 25.20 25.77 25.00 25.55 27.4M
2022-11-14 27.15 27.28 25.08 25.29 44.0M
2022-11-11 28.18 28.56 26.26 27.34 52.8M
2022-11-10 27.02 27.21 26.18 26.74 21.5M
2022-11-09 26.39 27.31 26.10 26.77 23.2M
2022-11-08 27.18 27.61 25.88 26.35 34.6M
2022-11-07 25.33 27.50 25.10 27.15 68.2M
2022-11-04 23.70 26.02 23.62 26.02 54.5M
2022-11-03 22.90 24.08 22.69 23.65 32.8M
2022-11-02 21.20 23.57 21.13 22.90 51.8M
2022-11-01 20.19 21.55 20.08 21.43 14.0M
2022-10-31 21.17 21.20 19.75 20.20 25.5M
2022-10-28 21.73 22.15 21.55 21.61 7.4M
2022-10-27 21.85 22.25 21.81 21.84 7.4M
2022-10-26 21.19 22.08 21.10 21.92 10.8M
2022-10-25 20.78 21.38 20.48 21.24 10.9M
2022-10-24 21.70 22.04 20.30 20.85 15.3M
2022-10-21 22.08 22.21 21.70 21.80 7.5M
2022-10-20 22.01 22.70 21.84 22.19 9.3M
2022-10-19 23.29 23.45 22.20 22.37 15.4M
2022-10-18 23.51 24.00 23.20 23.40 11.1M
2022-10-17 23.00 23.65 22.78 23.42 12.8M
2022-10-14 22.28 23.88 22.10 23.42 20.8M
2022-10-13 22.31 22.96 21.90 22.11 12.4M
2022-10-12 23.14 23.14 21.60 22.72 17.4M
2022-10-11 22.00 23.35 21.48 23.14 21.4M
2022-10-10 23.00 23.84 21.91 22.29 39.9M
2022-09-30 22.90 23.10 21.59 21.81 19.5M
2022-09-29 22.44 23.30 22.44 22.78 17.7M
2022-09-28 24.60 24.86 22.32 22.32 32.1M
2022-09-27 24.06 24.84 23.50 24.80 26.8M
2022-09-26 23.15 24.54 23.04 24.10 29.3M
2022-09-23 23.06 23.72 22.87 23.38 13.6M
2022-09-22 23.51 23.60 23.05 23.16 10.0M
2022-09-21 23.40 23.87 23.04 23.74 15.3M
2022-09-20 22.91 23.53 22.85 23.50 13.3M
2022-09-19 22.82 23.15 22.48 22.89 8.7M
2022-09-16 23.49 23.55 22.85 22.85 12.9M
2022-09-15 23.87 24.02 23.30 23.51 14.1M
2022-09-14 23.65 24.20 23.55 23.85 13.2M
2022-09-13 23.60 24.07 23.44 23.91 14.2M
2022-09-09 23.24 23.91 23.24 23.56 13.7M
2022-09-08 22.94 23.73 22.93 23.42 13.5M
2022-09-07 22.91 23.05 22.60 22.94 9.3M
2022-09-06 23.09 23.25 22.96 23.13 7.6M
2022-09-05 22.60 23.44 22.25 23.13 13.4M
2022-09-02 22.69 23.04 22.36 22.85 11.1M
2022-09-01 22.96 23.16 22.66 22.75 10.8M
2022-08-31 23.24 23.85 22.90 23.10 19.9M
2022-08-30 22.85 23.36 22.85 23.24 13.3M
2022-08-29 22.46 23.40 22.25 22.85 16.6M
2022-08-26 23.15 23.40 22.85 22.93 16.2M
2022-08-25 22.18 23.40 21.97 23.15 28.1M
2022-08-24 22.42 22.86 21.96 22.01 16.0M
2022-08-23 22.41 22.72 21.88 22.60 27.3M
2022-08-22 21.08 23.41 21.04 22.85 55.0M
2022-08-19 20.56 21.50 20.45 21.28 18.0M
2022-08-18 20.47 20.67 20.34 20.57 8.3M
2022-08-17 20.29 20.85 20.11 20.64 11.3M
2022-08-16 20.33 20.39 20.01 20.29 7.5M
2022-08-15 20.37 20.51 20.23 20.33 6.6M
2022-08-12 20.20 20.62 20.10 20.50 11.3M
2022-08-11 19.75 20.20 19.75 20.19 11.4M
2022-08-10 19.71 19.82 19.56 19.66 9.1M
2022-08-09 20.00 20.09 19.75 19.88 8.8M
2022-08-08 20.06 20.15 19.95 20.02 9.9M
2022-08-05 20.07 20.39 19.95 20.38 8.3M
2022-08-04 20.00 20.10 19.68 20.08 9.2M
2022-08-03 20.17 20.43 19.93 19.93 10.2M
2022-08-02 20.86 20.86 19.90 20.14 14.8M
2022-08-01 21.35 21.43 20.96 21.07 13.8M
2022-07-29 22.30 22.30 21.39 21.43 18.2M
2022-07-28 22.57 22.74 22.28 22.38 9.3M
2022-07-27 22.42 22.57 22.07 22.57 8.8M
2022-07-26 22.76 23.02 22.46 22.60 10.2M
2022-07-25 22.61 23.08 22.61 22.80 6.5M
2022-07-22 23.00 23.18 22.67 22.79 10.1M
2022-07-21 23.13 23.42 22.92 23.13 11.4M
2022-07-20 22.97 23.27 22.87 23.04 8.4M
2022-07-19 23.30 23.56 22.74 22.97 13.1M
2022-07-18 23.06 23.47 23.06 23.27 9.4M
2022-07-15 23.55 23.65 23.31 23.37 15.9M
2022-07-14 23.78 24.14 23.62 23.92 12.3M
2022-07-13 23.47 23.75 23.33 23.68 8.3M
2022-07-12 23.60 24.00 23.39 23.52 11.3M
2022-07-11 23.39 23.85 23.01 23.63 13.5M
2022-07-08 24.00 24.00 23.40 23.56 15.0M
2022-07-07 23.69 24.03 23.60 23.95 16.0M
2022-07-06 24.50 24.51 23.66 23.75 23.3M
2022-07-05 25.11 25.20 24.20 24.58 21.8M
2022-07-04 25.39 25.46 24.93 25.10 15.9M
2022-07-01 25.78 26.02 25.07 25.23 29.2M
2022-06-30 25.60 26.41 25.35 25.98 51.4M
2022-06-29 25.61 26.39 24.95 24.97 26.5M
2022-06-28 25.36 26.00 25.07 25.50 33.2M
2022-06-27 24.40 26.48 24.40 25.25 51.1M
2022-06-24 23.64 24.69 23.36 24.17 28.7M
2022-06-23 23.16 23.88 23.05 23.57 13.9M
2022-06-22 23.73 23.74 23.17 23.18 14.3M
2022-06-21 23.70 24.18 23.40 23.70 19.9M
2022-06-20 23.80 24.17 23.33 23.58 20.6M
2022-06-17 23.20 24.12 22.90 24.00 25.8M
2022-06-16 23.00 23.46 22.81 23.40 13.1M
2022-06-15 22.54 23.55 22.54 23.18 18.0M
2022-06-14 22.67 22.86 22.10 22.69 13.9M
2022-06-13 22.78 23.01 22.50 23.01 14.6M
2022-06-10 22.65 23.30 22.60 23.26 13.0M
2022-06-09 23.50 23.69 22.65 22.81 20.6M
2022-06-08 24.11 24.20 23.38 23.68 20.5M
2022-06-07 23.95 24.44 23.30 24.19 27.5M
2022-06-06 23.50 23.98 23.33 23.82 19.7M
2022-06-02 23.40 23.76 23.15 23.55 14.1M
2022-06-01 23.80 24.22 23.30 23.61 22.9M
2022-05-31 23.46 24.44 23.25 24.10 33.3M
2022-05-30 23.99 24.20 23.25 23.45 22.4M
2022-05-27 23.45 23.88 23.23 23.56 27.5M
2022-05-26 23.88 24.69 23.42 23.67 59.6M
2022-05-25 21.91 23.13 21.66 23.13 38.0M
2022-05-24 22.05 22.08 21.03 21.03 15.0M
2022-05-23 22.40 22.47 21.85 22.03 16.1M
2022-05-20 22.03 22.64 22.00 22.58 16.7M
2022-05-19 22.00 22.19 21.64 22.12 18.6M
2022-05-18 22.55 23.18 22.45 22.65 18.6M
2022-05-17 22.70 22.95 22.41 22.53 22.7M
2022-05-16 21.80 23.68 21.75 23.01 33.8M
2022-05-13 21.45 22.04 21.13 21.74 20.0M
2022-05-12 21.69 21.87 21.20 21.38 17.7M
2022-05-11 21.40 22.55 21.34 21.93 26.4M
2022-05-10 21.00 21.59 20.70 21.49 17.7M
2022-05-09 20.80 21.65 20.50 21.34 18.5M
2022-05-06 22.13 22.14 20.90 21.00 32.3M
2022-05-05 23.01 23.35 22.50 22.74 29.8M
2022-04-29 20.52 22.88 20.52 22.88 32.8M
2022-04-28 21.90 22.60 20.70 20.80 23.8M
2022-04-27 22.20 22.67 20.72 22.15 30.0M
2022-04-26 23.11 23.93 22.26 22.88 31.6M
2022-04-25 21.48 22.93 21.32 21.95 27.3M
2022-04-22 22.08 22.62 21.49 21.96 16.3M
2022-04-21 22.90 23.08 22.11 22.23 16.5M
2022-04-20 22.70 23.66 22.59 22.95 21.1M
2022-04-19 22.58 23.10 22.41 22.68 14.9M
2022-04-18 23.00 23.56 22.58 22.70 17.7M
2022-04-15 22.62 24.05 22.60 23.24 27.2M
2022-04-14 22.50 24.00 22.40 23.10 31.5M
2022-04-13 22.00 23.69 21.81 22.84 41.0M
2022-04-12 20.21 22.23 19.90 22.23 33.3M
2022-04-11 20.65 21.09 20.09 20.21 16.5M
2022-04-08 21.11 21.31 20.47 20.61 15.5M
2022-04-07 21.17 21.60 21.02 21.28 13.0M
2022-04-06 21.75 21.94 21.17 21.38 23.4M
2022-04-01 20.40 22.80 20.36 22.53 33.5M
2022-03-31 20.74 21.90 20.67 20.73 15.5M
2022-03-30 20.36 20.98 20.23 20.94 12.9M
2022-03-29 20.81 20.93 20.02 20.24 7.3M
2022-03-28 20.71 20.96 20.38 20.74 6.0M
2022-03-25 21.16 21.48 20.90 21.02 6.1M
2022-03-24 21.38 21.48 21.00 21.04 5.2M
2022-03-23 21.48 21.60 21.24 21.54 6.9M
2022-03-22 21.30 21.80 21.13 21.48 7.3M
2022-03-21 21.55 21.68 21.14 21.47 6.0M
2022-03-18 21.33 21.67 21.32 21.62 5.3M
2022-03-17 21.34 21.94 21.23 21.49 8.9M
2022-03-16 20.48 21.30 19.89 21.18 14.1M
2022-03-15 22.00 22.03 20.28 20.29 13.2M
2022-03-14 22.90 22.94 22.12 22.16 9.1M
2022-03-11 22.59 23.27 22.41 23.24 7.4M
2022-03-10 23.21 23.37 22.79 22.91 7.8M
2022-03-09 23.58 23.78 21.74 22.85 11.9M
2022-03-08 24.26 24.46 23.37 23.60 9.3M
2022-03-07 25.28 25.28 24.24 24.26 8.6M
2022-03-04 25.79 25.91 25.20 25.44 9.5M
2022-03-03 26.33 26.43 25.90 25.91 7.2M
2022-03-02 26.16 26.30 26.00 26.24 6.3M
2022-03-01 26.02 26.18 25.91 26.10 6.3M
2022-02-28 26.17 26.32 25.58 26.01 9.6M
2022-02-25 26.59 26.79 26.12 26.16 10.0M
2022-02-24 27.08 27.30 26.13 26.40 13.3M
2022-02-23 27.30 27.46 27.21 27.36 5.4M
2022-02-22 27.90 27.98 27.23 27.25 9.2M
2022-02-21 28.00 28.33 27.87 28.10 4.7M
2022-02-18 27.76 28.20 27.70 28.16 6.0M
2022-02-17 28.35 28.57 27.75 27.88 13.0M
2022-02-16 28.59 28.84 28.45 28.61 5.9M
2022-02-15 28.90 29.00 28.35 28.60 11.0M
2022-02-14 28.69 29.39 28.20 29.01 18.2M
2022-02-11 28.90 29.48 28.72 28.80 17.1M
2022-02-10 28.04 29.48 27.91 29.17 24.9M
2022-02-09 28.09 28.39 27.88 28.03 8.2M
2022-02-08 27.74 28.35 27.60 28.31 12.6M
2022-02-07 28.41 28.50 27.28 27.77 13.7M
2022-01-28 26.80 27.58 26.27 27.15 10.7M
2022-01-27 27.37 27.37 26.36 26.53 8.2M
2022-01-26 27.71 27.82 26.86 27.39 11.9M
2022-01-25 27.90 28.20 27.42 27.70 15.4M
2022-01-24 27.20 27.83 26.88 27.20 8.2M
2022-01-21 26.90 27.88 26.80 27.37 10.5M
2022-01-20 26.30 26.97 26.20 26.88 8.5M
2022-01-19 26.41 26.65 26.19 26.30 6.2M
2022-01-18 26.83 26.83 26.10 26.41 10.1M
2022-01-17 27.00 27.00 26.61 26.69 10.2M
2022-01-14 27.80 27.91 27.17 27.19 9.0M
2022-01-13 27.70 28.09 27.66 27.90 7.4M
2022-01-12 27.91 27.95 27.63 27.82 6.4M
2022-01-11 27.78 27.99 27.56 27.78 6.5M
2022-01-10 27.75 28.05 27.27 27.92 10.5M
2022-01-07 27.79 29.38 27.72 28.13 15.2M
2022-01-06 27.57 27.94 27.07 27.89 10.8M
2022-01-05 27.51 27.80 27.41 27.59 7.0M
2022-01-04 27.24 27.98 27.15 27.68 13.5M