证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

王府井(600859)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 37.07 38.10 36.50 37.68 21209 798917 0.64 1.73%
2009-11-26 38.89 39.00 36.93 37.04 13131 496198 -1.41 -3.67%
2009-11-25 37.00 38.50 36.80 38.45 41562 1570981 1.29 3.47%
2009-11-24 37.65 38.20 36.80 37.16 13605 508251 -0.49 -1.30%
2009-11-23 36.80 38.48 36.80 37.65 14941 560825 0.48 1.29%
2009-11-20 36.63 37.50 36.61 37.17 9473 350745 -0.09 -0.24%
2009-11-19 37.60 37.97 36.59 37.26 15885 584698 -0.19 -0.51%
2009-11-18 36.21 40.00 36.18 37.45 16866 628926 1.09 3.00%
2009-11-17 37.10 37.49 36.30 36.36 11553 421306 -0.78 -2.10%
2009-11-16 37.50 38.30 36.80 37.14 14733 552529 -0.06 -0.16%
2009-11-13 35.43 37.50 34.00 37.20 16349 596478 1.74 4.91%
2009-11-12 34.40 35.90 34.40 35.46 12911 455745 0.86 2.49%
2009-11-11 34.40 34.88 34.05 34.60 9565 329900 0.20 0.58%
2009-11-10 33.79 34.46 33.45 34.40 11494 391760 0.67 1.99%
2009-11-09 33.60 34.38 33.20 33.73 7415 249209 -0.33 -0.97%
2009-11-06 34.11 34.72 33.91 34.06 18387 629909 -0.03 -0.09%
2009-11-05 33.34 34.11 32.90 34.09 14494 485109 0.77 2.31%
2009-11-04 33.78 34.10 33.03 33.32 18357 621579 -0.49 -1.45%
2009-11-03 34.09 34.36 33.40 33.81 27840 941530 -0.28 -0.82%
2009-11-02 32.80 34.15 32.20 34.09 36556 1231208 0.69 2.07%
2009-10-30 32.30 33.51 31.90 33.40 39774 1309287 1.11 3.44%
2009-10-29 31.58 32.35 31.20 32.29 23101 743380 0.44 1.38%
2009-10-28 31.31 31.90 31.01 31.85 13898 438382 0.39 1.24%
2009-10-27 32.38 32.50 31.38 31.46 31537 1000951 -0.90 -2.78%
2009-10-26 31.98 32.80 31.86 32.36 34369 1110627 0.53 1.67%
2009-10-23 31.80 31.86 31.50 31.83 29914 948262 0.17 0.54%
2009-10-22 32.33 32.33 31.48 31.66 24455 776173 -0.67 -2.07%
2009-10-21 31.97 33.08 31.75 32.33 44038 1423384 0.49 1.54%
2009-10-20 31.91 32.39 31.35 31.84 54717 1736066 -0.07 -0.22%
2009-10-19 31.94 32.39 31.60 31.91 31072 990650 -0.49 -1.51%
2009-10-16 34.08 34.08 32.19 32.40 45159 1472146 -1.11 -3.31%
2009-10-15 34.15 34.30 32.95 33.51 27415 920280 -0.49 -1.44%
2009-10-14 33.48 34.15 33.17 34.00 16367 549203 0.50 1.49%
2009-10-13 33.85 33.95 32.81 33.50 14212 476607 -0.19 -0.56%
2009-10-12 32.60 34.00 32.49 33.69 19864 658488 0.70 2.12%
2009-10-09 31.98 33.23 31.98 32.99 17041 560723 1.05 3.29%
2009-09-30 32.30 32.95 31.55 31.94 12733 413508 -0.31 -0.96%
2009-09-29 32.95 33.20 30.70 32.25 25667 822289 -0.73 -2.21%
2009-09-28 32.05 33.39 32.05 32.98 22881 754406 0.24 0.73%
2009-09-25 31.50 33.55 30.70 32.74 15491 492704 1.25 3.97%
2009-09-24 31.20 31.96 30.38 31.49 22823 712374 -0.20 -0.63%
2009-09-23 32.60 33.26 31.52 31.69 30784 998924 -1.11 -3.38%
2009-09-22 33.21 34.36 32.54 32.80 50742 1688586 -0.72 -2.15%
2009-09-21 30.20 33.62 29.62 33.52 49285 1571038 2.93 9.58%
2009-09-18 31.41 31.65 30.49 30.59 17737 549628 -0.81 -2.58%
2009-09-17 30.21 31.60 30.11 31.40 38815 1208934 1.16 3.84%
2009-09-16 30.05 30.49 29.56 30.24 29531 884910 0.12 0.40%
N 2009-09-15 30.70 30.70 30.00 30.12 21672 655481 -0.64 -2.08%
N 2009-09-14 29.99 30.97 29.99 30.76 27421 832003 0.65 2.16%
2009-09-11 29.10 30.34 29.10 30.11 39946 1198870 0.95 3.26%
2009-09-10 29.50 29.58 28.83 29.16 14935 436213 -0.34 -1.15%
2009-09-09 29.90 30.30 29.08 29.50 27729 817827 -0.42 -1.40%
2009-09-08 29.04 30.06 28.40 29.92 34528 1025710 0.91 3.14%
2009-09-07 28.55 30.11 28.50 29.01 46846 1377123 0.52 1.82%
2009-09-04 27.50 28.55 27.20 28.49 34745 968972 0.80 2.89%
2009-09-03 26.40 27.80 26.40 27.69 30715 833993 1.29 4.89%
2009-09-02 25.90 27.00 25.80 26.40 35678 944156 0.06 0.23%
2009-09-01 26.50 27.99 26.03 26.34 34956 946721 -0.91 -3.34%
2009-08-31 28.36 28.89 26.91 27.25 36919 1028994 -1.55 -5.38%
N 2009-08-28 30.01 30.45 28.49 28.80 32059 930195 -1.24 -4.13%
N 2009-08-27 30.31 30.60 29.48 30.04 36837 1105385 -0.28 -0.92%
N 2009-08-26 29.95 30.74 29.40 30.32 61118 1843260 0.44 1.47%
2009-08-25 29.10 31.56 28.66 29.88 77561 2337308 0.78 2.68%
2009-08-24 27.18 29.30 26.80 29.10 38349 1086686 1.91 7.03%
2009-08-21 26.84 27.38 26.28 27.19 22324 603627 0.39 1.46%
2009-08-20 25.70 27.30 25.70 26.80 40503 1075364 1.10 4.28%
N 2009-08-19 25.40 25.78 25.20 25.70 23860 610881 0.25 0.98%
2009-08-18 25.10 25.93 25.02 25.45 23957 607652 0.24 0.95%
2009-08-17 26.00 26.24 25.01 25.21 31575 806386 -1.08 -4.11%
N 2009-08-14 27.04 27.63 26.00 26.29 22257 594941 -0.74 -2.74%
N 2009-08-13 27.55 27.85 26.71 27.03 16552 452751 -0.46 -1.67%
N 2009-08-12 29.01 29.01 27.01 27.49 36498 1025892 -1.49 -5.14%
2009-08-11 29.05 29.62 28.06 28.98 28042 816043 -0.01 -0.03%
2009-08-10 28.50 29.50 28.50 28.99 43496 1256233 0.54 1.90%
N 2009-08-07 28.80 29.90 28.10 28.45 72058 2109167 -0.40 -1.39%
2009-08-06 28.51 29.19 27.60 28.85 73281 2101100 0.54 1.91%
2009-08-05 27.96 28.53 27.78 28.31 55177 1553229 0.47 1.69%
2009-08-04 27.25 27.98 26.60 27.84 48669 1321448 0.62 2.28%
2009-08-03 27.35 27.35 26.96 27.22 45359 1233322 0.09 0.33%
2009-07-31 27.35 27.35 26.98 27.13 49142 1332151 0.23 0.85%
N 2009-07-30 26.69 27.48 26.40 26.90 43554 1178723 0.21 0.79%
N 2009-07-29 26.84 27.24 26.00 26.69 56117 1509235 -0.11 -0.41%
2009-07-28 27.29 27.29 26.70 26.80 51772 1390446 -0.40 -1.47%
2009-07-27 27.02 27.36 26.95 27.20 31908 864933 0.07 0.26%
2009-07-24 27.97 27.98 27.00 27.13 38562 1054485 -0.85 -3.04%
N 2009-07-23 27.50 28.00 27.33 27.98 23198 640131 0.33 1.19%
2009-07-22 27.55 27.65 27.40 27.65 29272 804743 0.14 0.51%
N 2009-07-21 27.79 27.79 27.30 27.51 24001 659294 -0.26 -0.94%
2009-07-20 27.90 27.99 27.29 27.77 34120 938051 0.02 0.07%
2009-07-17 27.85 28.18 27.60 27.75 25345 707035 -0.23 -0.82%
2009-07-16 28.18 28.30 27.61 27.98 41196 1145554 -0.18 -0.64%
N 2009-07-15 28.78 28.78 28.09 28.16 22431 635609 -0.44 -1.54%
2009-07-14 28.35 28.90 27.86 28.60 27285 771946 0.13 0.46%
2009-07-13 28.20 28.94 28.10 28.47 48535 1379898 0.40 1.43%
2009-07-10 27.45 28.41 27.22 28.07 24587 683539 0.77 2.82%
N 2009-07-09 27.00 27.59 26.88 27.30 33993 928453 0.34 1.26%
N 2009-07-08 26.66 27.35 26.35 26.96 27030 726365 0.16 0.60%
2009-07-07 26.09 26.88 25.80 26.80 23931 632782 0.69 2.64%
N 2009-07-06 26.03 26.40 25.50 26.11 30507 790098 -0.07 -0.27%
N 2009-07-03 26.56 26.80 25.99 26.18 36412 955876 -0.35 -1.32%
2009-07-02 26.65 26.91 26.21 26.53 26886 711648 -0.14 -0.53%
N 2009-07-01 26.60 27.18 26.50 26.67 14393 386739 0.15 0.57%
2009-06-30 27.10 27.47 26.28 26.52 9654 258485 -0.58 -2.14%
2009-06-29 26.89 27.50 26.80 27.10 15191 413995 0.40 1.50%
2009-06-26 26.67 27.28 26.60 26.70 7718 207379 0.02 0.07%
2009-06-25 27.00 27.01 26.39 26.68 18189 484494 -0.34 -1.26%
N 2009-06-24 27.00 27.29 26.87 27.02 7617 205797 -0.06 -0.22%
N 2009-06-23 27.17 27.37 26.57 27.08 10027 270061 -0.21 -0.77%
N 2009-06-22 27.01 27.99 27.00 27.29 11546 316656 0.32 1.19%
N 2009-06-19 27.90 27.90 26.90 26.97 18508 503111 -0.80 -2.88%
2009-06-18 27.30 28.44 27.30 27.77 30249 845413 0.55 2.02%
2009-06-17 27.77 28.14 27.11 27.22 36059 985160 -0.84 -2.99%
2009-06-16 28.00 28.51 27.51 28.06 20904 589118 0.05 0.18%
2009-06-15 27.50 28.18 26.81 28.01 14029 384759 0.91 3.36%
2009-06-12 27.50 27.95 26.18 27.10 15480 418614 -0.87 -3.11%
N 2009-06-11 27.40 28.30 26.91 27.97 38338 1064840 0.47 1.71%
2009-06-10 26.22 27.56 25.80 27.50 36605 981360 1.33 5.08%
2009-06-09 25.34 26.23 25.20 26.17 52261 1355176 0.83 3.27%
2009-06-08 24.36 25.46 24.20 25.34 34158 861985 0.66 2.67%
2009-06-05 23.91 25.09 23.60 24.68 45654 1105116 0.78 3.26%
2009-06-04 24.85 24.85 23.67 23.90 46459 1115243 -1.13 -4.51%
2009-06-03 24.84 25.50 24.62 25.03 36409 918759 0.32 1.29%
N 2009-06-02 24.70 25.00 24.51 24.71 32286 799270 0.08 0.33%
2009-06-01 24.02 24.86 24.02 24.63 58740 1446532 0.63 2.62%