王府井

600859
🏛️ 中国 →
14.16
最后更新: 2025-09-29
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
2023-12-29 15.98 16.16 15.87 15.97 11.8M
2023-12-28 15.35 16.14 15.31 16.04 18.0M
2023-12-27 15.43 15.50 15.26 15.36 7.9M
2023-12-26 15.62 15.65 15.30 15.40 9.3M
2023-12-25 15.72 15.81 15.61 15.66 5.0M
2023-12-22 15.81 15.96 15.60 15.80 10.6M
2023-12-21 15.66 16.03 15.51 15.90 12.3M
2023-12-20 16.25 16.28 15.71 15.71 11.0M
2023-12-19 16.26 16.39 16.09 16.21 6.7M
2023-12-18 16.60 16.66 16.25 16.30 8.5M
2023-12-15 16.75 16.90 16.60 16.66 6.8M
2023-12-14 16.70 16.95 16.65 16.67 7.7M
2023-12-13 16.92 16.95 16.56 16.59 6.9M
2023-12-12 16.67 17.06 16.67 16.92 8.0M
2023-12-11 16.50 16.77 16.35 16.73 9.4M
2023-12-08 16.84 16.90 16.60 16.62 8.0M
2023-12-07 17.04 17.04 16.70 16.82 10.0M
2023-12-06 16.96 17.17 16.88 17.07 6.9M
2023-12-05 17.17 17.29 17.00 17.00 8.4M
2023-12-04 17.49 17.52 17.23 17.25 8.6M
2023-12-01 17.36 17.61 17.30 17.49 10.8M
2023-11-30 17.40 17.42 17.06 17.36 11.5M
2023-11-29 17.70 17.73 17.38 17.40 9.0M
2023-11-28 17.54 17.77 17.36 17.75 11.3M
2023-11-27 17.93 17.93 17.48 17.56 12.9M
2023-11-24 17.96 18.09 17.88 17.92 10.7M
2023-11-23 18.01 18.07 17.84 18.00 13.1M
2023-11-22 18.11 18.29 18.00 18.07 15.7M
2023-11-21 17.89 18.44 17.87 18.16 23.6M
2023-11-20 17.69 17.89 17.56 17.89 10.2M
2023-11-17 17.71 17.79 17.58 17.68 8.4M
2023-11-16 17.91 17.91 17.67 17.75 10.7M
2023-11-15 18.00 18.08 17.91 17.93 11.6M
2023-11-14 17.79 18.11 17.76 17.87 12.1M
2023-11-13 17.76 17.95 17.74 17.80 7.7M
2023-11-10 17.88 17.92 17.60 17.77 10.1M
2023-11-09 18.00 18.06 17.87 17.95 8.5M
2023-11-08 17.91 18.11 17.87 18.03 11.9M
2023-11-07 18.03 18.03 17.86 17.95 9.3M
2023-11-06 17.74 18.05 17.71 18.04 15.8M
2023-11-03 17.60 17.79 17.54 17.67 13.2M
2023-11-02 17.68 17.79 17.60 17.62 7.7M
2023-11-01 17.74 17.90 17.61 17.69 11.7M
2023-10-31 17.74 17.77 17.49 17.69 13.4M
2023-10-30 17.98 18.10 17.43 17.79 29.8M
2023-10-27 17.69 18.34 17.63 18.25 13.0M
2023-10-26 17.91 17.99 17.46 17.65 14.3M
2023-10-25 18.10 18.30 17.97 18.01 8.5M
2023-10-24 17.91 18.15 17.80 17.95 7.6M
2023-10-23 18.24 18.44 17.75 17.91 7.8M
2023-10-20 18.36 18.54 18.24 18.35 5.7M
2023-10-19 18.52 18.73 18.37 18.40 6.9M
2023-10-18 18.79 18.80 18.49 18.61 6.2M
2023-10-17 18.75 18.95 18.67 18.79 7.6M
2023-10-16 19.04 19.06 18.66 18.75 8.4M
2023-10-13 19.16 19.22 18.88 19.03 9.5M
2023-10-12 19.26 19.43 19.25 19.31 6.8M
2023-10-11 19.30 19.38 19.19 19.21 6.9M
2023-10-10 19.31 19.53 19.16 19.28 9.6M
2023-10-09 20.00 20.00 19.16 19.23 17.0M
2023-09-28 20.20 20.26 20.01 20.06 7.4M
2023-09-27 20.14 20.34 20.06 20.20 5.3M
2023-09-26 20.11 20.35 20.05 20.10 6.1M
2023-09-25 20.36 20.55 20.03 20.20 10.7M
2023-09-22 20.21 20.57 20.20 20.51 8.1M
2023-09-21 20.70 20.78 20.36 20.41 7.4M
2023-09-20 21.00 21.12 20.71 20.71 6.7M
2023-09-19 21.22 21.33 21.01 21.08 7.4M
2023-09-18 20.76 21.42 20.46 21.31 13.0M
2023-09-15 20.65 21.06 20.57 20.93 10.5M
2023-09-14 20.63 20.67 20.46 20.59 5.7M
2023-09-13 20.90 21.00 20.53 20.70 7.1M
2023-09-12 21.00 21.09 20.86 20.95 4.9M
2023-09-11 21.09 21.34 20.91 21.09 6.2M
2023-09-08 20.83 21.10 20.70 21.01 5.0M
2023-09-07 21.01 21.12 20.87 20.93 5.1M
2023-09-06 21.21 21.30 20.99 21.08 5.2M
2023-09-05 21.40 21.62 21.24 21.30 6.2M
2023-09-04 21.04 21.59 21.02 21.53 11.7M
2023-09-01 20.65 21.14 20.64 21.10 8.1M
2023-08-31 20.90 20.90 20.57 20.68 6.0M
2023-08-30 21.34 21.34 20.83 20.92 10.6M
2023-08-29 21.15 21.44 21.00 21.36 10.5M
2023-08-28 21.88 21.93 21.06 21.08 9.6M
2023-08-25 21.06 21.12 20.70 20.84 6.3M
2023-08-24 21.05 21.44 21.04 21.20 6.4M
2023-08-23 21.33 21.52 21.01 21.03 6.5M
2023-08-22 21.81 22.03 21.11 21.43 10.4M
2023-08-21 21.68 22.20 21.55 21.76 8.6M
2023-08-18 23.02 23.02 21.70 21.80 19.6M
2023-08-17 22.33 23.05 22.28 23.04 9.2M
2023-08-16 22.65 22.80 22.42 22.51 6.7M
2023-08-15 22.92 23.04 22.58 22.83 6.7M
2023-08-14 22.30 23.02 22.19 22.94 10.4M
2023-08-11 23.01 23.12 22.57 22.61 8.0M
2023-08-10 22.95 23.20 22.95 23.04 6.7M
2023-08-09 23.31 23.36 22.90 22.97 9.0M
2023-08-08 23.31 23.74 23.20 23.31 13.5M
2023-08-07 23.79 23.98 23.20 23.35 21.7M
2023-08-04 24.22 24.88 23.97 23.99 40.2M
2023-08-03 22.71 23.85 22.41 23.59 28.7M
2023-08-02 22.74 23.35 22.68 22.90 16.3M
2023-08-01 23.37 23.50 22.84 22.85 19.6M
2023-07-31 23.00 23.99 22.80 23.58 41.3M
2023-07-28 21.91 22.74 21.80 22.68 23.2M
2023-07-27 21.51 22.39 21.51 22.00 23.2M
2023-07-26 21.60 21.78 21.47 21.68 9.9M
2023-07-25 21.36 21.81 21.31 21.65 15.4M
2023-07-24 21.50 21.54 21.02 21.05 10.5M
2023-07-21 21.33 21.78 21.11 21.59 14.4M
2023-07-20 21.38 21.68 21.36 21.37 15.1M
2023-07-19 21.34 21.57 21.11 21.24 8.4M
2023-07-18 21.15 21.45 21.01 21.36 8.1M
2023-07-17 21.11 21.25 20.89 21.15 5.3M
2023-07-14 21.35 21.39 21.08 21.17 7.8M
2023-07-13 21.41 21.64 21.33 21.39 10.1M
2023-07-12 21.46 21.63 21.19 21.26 9.8M
2023-07-11 21.45 21.65 21.30 21.46 11.8M
2023-07-10 20.63 21.97 20.60 21.58 31.9M
2023-07-07 20.46 21.07 20.31 20.64 22.8M
2023-07-06 20.21 20.38 19.96 20.00 6.8M
2023-07-05 20.50 20.50 20.18 20.21 6.5M
2023-07-04 20.36 20.56 20.31 20.53 8.8M
2023-07-03 19.80 20.57 19.76 20.43 17.2M
2023-06-30 19.80 19.95 19.75 19.79 8.0M
2023-06-29 20.21 20.28 19.73 19.80 13.5M
2023-06-28 20.58 20.60 20.19 20.35 7.7M
2023-06-27 20.50 20.84 20.39 20.52 10.0M
2023-06-26 20.88 20.99 20.30 20.38 10.5M
2023-06-21 21.25 21.36 21.00 21.00 8.1M
2023-06-20 21.25 21.51 21.20 21.20 7.0M
2023-06-19 21.65 21.79 21.22 21.25 12.0M
2023-06-16 22.10 22.14 21.71 21.71 13.2M
2023-06-15 21.64 22.26 21.53 22.12 17.6M
2023-06-14 21.55 21.90 21.41 21.73 11.8M
2023-06-13 21.56 21.68 21.38 21.56 6.9M
2023-06-12 20.88 21.80 20.83 21.66 16.1M
2023-06-09 21.10 21.80 20.88 20.89 20.0M
2023-06-08 20.95 21.30 20.87 21.11 9.2M
2023-06-07 20.66 21.11 20.66 20.95 5.9M
2023-06-06 21.05 21.28 20.61 20.68 7.7M
2023-06-05 21.01 21.30 20.87 21.05 6.0M
2023-06-02 20.54 21.22 20.47 21.20 12.0M
2023-06-01 20.69 20.86 20.50 20.54 6.6M
2023-05-31 20.49 20.92 20.43 20.75 7.5M
2023-05-30 20.47 20.65 20.20 20.58 7.8M
2023-05-29 21.10 21.18 20.51 20.54 9.6M
2023-05-26 20.67 21.24 20.47 21.19 9.8M
2023-05-25 20.90 20.97 20.52 20.69 8.6M
2023-05-24 20.91 21.36 20.65 21.03 8.2M
2023-05-23 21.40 21.40 20.98 21.00 6.5M
2023-05-22 21.10 21.68 20.86 21.45 10.4M
2023-05-19 21.14 21.40 20.96 21.18 7.8M
2023-05-18 21.45 21.52 21.05 21.17 7.6M
2023-05-17 21.47 21.57 21.17 21.45 9.4M
2023-05-16 22.19 22.19 21.40 21.57 12.6M
2023-05-15 22.07 22.19 21.36 22.19 14.9M
2023-05-12 22.25 22.32 21.91 22.19 9.2M
2023-05-11 22.06 22.42 22.02 22.10 7.8M
2023-05-10 22.55 22.60 21.96 22.05 17.7M
2023-05-09 21.91 23.03 21.91 22.69 24.0M
2023-05-08 22.24 22.30 21.80 22.03 12.7M
2023-05-05 21.94 22.43 21.60 22.39 16.1M
2023-05-04 22.10 22.44 21.89 21.92 15.3M
2023-04-28 22.05 22.39 21.99 22.25 14.5M
2023-04-27 22.09 22.23 21.82 21.99 11.6M
2023-04-26 21.96 22.34 21.91 22.00 9.9M
2023-04-25 22.41 22.47 21.58 21.93 14.2M
2023-04-24 22.68 22.80 22.26 22.34 10.7M
2023-04-21 22.95 23.25 22.69 22.73 13.5M
2023-04-20 23.45 23.45 22.80 23.01 14.5M
2023-04-19 23.50 23.58 23.17 23.46 12.5M
2023-04-18 24.66 24.67 23.40 23.46 29.6M
2023-04-17 24.60 25.09 24.22 24.67 13.3M
2023-04-14 25.04 25.08 24.36 24.57 15.4M
2023-04-13 24.95 25.43 24.66 25.03 14.8M
2023-04-12 25.16 25.30 24.80 24.93 13.4M
2023-04-11 25.72 25.76 24.93 25.09 15.5M
2023-04-10 26.06 26.29 25.42 25.58 10.4M
2023-04-07 25.45 26.18 25.38 25.92 13.6M
2023-04-06 25.70 25.98 25.37 25.51 10.0M
2023-04-04 25.70 26.22 25.48 25.70 16.4M
2023-04-03 25.07 25.98 24.82 25.83 22.9M
2023-03-31 25.20 25.30 24.90 24.99 14.6M
2023-03-30 24.53 25.46 24.20 25.26 23.2M
2023-03-29 24.73 25.05 24.43 24.47 13.8M
2023-03-28 24.52 24.75 24.33 24.60 8.7M
2023-03-27 24.77 24.77 24.30 24.52 8.9M
2023-03-24 24.59 24.95 24.59 24.77 9.9M
2023-03-23 24.70 24.84 24.37 24.58 15.1M
2023-03-22 25.70 25.74 24.61 24.75 17.7M
2023-03-21 24.93 25.55 24.81 25.45 15.8M
2023-03-20 25.56 25.56 24.65 24.86 17.5M
2023-03-17 25.47 25.93 25.26 25.39 8.2M
2023-03-16 25.20 25.62 25.20 25.43 6.6M
2023-03-15 25.35 26.10 25.35 25.45 10.3M
2023-03-14 25.68 25.76 24.90 25.16 9.2M
2023-03-13 25.00 25.72 24.97 25.67 10.5M
2023-03-10 25.36 25.90 24.88 25.00 19.7M
2023-03-09 27.00 27.00 25.68 25.72 17.9M
2023-03-08 26.95 27.05 26.61 26.80 6.6M
2023-03-07 27.84 27.88 26.95 27.00 10.8M
2023-03-06 27.98 28.14 27.53 27.83 11.6M
2023-03-03 27.32 28.14 27.32 27.94 15.9M
2023-03-02 27.44 28.11 27.24 27.30 14.7M
2023-03-01 27.69 27.69 27.30 27.40 7.9M
2023-02-28 27.26 27.98 27.22 27.54 10.1M
2023-02-27 26.76 27.78 26.70 27.30 15.1M
2023-02-24 27.10 27.25 26.33 26.84 12.8M
2023-02-23 27.18 27.41 26.97 27.09 9.9M
2023-02-22 27.61 27.86 27.03 27.20 9.7M
2023-02-21 28.13 28.20 27.57 27.81 10.5M
2023-02-20 27.25 28.27 26.93 28.14 14.0M
2023-02-17 28.22 28.29 27.10 27.35 17.4M
2023-02-16 27.41 28.64 27.41 28.15 19.1M
2023-02-15 28.10 28.40 27.50 27.57 13.4M
2023-02-14 28.97 28.97 28.20 28.34 12.1M
2023-02-13 28.12 29.20 28.02 29.06 23.0M
2023-02-10 27.58 28.18 27.36 28.04 15.3M
2023-02-09 27.10 27.85 26.97 27.57 11.7M
2023-02-08 27.65 27.65 26.94 27.10 14.4M
2023-02-07 27.63 27.80 27.33 27.60 9.7M
2023-02-06 28.01 28.08 27.25 27.51 18.7M
2023-02-03 28.55 28.56 27.80 28.33 14.6M
2023-02-02 28.38 28.57 28.03 28.55 15.0M
2023-02-01 28.25 28.40 27.37 28.38 27.1M
2023-01-31 28.10 28.66 27.92 28.25 19.1M
2023-01-30 30.50 30.60 28.08 28.09 35.9M
2023-01-20 30.10 30.48 29.85 30.09 12.4M
2023-01-19 30.33 30.55 29.71 30.06 15.1M
2023-01-18 31.46 31.71 30.11 30.31 18.3M
2023-01-17 32.20 32.44 31.21 31.44 20.2M
2023-01-16 31.94 32.75 31.61 32.34 28.1M
2023-01-13 29.82 32.20 29.65 31.98 34.5M
2023-01-12 29.79 30.54 29.58 29.64 17.1M
2023-01-11 30.68 30.80 29.71 29.78 17.6M
2023-01-10 28.21 30.98 28.21 30.48 44.0M
2023-01-09 27.77 28.42 27.43 28.20 19.3M
2023-01-06 28.70 28.86 27.55 27.90 28.8M
2023-01-05 28.14 29.93 27.95 28.82 30.5M
2023-01-04 27.62 28.61 27.51 28.22 15.1M
2023-01-03 28.19 28.35 27.50 27.68 15.5M