王府井(600859)股票信息
| 股票代码 | 600859 |
| 股票名称 | 王府井 |
| 最新价/元 | 14.92 |
| 涨跌额/元 | -0.23 |
| 涨跌幅/% | -1.52 |
| 买入/元 | 14.92 |
| 卖出/元 | 14.93 |
| 昨收/元 | 15.15 |
| 今开/元 | 15.00 |
| 最高/元 | 15.36 |
| 最低/元 | 14.60 |
| 成交量/手 | 366929.69 |
| 成交额/万 | 55095.69 |
| 股净值/元 | 23.87 |
| 市净率 | 0.86 |
| 总市值/万 | 1693493.78 |
| 流通值/万 | 1631456.53 |
| 换手率/% | 3.36 |
| 入市日期 | 1994-05-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
王府井(600859)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 15.00 | 14.92 | -0.23 | -1.52 | 366929.69 | 55095.69 | 3.36 |
| 2024-10-10 | 14.68 | 15.15 | 0.13 | 0.87 | 589219.05 | 88232.15 | 5.39 |
| 2024-10-09 | 16.05 | 15.02 | -1.67 | -10.01 | 694619.34 | 106247.91 | 6.35 |
| 2024-10-08 | 17.70 | 16.69 | 0.48 | 2.96 | 1298977.73 | 218522.20 | 11.88 |
| 2024-09-30 | 15.70 | 16.21 | 1.47 | 9.97 | 904599.57 | 143210.81 | 8.27 |
| 2024-09-27 | 14.51 | 14.74 | 0.60 | 4.24 | 541237.20 | 77923.69 | 4.95 |
| 2024-09-26 | 13.01 | 14.14 | 1.16 | 8.94 | 579827.28 | 79384.84 | 5.30 |
| 2024-09-25 | 12.93 | 12.98 | 0.20 | 1.57 | 384326.71 | 50409.64 | 3.51 |
| 2024-09-24 | 12.12 | 12.78 | 0.80 | 6.68 | 393536.77 | 49025.14 | 3.60 |
| 2024-09-23 | 11.98 | 11.98 | -0.04 | -0.33 | 111636.53 | 13415.94 | 1.02 |
| 2024-09-20 | 12.02 | 12.02 | -0.08 | -0.66 | 123083.40 | 14753.87 | 1.13 |
| 2024-09-19 | 11.73 | 12.10 | 0.44 | 3.77 | 227075.45 | 27339.96 | 2.08 |
| 2024-09-18 | 11.83 | 11.66 | -0.17 | -1.44 | 125498.21 | 14603.36 | 1.15 |
| 2024-09-13 | 12.02 | 11.83 | -0.19 | -1.58 | 135385.73 | 16194.23 | 1.24 |
| 2024-09-12 | 11.98 | 12.02 | 0.05 | 0.42 | 125308.08 | 15112.39 | 1.15 |
| 2024-09-11 | 11.97 | 11.97 | -0.05 | -0.42 | 81725.16 | 9756.20 | 0.75 |
| 2024-09-10 | 12.10 | 12.02 | -0.03 | -0.25 | 120064.31 | 14349.60 | 1.10 |
| 2024-09-09 | 11.92 | 12.05 | 0.01 | 0.08 | 113234.10 | 13586.51 | 1.04 |
| 2024-09-06 | 12.10 | 12.04 | -0.10 | -0.82 | 165058.44 | 20018.02 | 1.51 |
| 2024-09-05 | 11.94 | 12.14 | 0.17 | 1.42 | 146889.36 | 17805.29 | 1.34 |
| 2024-09-04 | 11.90 | 11.97 | -0.09 | -0.75 | 126213.95 | 15165.89 | 1.15 |
| 2024-09-03 | 12.01 | 12.06 | 0.03 | 0.25 | 203970.99 | 24538.97 | 1.87 |
| 2024-09-02 | 12.50 | 12.03 | -0.62 | -4.90 | 312128.21 | 38273.33 | 2.85 |
| 2024-08-30 | 12.12 | 12.65 | 0.34 | 2.76 | 431117.37 | 54149.67 | 3.94 |
| 2024-08-29 | 12.56 | 12.31 | -0.65 | -5.02 | 420403.18 | 51753.95 | 3.84 |
| 2024-08-28 | 13.90 | 12.96 | 0.30 | 2.37 | 592214.44 | 78691.74 | 5.42 |
| 2024-08-27 | 12.61 | 12.66 | -0.03 | -0.24 | 139834.85 | 17775.01 | 1.28 |
| 2024-08-26 | 12.70 | 12.69 | -0.12 | -0.94 | 137267.94 | 17449.73 | 1.26 |
| 2024-08-23 | 12.50 | 12.81 | 0.28 | 2.24 | 195885.36 | 24956.93 | 1.79 |
| 2024-08-22 | 12.79 | 12.53 | -0.26 | -2.03 | 163648.96 | 20664.90 | 1.50 |
| 2024-08-21 | 13.26 | 12.79 | -0.52 | -3.91 | 234410.27 | 30312.76 | 2.14 |
| 2024-08-20 | 13.78 | 13.31 | -0.42 | -3.06 | 231968.38 | 31123.05 | 2.12 |
| 2024-08-19 | 13.28 | 13.73 | 0.31 | 2.31 | 252548.73 | 34338.14 | 2.31 |
| 2024-08-16 | 13.60 | 13.42 | -0.25 | -1.83 | 187136.46 | 25295.81 | 1.71 |
| 2024-08-15 | 13.50 | 13.67 | 0.08 | 0.59 | 214124.15 | 29386.12 | 1.96 |
| 2024-08-14 | 13.90 | 13.59 | -0.26 | -1.88 | 170122.02 | 23188.09 | 1.56 |
| 2024-08-13 | 13.71 | 13.85 | 0.12 | 0.87 | 217879.31 | 29975.33 | 1.99 |
| 2024-08-12 | 14.08 | 13.73 | -0.37 | -2.62 | 257093.63 | 35412.80 | 2.35 |
| 2024-08-09 | 14.46 | 14.10 | -0.56 | -3.82 | 421855.12 | 60392.62 | 3.86 |
| 2024-08-08 | 14.38 | 14.66 | -0.13 | -0.88 | 433158.95 | 63427.36 | 3.96 |
| 2024-08-07 | 15.13 | 14.79 | -0.51 | -3.33 | 577437.21 | 85082.55 | 5.28 |
| 2024-08-06 | 14.41 | 15.30 | 1.15 | 8.13 | 835914.02 | 124499.21 | 7.64 |
| 2024-08-05 | 15.20 | 14.15 | -0.67 | -4.52 | 569642.91 | 83358.81 | 5.21 |
| 2024-08-02 | 14.28 | 14.82 | 0.39 | 2.70 | 601351.64 | 89319.54 | 5.50 |
| 2024-08-01 | 14.50 | 14.43 | -0.17 | -1.16 | 536233.14 | 78023.15 | 4.90 |
| 2024-07-31 | 13.24 | 14.60 | 1.33 | 10.02 | 778091.73 | 110599.10 | 7.12 |
| 2024-07-30 | 12.98 | 13.27 | 0.29 | 2.23 | 297986.83 | 39532.27 | 2.73 |
| 2024-07-29 | 13.11 | 12.98 | -0.17 | -1.29 | 195750.03 | 25327.34 | 1.79 |
| 2024-07-26 | 13.09 | 13.15 | 0.05 | 0.38 | 234797.31 | 30734.42 | 2.15 |
| 2024-07-25 | 12.39 | 13.10 | 0.60 | 4.80 | 384793.39 | 49961.85 | 3.52 |
| 2024-07-24 | 12.91 | 12.50 | -0.47 | -3.62 | 359657.62 | 45763.09 | 3.29 |
| 2024-07-23 | 13.31 | 12.97 | -0.45 | -3.35 | 332029.54 | 43913.22 | 3.04 |
| 2024-07-22 | 13.93 | 13.42 | -0.66 | -4.69 | 505716.74 | 68027.11 | 4.62 |
| 2024-07-19 | 14.10 | 14.08 | -0.20 | -1.40 | 426150.41 | 60406.85 | 3.90 |
| 2024-07-18 | 14.01 | 14.28 | -0.07 | -0.49 | 503094.31 | 71325.50 | 4.60 |
| 2024-07-17 | 13.20 | 14.35 | 1.02 | 7.65 | 885779.46 | 125833.78 | 8.10 |
| 2024-07-16 | 13.32 | 13.33 | 0.01 | 0.08 | 276068.51 | 36852.65 | 2.52 |
| 2024-07-15 | 13.60 | 13.32 | -0.49 | -3.55 | 317731.58 | 42495.06 | 2.91 |
| 2024-07-12 | 13.30 | 13.81 | 0.46 | 3.45 | 551032.53 | 75767.14 | 5.04 |
| 2024-07-11 | 12.92 | 13.35 | 0.59 | 4.62 | 434892.93 | 57605.73 | 3.98 |
| 2024-07-10 | 13.00 | 12.76 | -0.38 | -2.89 | 281531.17 | 36434.40 | 2.57 |
| 2024-07-09 | 13.40 | 13.34 | -0.10 | -0.74 | 365389.23 | 48264.75 | 3.34 |
| 2024-07-08 | 13.05 | 13.44 | 0.19 | 1.43 | 494407.90 | 65566.75 | 4.52 |
| 2024-07-05 | 12.40 | 13.25 | 0.84 | 6.77 | 551904.75 | 71724.35 | 5.05 |
| 2024-07-04 | 12.84 | 12.41 | -0.46 | -3.57 | 487292.66 | 61422.11 | 4.46 |
| 2024-07-03 | 11.80 | 12.87 | 1.17 | 10.00 | 449548.95 | 57013.82 | 4.11 |
| 2024-07-02 | 11.73 | 11.70 | -0.10 | -0.85 | 93030.81 | 10944.99 | 0.85 |
| 2024-07-01 | 11.70 | 11.80 | 0.06 | 0.51 | 86267.09 | 10069.08 | 0.79 |
| 2024-06-28 | 11.68 | 11.74 | 0.03 | 0.26 | 69304.94 | 8155.95 | 0.63 |
| 2024-06-27 | 11.87 | 11.71 | -0.24 | -2.01 | 67331.79 | 7944.43 | 0.62 |
| 2024-06-26 | 11.70 | 11.95 | 0.16 | 1.36 | 66747.28 | 7880.89 | 0.61 |
| 2024-06-25 | 11.83 | 11.79 | -0.04 | -0.34 | 79199.83 | 9388.83 | 0.72 |
| 2024-06-24 | 12.15 | 11.83 | -0.38 | -3.11 | 104378.12 | 12435.96 | 0.95 |
| 2024-06-21 | 12.20 | 12.21 | -0.03 | -0.25 | 51993.45 | 6354.21 | 0.48 |
| 2024-06-20 | 12.55 | 12.24 | -0.31 | -2.47 | 114803.75 | 14185.57 | 1.05 |
| 2024-06-19 | 12.70 | 12.55 | -0.13 | -1.03 | 53413.80 | 6732.69 | 0.49 |
| 2024-06-18 | 12.66 | 12.68 | 0.04 | 0.32 | 61287.93 | 7788.45 | 0.56 |
| 2024-06-17 | 12.63 | 12.64 | -0.11 | -0.86 | 59808.81 | 7555.23 | 0.55 |
| 2024-06-14 | 12.64 | 12.75 | 0.08 | 0.63 | 114151.20 | 14402.85 | 1.04 |
| 2024-06-13 | 12.79 | 12.67 | -0.17 | -1.32 | 90064.99 | 11437.35 | 0.82 |
| 2024-06-12 | 12.81 | 12.84 | 0.03 | 0.23 | 78525.26 | 10067.45 | 0.72 |
| 2024-06-11 | 12.87 | 12.81 | -0.08 | -0.62 | 85337.21 | 10933.66 | 0.78 |
| 2024-06-07 | 12.92 | 12.89 | 0.06 | 0.47 | 82802.05 | 10660.79 | 0.76 |
| 2024-06-06 | 13.10 | 12.83 | -0.21 | -1.61 | 113300.03 | 14607.45 | 1.04 |
| 2024-06-05 | 13.16 | 13.04 | -0.18 | -1.36 | 71122.62 | 9343.91 | 0.65 |
| 2024-06-04 | 12.95 | 13.22 | 0.24 | 1.85 | 100629.97 | 13205.87 | 0.92 |
| 2024-06-03 | 13.19 | 12.98 | -0.20 | -1.52 | 112261.77 | 14602.99 | 1.03 |
| 2024-05-31 | 13.18 | 13.18 | 0.05 | 0.38 | 72691.93 | 9606.53 | 0.66 |
| 2024-05-30 | 13.20 | 13.13 | -0.12 | -0.91 | 78676.35 | 10363.82 | 0.72 |
| 2024-05-29 | 13.29 | 13.25 | -0.04 | -0.30 | 77191.71 | 10270.94 | 0.71 |
| 2024-05-28 | 13.48 | 13.29 | -0.23 | -1.70 | 90688.18 | 12095.93 | 0.83 |
| 2024-05-27 | 13.57 | 13.52 | 0.05 | 0.37 | 103947.41 | 13930.37 | 0.95 |
| 2024-05-24 | 13.52 | 13.47 | -0.14 | -1.03 | 110450.52 | 14955.41 | 1.01 |
| 2024-05-23 | 13.95 | 13.61 | -0.35 | -2.51 | 147180.06 | 20178.43 | 1.35 |
| 2024-05-22 | 13.92 | 13.96 | -0.03 | -0.21 | 109132.52 | 15261.35 | 1.00 |
| 2024-05-21 | 13.98 | 13.99 | 0.01 | 0.07 | 136598.08 | 19191.08 | 1.25 |
| 2024-05-20 | 14.20 | 13.98 | -0.19 | -1.34 | 271762.83 | 38417.83 | 2.49 |
| 2024-05-17 | 13.92 | 14.17 | 0.33 | 2.38 | 247250.35 | 34797.58 | 2.26 |
| 2024-05-16 | 13.68 | 13.84 | 0.22 | 1.62 | 208885.94 | 28849.88 | 1.91 |
| 2024-05-15 | 13.52 | 13.62 | 0.06 | 0.44 | 129601.54 | 17597.89 | 1.19 |
日K线
周K线
月K线
