万向钱潮(000559)股票信息
| 股票代码 | 000559 |
| 股票名称 | 万向钱潮 |
| 最新价/元 | 4.41 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 1.38 |
| 买入/元 | 4.41 |
| 卖出/元 | 4.42 |
| 昨收/元 | 4.35 |
| 今开/元 | 4.39 |
| 最高/元 | 4.43 |
| 最低/元 | 4.31 |
| 成交量/手 | 102207.41 |
| 成交额/万 | 4477.18 |
| 股净值/元 | 17.64 |
| 市净率 | 1.60 |
| 总市值/万 | 1456971.98 |
| 流通值/万 | 1456900.74 |
| 换手率/% | 0.31 |
| 入市日期 | 1994-01-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:18 |
万向钱潮(000559)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 4.39 | 4.41 | 0.06 | 1.38 | 102207.41 | 4477.18 | 0.31 |
| 2024-07-04 | 4.45 | 4.35 | -0.07 | -1.58 | 131758.61 | 5792.45 | 0.40 |
| 2024-07-03 | 4.48 | 4.42 | -0.06 | -1.34 | 116758.41 | 5200.32 | 0.35 |
| 2024-07-02 | 4.56 | 4.48 | -0.07 | -1.54 | 134020.40 | 6034.81 | 0.41 |
| 2024-07-01 | 4.43 | 4.55 | 0.09 | 2.02 | 110004.20 | 4972.41 | 0.33 |
| 2024-06-28 | 4.42 | 4.46 | 0.02 | 0.45 | 106724.80 | 4791.55 | 0.32 |
| 2024-06-27 | 4.55 | 4.44 | -0.11 | -2.42 | 117130.65 | 5245.20 | 0.35 |
| 2024-06-26 | 4.43 | 4.55 | 0.07 | 1.56 | 102345.42 | 4602.73 | 0.31 |
| 2024-06-25 | 4.46 | 4.48 | 0.03 | 0.67 | 103075.11 | 4627.17 | 0.31 |
| 2024-06-24 | 4.54 | 4.45 | -0.13 | -2.84 | 135787.33 | 6087.02 | 0.41 |
| 2024-06-21 | 4.54 | 4.58 | 0.04 | 0.88 | 108944.74 | 4980.60 | 0.33 |
| 2024-06-20 | 4.69 | 4.54 | -0.13 | -2.78 | 129350.80 | 5949.15 | 0.39 |
| 2024-06-19 | 4.77 | 4.67 | -0.04 | -0.85 | 122539.31 | 5758.47 | 0.37 |
| 2024-06-18 | 4.64 | 4.71 | 0.11 | 2.39 | 209778.08 | 9822.68 | 0.63 |
| 2024-06-17 | 4.80 | 4.75 | -0.06 | -1.25 | 199342.56 | 9519.62 | 0.60 |
| 2024-06-14 | 4.65 | 4.81 | 0.12 | 2.56 | 292186.27 | 13829.44 | 0.88 |
| 2024-06-13 | 4.79 | 4.69 | -0.09 | -1.88 | 235735.80 | 11073.66 | 0.71 |
| 2024-06-12 | 4.83 | 4.78 | -0.06 | -1.24 | 164312.34 | 7906.50 | 0.50 |
| 2024-06-11 | 4.85 | 4.84 | -0.04 | -0.82 | 126104.13 | 6083.41 | 0.38 |
| 2024-06-07 | 4.90 | 4.88 | 0.02 | 0.41 | 142225.88 | 6905.07 | 0.43 |
| 2024-06-06 | 4.97 | 4.86 | -0.11 | -2.21 | 199181.01 | 9761.81 | 0.60 |
| 2024-06-05 | 5.02 | 4.97 | -0.04 | -0.80 | 129287.03 | 6497.30 | 0.39 |
| 2024-06-04 | 5.01 | 5.01 | -0.02 | -0.40 | 116722.67 | 5826.17 | 0.35 |
| 2024-06-03 | 5.09 | 5.03 | -0.05 | -0.98 | 179861.00 | 9075.13 | 0.54 |
| 2024-05-31 | 5.01 | 5.08 | 0.07 | 1.40 | 147807.19 | 7497.62 | 0.45 |
| 2024-05-30 | 4.96 | 5.01 | 0.04 | 0.81 | 123894.60 | 6211.14 | 0.38 |
| 2024-05-29 | 4.95 | 4.97 | 0.03 | 0.61 | 106991.79 | 5320.57 | 0.32 |
| 2024-05-28 | 4.99 | 4.94 | -0.06 | -1.20 | 126490.05 | 6290.00 | 0.38 |
| 2024-05-27 | 4.99 | 5.00 | 0.00 | 0.00 | 210512.16 | 10404.23 | 0.64 |
| 2024-05-24 | 5.00 | 5.00 | -0.02 | -0.40 | 109156.41 | 5468.72 | 0.33 |
| 2024-05-23 | 5.14 | 5.02 | -0.14 | -2.71 | 258065.64 | 12991.58 | 0.78 |
| 2024-05-22 | 5.18 | 5.16 | -0.04 | -0.77 | 174775.62 | 9042.76 | 0.53 |
| 2024-05-21 | 5.19 | 5.20 | 0.02 | 0.39 | 183678.70 | 9508.25 | 0.56 |
| 2024-05-20 | 5.14 | 5.18 | 0.04 | 0.78 | 219066.32 | 11359.77 | 0.66 |
| 2024-05-17 | 5.14 | 5.14 | -0.02 | -0.39 | 191170.82 | 9811.75 | 0.58 |
| 2024-05-16 | 5.19 | 5.16 | -0.01 | -0.19 | 225893.95 | 11646.88 | 0.68 |
| 2024-05-15 | 5.21 | 5.17 | -0.04 | -0.77 | 224814.97 | 11689.12 | 0.68 |
| 2024-05-14 | 5.26 | 5.21 | -0.07 | -1.33 | 264094.55 | 13773.13 | 0.80 |
| 2024-05-13 | 5.19 | 5.28 | 0.03 | 0.57 | 301990.50 | 15878.80 | 0.91 |
| 2024-05-10 | 5.37 | 5.25 | -0.15 | -2.78 | 389765.20 | 20547.53 | 1.18 |
| 2024-05-09 | 5.28 | 5.40 | 0.07 | 1.31 | 469851.83 | 25591.17 | 1.42 |
| 2024-05-08 | 5.57 | 5.33 | -0.30 | -5.33 | 679260.34 | 36813.74 | 2.06 |
| 2024-05-07 | 6.10 | 5.63 | 0.04 | 0.72 | 1260503.48 | 72782.49 | 3.82 |
| 2024-05-06 | 5.59 | 5.59 | 0.51 | 10.04 | 90461.14 | 5056.78 | 0.27 |
| 2024-04-16 | 5.30 | 5.08 | -0.24 | -4.51 | 409883.96 | 21099.52 | 1.24 |
| 2024-04-15 | 5.12 | 5.32 | 0.17 | 3.30 | 498143.30 | 26305.59 | 1.51 |
| 2024-04-12 | 5.09 | 5.15 | 0.08 | 1.58 | 295281.40 | 15270.99 | 0.89 |
| 2024-04-11 | 4.96 | 5.07 | 0.06 | 1.20 | 164452.64 | 8287.98 | 0.50 |
| 2024-04-10 | 5.07 | 5.01 | -0.06 | -1.18 | 167478.61 | 8382.86 | 0.51 |
| 2024-04-09 | 5.05 | 5.07 | 0.04 | 0.80 | 173179.65 | 8756.53 | 0.52 |
| 2024-04-08 | 5.07 | 5.03 | -0.04 | -0.79 | 215709.08 | 10921.24 | 0.65 |
| 2024-04-03 | 5.08 | 5.07 | -0.01 | -0.20 | 237021.31 | 12049.34 | 0.72 |
| 2024-04-02 | 5.15 | 5.08 | -0.09 | -1.74 | 264802.60 | 13488.93 | 0.80 |
| 2024-04-01 | 5.05 | 5.17 | 0.10 | 1.97 | 419438.32 | 21648.40 | 1.27 |
| 2024-03-29 | 5.10 | 5.07 | 0.16 | 3.26 | 429283.80 | 21796.37 | 1.30 |
| 2024-03-28 | 4.83 | 4.91 | 0.11 | 2.29 | 160665.68 | 7892.71 | 0.49 |
| 2024-03-27 | 4.98 | 4.80 | -0.18 | -3.61 | 171703.33 | 8371.09 | 0.52 |
| 2024-03-26 | 4.90 | 4.98 | 0.08 | 1.63 | 202336.87 | 10033.67 | 0.61 |
| 2024-03-25 | 4.97 | 4.90 | -0.05 | -1.01 | 135172.22 | 6703.25 | 0.41 |
| 2024-03-22 | 5.03 | 4.95 | -0.10 | -1.98 | 147985.60 | 7340.97 | 0.45 |
| 2024-03-21 | 5.08 | 5.05 | -0.01 | -0.20 | 135698.37 | 6855.53 | 0.41 |
| 2024-03-20 | 5.04 | 5.06 | 0.02 | 0.40 | 114623.10 | 5797.58 | 0.35 |
| 2024-03-19 | 5.05 | 5.04 | -0.01 | -0.20 | 152875.03 | 7740.30 | 0.46 |
| 2024-03-18 | 5.02 | 5.05 | 0.05 | 1.00 | 173727.27 | 8742.38 | 0.53 |
| 2024-03-15 | 4.91 | 5.00 | 0.10 | 2.04 | 145242.62 | 7172.67 | 0.44 |
| 2024-03-14 | 4.96 | 4.90 | -0.06 | -1.21 | 159832.04 | 7882.76 | 0.48 |
| 2024-03-13 | 4.91 | 4.96 | 0.06 | 1.22 | 241215.73 | 11978.28 | 0.73 |
| 2024-03-12 | 4.88 | 4.90 | 0.02 | 0.41 | 184899.60 | 9032.42 | 0.56 |
| 2024-03-11 | 4.81 | 4.88 | 0.06 | 1.25 | 114146.98 | 5526.37 | 0.35 |
| 2024-03-08 | 4.80 | 4.82 | 0.04 | 0.84 | 101049.65 | 4839.83 | 0.31 |
| 2024-03-07 | 4.81 | 4.78 | -0.02 | -0.42 | 140711.96 | 6795.57 | 0.43 |
| 2024-03-06 | 4.76 | 4.80 | 0.04 | 0.84 | 113712.92 | 5444.99 | 0.34 |
| 2024-03-05 | 4.75 | 4.76 | -0.02 | -0.42 | 138623.07 | 6595.73 | 0.42 |
| 2024-03-04 | 4.83 | 4.78 | -0.08 | -1.65 | 154032.32 | 7357.31 | 0.47 |
| 2024-03-01 | 4.81 | 4.86 | 0.05 | 1.04 | 175499.59 | 8526.81 | 0.53 |
| 2024-02-29 | 4.70 | 4.81 | 0.12 | 2.56 | 199178.92 | 9488.65 | 0.60 |
| 2024-02-28 | 4.84 | 4.69 | -0.15 | -3.10 | 279265.37 | 13430.85 | 0.85 |
| 2024-02-27 | 4.73 | 4.84 | 0.11 | 2.33 | 183451.94 | 8809.63 | 0.56 |
| 2024-02-26 | 4.75 | 4.73 | 0.00 | 0.00 | 222571.40 | 10600.58 | 0.67 |
| 2024-02-23 | 4.70 | 4.73 | 0.05 | 1.07 | 192469.61 | 9007.83 | 0.58 |
| 2024-02-22 | 4.66 | 4.68 | 0.01 | 0.21 | 164165.76 | 7679.64 | 0.50 |
| 2024-02-21 | 4.64 | 4.67 | 0.02 | 0.43 | 198936.36 | 9378.67 | 0.60 |
| 2024-02-20 | 4.70 | 4.65 | -0.03 | -0.64 | 162025.84 | 7525.77 | 0.49 |
| 2024-02-19 | 4.80 | 4.68 | -0.05 | -1.06 | 269231.57 | 12577.36 | 0.81 |
| 2024-02-08 | 4.72 | 4.73 | -0.02 | -0.42 | 451009.88 | 21979.84 | 1.37 |
| 2024-02-07 | 4.40 | 4.75 | 0.36 | 8.20 | 452485.48 | 21091.33 | 1.37 |
| 2024-02-06 | 3.95 | 4.39 | 0.40 | 10.03 | 298780.90 | 12603.51 | 0.90 |
| 2024-02-05 | 4.15 | 3.99 | -0.20 | -4.77 | 165797.81 | 6672.69 | 0.50 |
| 2024-01-26 | 4.61 | 4.60 | 0.00 | 0.00 | 127648.40 | 5890.41 | 0.39 |
| 2024-01-25 | 4.50 | 4.60 | 0.11 | 2.45 | 170624.51 | 7792.80 | 0.52 |
| 2024-01-24 | 4.44 | 4.49 | 0.07 | 1.58 | 154979.81 | 6914.76 | 0.47 |
| 2024-01-23 | 4.36 | 4.42 | 0.03 | 0.68 | 129412.40 | 5697.75 | 0.39 |
| 2024-01-22 | 4.62 | 4.39 | -0.23 | -4.98 | 161642.36 | 7277.89 | 0.49 |
| 2024-01-19 | 4.69 | 4.62 | -0.06 | -1.28 | 97743.20 | 4537.64 | 0.30 |
| 2024-01-18 | 4.75 | 4.68 | -0.09 | -1.89 | 187628.39 | 8694.66 | 0.57 |
| 2024-01-17 | 4.86 | 4.77 | -0.11 | -2.25 | 105187.73 | 5078.54 | 0.32 |
| 2024-01-16 | 4.89 | 4.88 | -0.01 | -0.20 | 113997.42 | 5546.02 | 0.35 |
| 2024-01-15 | 4.90 | 4.89 | -0.01 | -0.20 | 74748.52 | 3650.17 | 0.23 |
| 2024-01-12 | 4.92 | 4.90 | -0.02 | -0.41 | 86075.34 | 4245.28 | 0.26 |
| 2024-01-11 | 4.87 | 4.92 | 0.04 | 0.82 | 107409.53 | 5275.03 | 0.33 |
日K线
周K线
月K线
