| 股票名称 | 代码 600859 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 王府井 | 2024-05-17 五 | 13.92 | 13.84 | 14.17 | 14.27 | 13.80 | 2.38% | 2.26% | 247250 | 34798万 | 154.94 | 160.84 | 23.49 | 2 | 王府井 | 2024-05-16 四 | 13.68 | 13.62 | 13.84 | 13.97 | 13.58 | 1.62% | 1.91% | 208886 | 28850万 | 151.34 | 157.09 | 22.94 | 3 | 王府井 | 2024-05-15 三 | 13.52 | 13.56 | 13.62 | 13.68 | 13.43 | 0.44% | 1.19% | 129602 | 17598万 | 148.93 | 154.59 | 22.58 | 4 | 王府井 | 2024-05-14 二 | 13.35 | 13.36 | 13.56 | 13.63 | 13.34 | 1.50% | 1.27% | 139391 | 18810万 | 148.27 | 153.91 | 22.48 | 5 | 王府井 | 2024-05-13 一 | 13.42 | 13.51 | 13.36 | 13.45 | 13.26 | -1.11% | 1.10% | 120638 | 16085万 | 146.09 | 151.64 | 22.14 | 6 | 王府井 | 2024-05-10 五 | 13.50 | 13.50 | 13.51 | 13.61 | 13.37 | 0.07% | 0.96% | 105256 | 14176万 | 147.73 | 153.35 | 22.39 | 7 | 王府井 | 2024-05-09 四 | 13.32 | 13.26 | 13.50 | 13.59 | 13.31 | 1.81% | 1.11% | 121501 | 16379万 | 147.62 | 153.23 | 22.38 | 8 | 王府井 | 2024-05-08 三 | 13.53 | 13.53 | 13.26 | 13.54 | 13.23 | -2.00% | 1.31% | 142915 | 19050万 | 144.99 | 150.51 | 21.98 | 9 | 王府井 | 2024-05-06 一 | 13.80 | 13.64 | 13.64 | 13.92 | 13.63 | 0.00% | 1.88% | 205115 | 28230万 | 149.15 | 154.82 | 22.61 | 10 | 王府井 | 2024-04-30 二 | 13.63 | 13.69 | 13.64 | 13.71 | 13.49 | -0.37% | 1.35% | 147389 | 20049万 | 149.15 | 154.82 | 22.61 | 11 | 王府井 | 2024-04-29 一 | 13.35 | 13.55 | 13.69 | 13.82 | 13.35 | 1.03% | 2.24% | 245008 | 33422万 | 149.7 | 155.39 | 22.69 | 12 | 王府井 | 2024-04-26 五 | 13.00 | 13.04 | 13.55 | 13.56 | 12.99 | 3.91% | 2.29% | 249884 | 33293万 | 148.17 | 153.8 | 22.46 | 13 | 王府井 | 2024-04-25 四 | 12.88 | 12.90 | 13.04 | 13.06 | 12.75 | 1.09% | 1.47% | 160976 | 20831万 | 142.59 | 148.01 | 20.86 | 14 | 王府井 | 2024-04-24 三 | 12.80 | 12.78 | 12.90 | 12.94 | 12.67 | 0.94% | 1.50% | 163735 | 21000万 | 141.06 | 146.42 | 20.64 | 15 | 王府井 | 2024-04-23 二 | 13.01 | 13.07 | 12.78 | 13.10 | 12.75 | -2.22% | 1.88% | 205493 | 26478万 | 139.75 | 145.06 | 20.45 | 16 | 王府井 | 2024-04-22 一 | 12.97 | 12.64 | 13.07 | 13.53 | 12.95 | 3.40% | 3.01% | 329336 | 43348万 | 142.92 | 148.35 | 20.91 | 17 | 王府井 | 2024-04-19 五 | 12.78 | 12.86 | 12.64 | 12.85 | 12.59 | -1.71% | 1.39% | 151912 | 19256万 | 138.21 | 143.47 | 33.53 | 18 | 王府井 | 2024-04-18 四 | 12.84 | 12.90 | 12.86 | 12.98 | 12.76 | -0.31% | 1.40% | 152878 | 19704万 | 140.62 | 145.97 | 34.12 | 19 | 王府井 | 2024-04-17 三 | 12.68 | 12.58 | 12.90 | 12.99 | 12.66 | 2.54% | 1.66% | 181301 | 23294万 | 141.06 | 146.42 | 34.22 | 20 | 王府井 | 2024-04-16 二 | 12.99 | 13.03 | 12.58 | 13.10 | 12.58 | -3.45% | 1.62% | 177043 | 22669万 | 137.56 | 142.79 | 33.37 | 21 | 王府井 | 2024-04-15 一 | 13.16 | 13.15 | 13.03 | 13.31 | 12.79 | -0.91% | 1.71% | 186772 | 24409万 | 142.48 | 147.9 | 34.57 | 22 | 王府井 | 2024-04-12 五 | 13.34 | 13.32 | 13.15 | 13.43 | 13.12 | -1.28% | 1.15% | 125659 | 16666万 | 143.79 | 149.26 | 34.89 | 23 | 王府井 | 2024-04-11 四 | 13.32 | 13.37 | 13.32 | 13.46 | 13.24 | -0.37% | 1.14% | 125096 | 16707万 | 145.65 | 151.19 | 35.34 | 24 | 王府井 | 2024-04-10 三 | 13.46 | 13.53 | 13.37 | 13.56 | 13.20 | -1.18% | 1.28% | 139788 | 18696万 | 146.2 | 151.76 | 35.47 | 25 | 王府井 | 2024-04-09 二 | 13.15 | 13.16 | 13.53 | 13.54 | 13.14 | 2.81% | 1.30% | 141868 | 19010万 | 147.95 | 153.57 | 35.89 | 26 | 王府井 | 2024-04-08 一 | 13.55 | 13.58 | 13.16 | 13.55 | 13.16 | -3.09% | 1.46% | 159416 | 21181万 | 143.9 | 149.37 | 34.91 | 27 | 王府井 | 2024-04-03 三 | 13.65 | 13.64 | 13.58 | 13.72 | 13.48 | -0.44% | 1.14% | 124664 | 16899万 | 148.49 | 154.14 | 36.03 | 28 | 王府井 | 2024-04-02 二 | 13.80 | 13.76 | 13.64 | 13.85 | 13.53 | -0.87% | 1.20% | 131441 | 17952万 | 149.15 | 154.82 | 36.19 | 29 | 王府井 | 2024-04-01 一 | 13.36 | 13.33 | 13.76 | 13.79 | 13.36 | 3.23% | 1.56% | 170964 | 23265万 | 150.46 | 156.18 | 36.5 | 30 | 王府井 | 2024-03-29 五 | 13.40 | 13.42 | 13.33 | 13.45 | 13.17 | -0.67% | 1.10% | 119897 | 15923万 | 145.76 | 151.3 | 35.36 | 31 | 王府井 | 2024-03-28 四 | 13.25 | 13.31 | 13.42 | 13.56 | 13.25 | 0.83% | 1.02% | 111533 | 14994万 | 146.74 | 152.32 | 35.6 | 32 | 王府井 | 2024-03-27 三 | 13.54 | 13.66 | 13.31 | 13.60 | 13.30 | -2.56% | 1.11% | 120917 | 16286万 | 145.54 | 151.08 | 35.31 | 33 | 王府井 | 2024-03-26 二 | 13.75 | 13.73 | 13.66 | 13.78 | 13.47 | -0.51% | 1.20% | 131270 | 17870万 | 149.37 | 155.05 | 36.24 | 34 | 王府井 | 2024-03-25 一 | 14.10 | 14.14 | 13.73 | 14.12 | 13.72 | -2.90% | 1.34% | 146233 | 20292万 | 150.13 | 155.84 | 36.42 | 35 | 王府井 | 2024-03-22 五 | 14.54 | 14.57 | 14.14 | 14.54 | 14.10 | -2.95% | 1.37% | 150154 | 21393万 | 154.62 | 160.5 | 37.51 | 36 | 王府井 | 2024-03-21 四 | 14.65 | 14.65 | 14.57 | 14.71 | 14.49 | -0.55% | 1.09% | 119062 | 17374万 | 159.32 | 165.38 | 38.65 | 37 | 王府井 | 2024-03-20 三 | 14.61 | 14.64 | 14.65 | 14.68 | 14.54 | 0.07% | 0.95% | 103879 | 15180万 | 160.19 | 166.28 | 38.86 | 38 | 王府井 | 2024-03-19 二 | 14.88 | 14.96 | 14.64 | 14.92 | 14.62 | -2.14% | 1.48% | 162152 | 23891万 | 160.08 | 166.17 | 38.84 | 39 | 王府井 | 2024-03-18 一 | 14.80 | 14.87 | 14.96 | 14.98 | 14.75 | 0.61% | 1.52% | 165671 | 24642万 | 163.58 | 169.8 | 39.69 | 40 | 王府井 | 2024-03-15 五 | 14.43 | 14.53 | 14.87 | 14.93 | 14.43 | 2.34% | 1.83% | 200251 | 29561万 | 162.6 | 168.78 | 39.45 | 41 | 王府井 | 2024-03-14 四 | 14.60 | 14.65 | 14.53 | 14.87 | 14.47 | -0.82% | 1.11% | 121164 | 17763万 | 158.88 | 164.92 | 38.55 | 42 | 王府井 | 2024-03-08 五 | 14.17 | 14.25 | 14.12 | 14.27 | 13.95 | -0.91% | 1.20% | 130805 | 18406万 | 154.4 | 160.27 | 37.46 | 43 | 王府井 | 2024-03-07 四 | 14.50 | 14.54 | 14.25 | 14.61 | 14.22 | -1.99% | 1.43% | 155935 | 22495万 | 155.82 | 161.74 | 37.8 | 44 | 王府井 | 2024-03-06 三 | 14.58 | 14.58 | 14.54 | 14.68 | 14.43 | -0.27% | 1.17% | 128239 | 18635万 | 158.99 | 165.04 | 38.57 | 45 | 王府井 | 2024-03-05 二 | 14.79 | 14.81 | 14.58 | 14.80 | 14.50 | -1.55% | 1.40% | 153220 | 22387万 | 159.43 | 165.49 | 38.68 | 46 | 王府井 | 2024-03-04 一 | 15.03 | 15.03 | 14.81 | 15.08 | 14.70 | -1.46% | 1.34% | 146400 | 21704万 | 161.94 | 168.1 | 39.29 | 47 | 王府井 | 2024-03-01 五 | 15.08 | 15.12 | 15.03 | 15.18 | 14.92 | -0.60% | 1.06% | 116232 | 17444万 | 164.35 | 170.6 | 39.87 | 48 | 王府井 | 2024-02-29 四 | 14.74 | 14.83 | 15.12 | 15.12 | 14.71 | 1.96% | 1.37% | 149639 | 22419万 | 165.33 | 171.62 | 40.11 | 49 | 王府井 | 2024-02-28 三 | 15.14 | 15.17 | 14.83 | 15.43 | 14.81 | -2.24% | 1.84% | 201370 | 30537万 | 162.16 | 168.33 | 39.34 | 50 | 王府井 | 2024-02-27 二 | 14.82 | 14.91 | 15.17 | 15.17 | 14.79 | 1.74% | 1.37% | 149576 | 22494万 | 165.88 | 172.19 | 40.24 | 51 | 王府井 | 2024-02-26 一 | 14.81 | 14.85 | 14.91 | 15.02 | 14.70 | 0.40% | 1.33% | 145008 | 21560万 | 163.04 | 169.24 | 39.55 | 52 | 王府井 | 2024-02-23 五 | 14.75 | 14.76 | 14.85 | 14.86 | 14.55 | 0.61% | 1.30% | 142317 | 20948万 | 162.38 | 168.55 | 39.4 | 53 | 王府井 | 2024-02-22 四 | 14.68 | 14.74 | 14.76 | 14.82 | 14.60 | 0.14% | 0.97% | 106032 | 15583万 | 161.4 | 167.53 | 39.16 | 54 | 王府井 | 2024-02-21 三 | 14.50 | 14.62 | 14.74 | 15.03 | 14.40 | 0.82% | 1.59% | 173666 | 25660万 | 161.18 | 167.31 | 39.1 | 55 | 王府井 | 2024-02-20 二 | 14.56 | 14.55 | 14.62 | 14.77 | 14.42 | 0.48% | 1.21% | 131870 | 19244万 | 159.87 | 165.94 | 38.79 | 56 | 王府井 | 2024-02-19 一 | 15.00 | 14.64 | 14.55 | 15.08 | 14.39 | -0.61% | 1.66% | 181225 | 26664万 | 159.1 | 165.15 | 38.6 | 57 | 王府井 | 2024-02-08 四 | 14.49 | 14.50 | 14.64 | 15.25 | 14.49 | 0.97% | 2.30% | 251249 | 37431万 | 160.08 | 166.17 | 38.84 | 58 | 王府井 | 2024-02-07 三 | 13.71 | 13.73 | 14.50 | 14.50 | 13.63 | 5.61% | 2.29% | 250734 | 35676万 | 158.55 | 164.58 | 38.47 | 59 | 王府井 | 2024-02-06 二 | 12.66 | 12.88 | 13.73 | 13.91 | 12.48 | 6.60% | 1.80% | 196622 | 26116万 | 150.13 | 155.84 | 36.42 | 60 | 王府井 | 2024-02-05 一 | 13.31 | 13.48 | 12.88 | 13.35 | 12.32 | -4.45% | 2.19% | 239082 | 30752万 | 140.84 | 146.19 | 34.17 | 61 | 王府井 | 2024-02-02 五 | 13.91 | 13.91 | 13.48 | 14.21 | 12.95 | -3.09% | 1.80% | 196678 | 26862万 | 147.4 | 153 | 35.76 | 62 | 王府井 | 2024-02-01 四 | 13.83 | 13.87 | 13.91 | 14.11 | 13.66 | 0.29% | 1.27% | 138781 | 19331万 | 152.1 | 157.89 | 36.9 | 63 | 王府井 | 2024-01-31 三 | 14.56 | 14.73 | 13.87 | 14.67 | 13.84 | -5.84% | 2.19% | 239476 | 33930万 | 151.66 | 157.43 | 36.8 | 64 | 王府井 | 2024-01-30 二 | 15.25 | 15.38 | 14.73 | 15.32 | 14.70 | -4.23% | 1.61% | 176489 | 26449万 | 161.07 | 167.19 | 39.08 | 65 | 王府井 | 2024-01-29 一 | 15.85 | 15.69 | 15.38 | 15.98 | 15.38 | -1.98% | 1.67% | 182686 | 28578万 | 168.18 | 174.57 | 40.8 | 66 | 王府井 | 2024-01-26 五 | 15.50 | 15.63 | 15.69 | 15.81 | 15.44 | 0.38% | 1.64% | 179256 | 28009万 | 171.57 | 178.09 | 41.62 | 67 | 王府井 | 2024-01-25 四 | 15.12 | 15.18 | 15.63 | 15.65 | 14.96 | 2.96% | 1.75% | 191013 | 29315万 | 170.91 | 177.41 | 41.46 | 68 | 王府井 | 2024-01-24 三 | 14.97 | 14.88 | 15.18 | 15.29 | 14.59 | 2.02% | 1.39% | 152080 | 22810万 | 165.99 | 172.3 | 40.27 | 69 | 王府井 | 2024-01-23 二 | 14.71 | 14.86 | 14.88 | 15.00 | 14.61 | 0.13% | 1.13% | 123874 | 18348万 | 162.71 | 168.9 | 39.47 | 70 | 王府井 | 2024-01-22 一 | 15.61 | 15.78 | 14.86 | 15.62 | 14.75 | -5.83% | 1.94% | 211668 | 32090万 | 162.49 | 168.67 | 39.42 | 71 | 王府井 | 2024-01-19 五 | 15.29 | 15.44 | 15.78 | 15.83 | 15.23 | 2.20% | 1.78% | 194249 | 30302万 | 172.55 | 179.11 | 41.86 | 72 | 王府井 | 2024-01-18 四 | 15.15 | 15.16 | 15.44 | 15.48 | 14.92 | 1.85% | 1.69% | 184399 | 27913万 | 168.83 | 175.25 | 40.96 | 73 | 王府井 | 2024-01-17 三 | 15.80 | 15.84 | 15.16 | 15.84 | 15.16 | -4.29% | 1.19% | 130173 | 20089万 | 165.77 | 172.07 | 40.22 | 74 | 王府井 | 2024-01-16 二 | 15.74 | 15.86 | 15.84 | 15.90 | 15.52 | -0.13% | 1.29% | 140864 | 22169万 | 173.21 | 179.79 | 42.02 | 75 | 王府井 | 2024-01-15 一 | 15.50 | 15.62 | 15.86 | 16.08 | 15.45 | 1.54% | 1.53% | 167800 | 26610万 | 173.42 | 180.02 | 42.07 | 76 | 王府井 | 2024-01-12 五 | 15.69 | 15.75 | 15.62 | 15.90 | 15.61 | -0.83% | 0.94% | 102385 | 16125万 | 170.8 | 177.29 | 41.44 | 77 | 王府井 | 2024-01-11 四 | 15.68 | 15.74 | 15.75 | 15.93 | 15.56 | 0.06% | 1.46% | 159425 | 25036万 | 172.22 | 178.77 | 41.78 | 78 | 王府井 | 2024-01-10 三 | 15.20 | 15.40 | 15.74 | 15.85 | 15.08 | 2.21% | 1.69% | 184974 | 28805万 | 172.11 | 178.66 | 41.76 | 79 | 王府井 | 2024-01-09 二 | 15.15 | 15.02 | 15.40 | 15.68 | 14.95 | 2.53% | 1.95% | 213245 | 32722万 | 168.39 | 174.8 | 40.85 | 80 | 王府井 | 2024-01-08 一 | 15.35 | 15.37 | 15.02 | 15.45 | 15.02 | -2.28% | 0.90% | 97894 | 14886万 | 164.24 | 170.48 | 39.85 | 81 | 王府井 | 2024-01-05 五 | 15.60 | 15.62 | 15.37 | 15.72 | 15.30 | -1.60% | 0.76% | 82821 | 12863万 | 168.07 | 174.46 | 40.77 | 82 | 王府井 | 2024-01-04 四 | 15.85 | 15.85 | 15.62 | 15.86 | 15.50 | -1.45% | 0.69% | 75438 | 11776万 | 170.8 | 177.29 | 41.44 | 83 | 王府井 | 2024-01-03 三 | 15.77 | 15.81 | 15.85 | 15.96 | 15.69 | 0.25% | 0.68% | 74871 | 11844万 | 173.31 | 179.91 | 42.05 | 84 | 王府井 | 2024-01-02 二 | 16.01 | 15.97 | 15.81 | 16.09 | 15.73 | -1.00% | 0.82% | 89869 | 14213万 | 172.88 | 179.45 | 41.94 | 85 | 王府井 | 2023-12-29 五 | 15.98 | 16.04 | 15.97 | 16.16 | 15.87 | -0.44% | 1.08% | 118256 | 18937万 | 174.63 | 181.27 | 42.37 | 86 | 王府井 | 2023-12-28 四 | 15.35 | 15.36 | 16.04 | 16.14 | 15.31 | 4.43% | 1.64% | 179793 | 28477万 | 175.39 | 182.06 | 42.55 | 87 | 王府井 | 2023-12-27 三 | 15.43 | 15.40 | 15.36 | 15.50 | 15.26 | -0.26% | 0.72% | 78819 | 12103万 | 167.96 | 174.34 | 40.75 | 88 | 王府井 | 2023-12-26 二 | 15.62 | 15.66 | 15.40 | 15.65 | 15.30 | -1.66% | 0.85% | 92618 | 14283万 | 168.39 | 174.8 | 40.85 | 89 | 王府井 | 2023-12-25 一 | 15.72 | 15.80 | 15.66 | 15.81 | 15.61 | -0.89% | 0.46% | 50493 | 7921万 | 171.24 | 177.75 | 41.54 | 90 | 王府井 | 2023-12-22 五 | 15.81 | 15.90 | 15.80 | 15.96 | 15.60 | -0.63% | 0.97% | 106188 | 16751万 | 172.77 | 179.34 | 41.92 | 91 | 王府井 | 2023-12-21 四 | 15.66 | 15.71 | 15.90 | 16.03 | 15.51 | 1.21% | 1.12% | 122512 | 19451万 | 173.86 | 180.47 | 42.18 | 92 | 王府井 | 2023-12-20 三 | 16.25 | 16.21 | 15.71 | 16.28 | 15.71 | -3.08% | 1.01% | 110296 | 17567万 | 171.78 | 178.32 | 41.68 | 93 | 王府井 | 2023-12-19 二 | 16.26 | 16.30 | 16.21 | 16.39 | 16.09 | -0.55% | 0.61% | 66640 | 10822万 | 177.25 | 183.99 | 43 | 94 | 王府井 | 2023-12-18 一 | 16.60 | 16.66 | 16.30 | 16.66 | 16.25 | -2.16% | 0.78% | 85032 | 13944万 | 178.24 | 185.01 | 43.24 | 95 | 王府井 | 2023-12-15 五 | 16.75 | 16.67 | 16.66 | 16.90 | 16.60 | -0.06% | 0.62% | 68311 | 11440万 | 182.17 | 189.1 | 44.2 | 96 | 王府井 | 2023-12-14 四 | 16.70 | 16.59 | 16.67 | 16.95 | 16.65 | 0.48% | 0.70% | 76658 | 12874万 | 182.28 | 189.21 | 44.22 | 97 | 王府井 | 2023-12-13 三 | 16.92 | 16.92 | 16.59 | 16.95 | 16.56 | -1.95% | 0.63% | 68892 | 11518万 | 181.41 | 188.3 | 44.01 | 98 | 王府井 | 2023-12-12 二 | 16.67 | 16.73 | 16.92 | 17.06 | 16.67 | 1.14% | 0.74% | 80471 | 13586万 | 185.02 | 192.05 | 44.89 | 99 | 王府井 | 2023-12-11 一 | 16.50 | 16.62 | 16.73 | 16.77 | 16.35 | 0.66% | 0.86% | 94431 | 15607万 | 182.94 | 189.89 | 44.38 | 100 | 王府井 | 2023-12-08 五 | 16.84 | 16.82 | 16.62 | 16.90 | 16.60 | -1.19% | 0.73% | 80353 | 13467万 | 181.73 | 188.65 | 44.09 | 101 | 王府井 | 2023-12-07 四 | 17.04 | 17.07 | 16.82 | 17.04 | 16.70 | -1.46% | 0.91% | 99718 | 16761万 | 183.92 | 190.92 | 44.62 | 102 | 王府井 | 2023-12-06 三 | 16.96 | 17.00 | 17.07 | 17.17 | 16.88 | 0.41% | 0.63% | 68885 | 11737万 | 186.66 | 193.75 | 45.28 | 103 | 王府井 | 2023-12-05 二 | 17.17 | 17.25 | 17.00 | 17.29 | 17.00 | -1.45% | 0.77% | 84182 | 14432万 | 185.89 | 192.96 | 45.1 | 104 | 王府井 | 2023-12-04 一 | 17.49 | 17.49 | 17.25 | 17.52 | 17.23 | -1.37% | 0.78% | 85653 | 14843万 | 188.62 | 195.8 | 45.76 | 105 | 王府井 | 2023-12-01 五 | 17.36 | 17.36 | 17.49 | 17.61 | 17.30 | 0.75% | 0.99% | 108184 | 18880万 | 191.25 | 198.52 | 46.4 | 106 | 王府井 | 2023-11-30 四 | 17.40 | 17.40 | 17.36 | 17.42 | 17.06 | -0.23% | 1.05% | 115098 | 19852万 | 189.83 | 197.04 | 46.05 | 107 | 王府井 | 2023-11-29 三 | 17.70 | 17.75 | 17.40 | 17.73 | 17.38 | -1.97% | 0.82% | 89770 | 15730万 | 190.26 | 197.5 | 46.16 | 108 | 王府井 | 2023-11-28 二 | 17.54 | 17.56 | 17.75 | 17.77 | 17.36 | 1.08% | 1.04% | 113410 | 19982万 | 194.09 | 201.47 | 47.09 | 109 | 王府井 | 2023-11-24 五 | 17.96 | 18.00 | 17.92 | 18.09 | 17.88 | -0.44% | 0.98% | 107461 | 19325万 | 195.95 | 203.4 | 47.54 | 110 | 王府井 | 2023-11-23 四 | 18.01 | 18.07 | 18.00 | 18.07 | 17.84 | -0.39% | 1.19% | 130629 | 23409万 | 196.82 | 204.31 | 47.75 | 111 | 王府井 | 2023-11-22 三 | 18.11 | 18.16 | 18.07 | 18.29 | 18.00 | -0.50% | 1.43% | 156899 | 28505万 | 197.59 | 205.1 | 47.94 | 112 | 王府井 | 2023-11-21 二 | 17.89 | 17.89 | 18.16 | 18.44 | 17.87 | 1.51% | 2.15% | 235613 | 42881万 | 198.57 | 206.12 | 48.18 | 113 | 王府井 | 2023-11-20 一 | 17.69 | 17.68 | 17.89 | 17.89 | 17.56 | 1.19% | 0.94% | 102266 | 18147万 | 195.62 | 203.06 | 47.46 | 114 | 王府井 | 2023-11-17 五 | 17.71 | 17.75 | 17.68 | 17.79 | 17.58 | -0.39% | 0.77% | 84351 | 14890万 | 193.33 | 200.68 | 46.9 | 115 | 王府井 | 2023-11-16 四 | 17.91 | 17.93 | 17.75 | 17.91 | 17.67 | -1.00% | 0.98% | 106634 | 18946万 | 194.09 | 201.47 | 47.09 | 116 | 王府井 | 2023-11-15 三 | 18.00 | 17.87 | 17.93 | 18.08 | 17.91 | 0.34% | 1.06% | 115707 | 20797万 | 196.06 | 203.51 | 47.57 | 117 | 王府井 | 2023-11-14 二 | 17.79 | 17.80 | 17.87 | 18.11 | 17.76 | 0.39% | 1.11% | 121243 | 21665万 | 195.4 | 202.83 | 47.41 | 118 | 王府井 | 2023-11-13 一 | 17.76 | 17.77 | 17.80 | 17.95 | 17.74 | 0.17% | 0.71% | 77354 | 13789万 | 194.64 | 202.04 | 47.22 | 119 | 王府井 | 2023-11-10 五 | 17.88 | 17.95 | 17.77 | 17.92 | 17.60 | -1.00% | 0.92% | 100724 | 17853万 | 194.31 | 201.7 | 47.14 | 120 | 王府井 | 2023-11-09 四 | 18.00 | 18.03 | 17.95 | 18.06 | 17.87 | -0.44% | 0.78% | 85474 | 15351万 | 196.28 | 203.74 | 47.62 | 121 | 王府井 | 2023-11-08 三 | 17.91 | 17.95 | 18.03 | 18.11 | 17.87 | 0.45% | 1.09% | 118700 | 21343万 | 197.15 | 204.65 | 47.83 | 122 | 王府井 | 2023-11-07 二 | 18.03 | 18.04 | 17.95 | 18.03 | 17.86 | -0.50% | 0.85% | 93044 | 16681万 | 196.28 | 203.74 | 47.62 | 123 | 王府井 | 2023-11-06 一 | 17.74 | 17.67 | 18.04 | 18.05 | 17.71 | 2.09% | 1.45% | 158407 | 28370万 | 197.26 | 204.76 | 47.86 | 124 | 王府井 | 2023-11-03 五 | 17.60 | 17.62 | 17.67 | 17.79 | 17.54 | 0.28% | 1.21% | 132026 | 23331万 | 193.22 | 200.56 | 46.88 | 125 | 王府井 | 2023-11-02 四 | 17.68 | 17.69 | 17.62 | 17.79 | 17.60 | -0.40% | 0.70% | 76827 | 13594万 | 192.67 | 200 | 46.74 | 126 | 王府井 | 2023-11-01 三 | 17.74 | 17.69 | 17.69 | 17.90 | 17.61 | 0.00% | 1.07% | 117279 | 20799万 | 193.43 | 200.79 | 46.93 | 127 | 王府井 | 2023-10-31 二 | 17.74 | 17.79 | 17.69 | 17.77 | 17.49 | -0.56% | 1.23% | 134207 | 23643万 | 193.43 | 200.79 | 46.93 | 128 | 王府井 | 2023-10-30 一 | 17.98 | 18.25 | 17.79 | 18.10 | 17.43 | -2.52% | 2.73% | 298027 | 52501万 | 194.53 | 201.93 | 47.19 | 129 | 王府井 | 2023-10-27 五 | 17.69 | 17.65 | 18.25 | 18.34 | 17.63 | 3.40% | 1.19% | 130293 | 23544万 | 199.56 | 207.15 | 48.42 | 130 | 王府井 | 2023-10-26 四 | 17.91 | 18.01 | 17.65 | 17.99 | 17.46 | -2.00% | 1.31% | 143139 | 25242万 | 193 | 200.34 | 60.34 | 131 | 王府井 | 2023-10-25 三 | 18.10 | 17.95 | 18.01 | 18.30 | 17.97 | 0.33% | 0.78% | 85378 | 15462万 | 196.93 | 204.42 | 61.57 | 132 | 王府井 | 2023-10-24 二 | 17.91 | 17.91 | 17.95 | 18.15 | 17.80 | 0.22% | 0.70% | 76411 | 13736万 | 196.28 | 203.74 | 61.36 | 133 | 王府井 | 2023-10-23 一 | 18.24 | 18.35 | 17.91 | 18.44 | 17.75 | -2.40% | 0.71% | 77652 | 13978万 | 195.84 | 203.29 | 61.22 | 134 | 王府井 | 2023-10-20 五 | 18.36 | 18.40 | 18.35 | 18.54 | 18.24 | -0.27% | 0.52% | 56798 | 10445万 | 200.65 | 208.28 | 62.73 | 135 | 王府井 | 2023-10-19 四 | 18.52 | 18.61 | 18.40 | 18.73 | 18.37 | -1.13% | 0.63% | 69057 | 12796万 | 201.2 | 208.85 | 62.9 | 136 | 王府井 | 2023-10-18 三 | 18.79 | 18.79 | 18.61 | 18.80 | 18.49 | -0.96% | 0.57% | 62272 | 11594万 | 203.49 | 211.23 | 63.62 | 137 | 王府井 | 2023-10-17 二 | 18.75 | 18.75 | 18.79 | 18.95 | 18.67 | 0.21% | 0.70% | 76062 | 14288万 | 205.46 | 213.28 | 64.23 | 138 | 王府井 | 2023-10-16 一 | 19.04 | 19.03 | 18.75 | 19.06 | 18.66 | -1.47% | 0.77% | 83840 | 15742万 | 205.03 | 212.82 | 64.1 | 139 | 王府井 | 2023-10-13 五 | 19.16 | 19.31 | 19.03 | 19.22 | 18.88 | -1.45% | 0.87% | 94852 | 18034万 | 208.09 | 216 | 65.05 | 140 | 王府井 | 2023-10-12 四 | 19.26 | 19.21 | 19.31 | 19.43 | 19.25 | 0.52% | 0.62% | 68338 | 13218万 | 211.15 | 219.18 | 66.01 | 141 | 王府井 | 2023-10-11 三 | 19.30 | 19.28 | 19.21 | 19.38 | 19.19 | -0.36% | 0.63% | 68762 | 13242万 | 210.06 | 218.04 | 65.67 | 142 | 王府井 | 2023-10-10 二 | 19.31 | 19.23 | 19.28 | 19.53 | 19.16 | 0.26% | 0.88% | 96052 | 18548万 | 210.82 | 218.84 | 65.91 | 143 | 王府井 | 2023-10-09 一 | 20.00 | 20.06 | 19.23 | 20.00 | 19.16 | -4.14% | 1.56% | 170170 | 32892万 | 210.27 | 218.27 | 65.74 | 144 | 王府井 | 2023-09-28 四 | 20.20 | 20.20 | 20.06 | 20.26 | 20.01 | -0.69% | 0.68% | 74267 | 14923万 | 219.35 | 227.69 | 68.57 | 145 | 王府井 | 2023-09-27 三 | 20.14 | 20.10 | 20.20 | 20.34 | 20.06 | 0.50% | 0.48% | 52517 | 10611万 | 220.88 | 229.28 | 69.05 | 146 | 王府井 | 2023-09-26 二 | 20.11 | 20.20 | 20.10 | 20.35 | 20.05 | -0.50% | 0.56% | 60960 | 12291万 | 219.79 | 228.14 | 68.71 | 147 | 王府井 | 2023-09-25 一 | 20.36 | 20.51 | 20.20 | 20.55 | 20.03 | -1.51% | 0.97% | 106538 | 21510万 | 220.88 | 229.28 | 69.05 | 148 | 王府井 | 2023-09-22 五 | 20.21 | 20.41 | 20.51 | 20.57 | 20.20 | 0.49% | 0.74% | 81198 | 16623万 | 224.27 | 232.8 | 70.11 | 149 | 王府井 | 2023-09-21 四 | 20.70 | 20.71 | 20.41 | 20.78 | 20.36 | -1.45% | 0.68% | 74150 | 15211万 | 223.18 | 231.66 | 69.77 | 150 | 王府井 | 2023-09-20 三 | 21.00 | 21.08 | 20.71 | 21.12 | 20.71 | -1.76% | 0.61% | 66840 | 13917万 | 226.46 | 235.07 | 70.8 | 151 | 王府井 | 2023-09-19 二 | 21.22 | 21.31 | 21.08 | 21.33 | 21.01 | -1.08% | 0.68% | 74369 | 15705万 | 230.5 | 239.27 | 72.06 | 152 | 王府井 | 2023-09-18 一 | 20.76 | 20.93 | 21.31 | 21.42 | 20.46 | 1.82% | 1.19% | 130429 | 27560万 | 233.02 | 241.88 | 72.85 | 153 | 王府井 | 2023-09-15 五 | 20.65 | 20.59 | 20.93 | 21.06 | 20.57 | 1.65% | 0.96% | 104987 | 21857万 | 228.86 | 237.57 | 71.55 | 154 | 王府井 | 2023-09-14 四 | 20.63 | 20.70 | 20.59 | 20.67 | 20.46 | -0.53% | 0.52% | 56842 | 11677万 | 225.15 | 233.71 | 70.39 | 155 | 王府井 | 2023-09-13 三 | 20.90 | 20.95 | 20.70 | 21.00 | 20.53 | -1.19% | 0.64% | 70502 | 14602万 | 226.35 | 234.96 | 70.76 | 156 | 王府井 | 2023-09-12 二 | 21.00 | 21.09 | 20.95 | 21.09 | 20.86 | -0.66% | 0.45% | 49278 | 10323万 | 229.08 | 237.79 | 71.62 | 157 | 王府井 | 2023-09-11 一 | 21.09 | 21.01 | 21.09 | 21.34 | 20.91 | 0.38% | 0.56% | 61565 | 12991万 | 230.61 | 239.38 | 72.09 | 158 | 王府井 | 2023-09-08 五 | 20.83 | 20.93 | 21.01 | 21.10 | 20.70 | 0.38% | 0.45% | 49541 | 10366万 | 229.74 | 238.47 | 71.82 | 159 | 王府井 | 2023-09-07 四 | 21.01 | 21.08 | 20.93 | 21.12 | 20.87 | -0.71% | 0.47% | 51428 | 10786万 | 228.86 | 237.57 | 71.55 | 160 | 王府井 | 2023-09-06 三 | 21.21 | 21.30 | 21.08 | 21.30 | 20.99 | -1.03% | 0.48% | 52050 | 10999万 | 230.5 | 239.27 | 72.06 | 161 | 王府井 | 2023-09-05 二 | 21.40 | 21.53 | 21.30 | 21.62 | 21.24 | -1.07% | 0.57% | 62427 | 13368万 | 232.91 | 241.77 | 72.81 | 162 | 王府井 | 2023-09-04 一 | 21.04 | 21.10 | 21.53 | 21.59 | 21.02 | 2.04% | 1.07% | 116728 | 24990万 | 235.42 | 244.38 | 73.6 | 163 | 王府井 | 2023-09-01 五 | 20.65 | 20.68 | 21.10 | 21.14 | 20.64 | 2.03% | 0.74% | 80778 | 16997万 | 230.72 | 239.5 | 72.13 | 164 | 王府井 | 2023-08-31 四 | 20.90 | 20.92 | 20.68 | 20.90 | 20.57 | -1.15% | 0.55% | 60282 | 12459万 | 226.13 | 234.73 | 70.69 | 165 | 王府井 | 2023-08-30 三 | 21.34 | 21.36 | 20.92 | 21.34 | 20.83 | -2.06% | 0.97% | 106214 | 22322万 | 228.75 | 237.45 | 71.51 | 166 | 王府井 | 2023-08-29 二 | 21.15 | 21.08 | 21.36 | 21.44 | 21.00 | 1.33% | 0.96% | 105286 | 22369万 | 233.57 | 242.45 | 73.02 | 167 | 王府井 | 2023-08-28 一 | 21.88 | 20.84 | 21.08 | 21.93 | 21.06 | 1.15% | 0.88% | 96252 | 20637万 | 230.5 | 239.27 | 72.06 | 168 | 王府井 | 2023-08-25 五 | 21.06 | 21.20 | 20.84 | 21.12 | 20.70 | -1.70% | 0.57% | 62679 | 13088万 | 227.88 | 236.54 | 71.24 | 169 | 王府井 | 2023-08-23 三 | 21.33 | 21.43 | 21.03 | 21.52 | 21.01 | -1.87% | 0.59% | 65019 | 13783万 | 229.96 | 238.7 | 525.83 | 170 | 王府井 | 2023-08-22 二 | 21.81 | 21.76 | 21.43 | 22.03 | 21.11 | -1.52% | 0.95% | 104312 | 22264万 | 234.33 | 243.24 | 535.83 |
|
行情刷新 | 流通股东
|