Wangfujing

600859
🏛️ china →
14.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.20 27.36 26.85 27.00 6.8M
2021-12-30 26.89 27.20 26.75 27.13 5.5M
2021-12-29 26.89 27.10 26.48 26.93 7.4M
2021-12-28 27.56 27.61 26.97 27.00 8.2M
2021-12-27 27.47 27.68 27.18 27.55 7.1M
2021-12-24 26.92 27.59 26.63 27.58 11.8M
2021-12-23 27.03 27.27 26.74 26.93 9.8M
2021-12-22 26.84 27.09 26.75 26.90 7.1M
2021-12-21 26.40 26.97 26.39 26.77 5.7M
2021-12-20 26.50 26.85 26.40 26.52 7.1M
2021-12-17 27.52 27.58 26.66 26.88 16.6M
2021-12-16 27.49 27.73 27.11 27.67 8.2M
2021-12-15 27.76 27.83 27.21 27.30 8.3M
2021-12-14 27.86 28.00 27.49 27.71 9.6M
2021-12-13 27.99 28.60 27.98 27.99 9.3M
2021-12-10 28.29 29.01 27.94 27.94 11.8M
2021-12-09 28.61 28.89 28.50 28.57 10.1M
2021-12-08 28.04 29.12 28.04 28.80 13.8M
2021-12-07 27.51 28.12 27.10 28.04 9.7M
2021-12-06 27.85 27.98 27.23 27.35 7.2M
2021-12-03 27.60 28.04 27.45 27.74 8.3M
2021-12-02 28.29 28.30 26.43 27.75 20.7M
2021-12-01 28.15 28.57 27.96 28.32 7.3M
2021-11-30 29.59 29.75 28.25 28.29 17.4M
2021-11-29 29.98 30.10 29.38 29.52 10.0M
2021-11-26 30.55 30.80 30.28 30.61 8.0M
2021-11-25 30.51 30.83 30.03 30.59 9.6M
2021-11-24 31.15 31.38 30.52 30.56 10.4M
2021-11-23 30.80 31.60 30.70 31.18 11.2M
2021-11-22 30.80 30.90 30.50 30.84 7.5M
2021-11-19 30.27 30.85 30.27 30.83 7.5M
2021-11-18 30.65 30.97 30.30 30.40 7.6M
2021-11-17 30.01 30.85 29.82 30.75 12.9M
2021-11-16 29.22 30.50 29.22 30.00 12.0M
2021-11-15 29.34 29.60 29.18 29.31 5.1M
2021-11-12 29.54 30.20 29.25 29.46 10.6M
2021-11-11 29.00 29.99 28.41 29.66 12.2M
2021-11-10 29.51 29.98 29.19 29.20 7.7M
2021-11-09 29.95 30.10 29.66 29.77 6.3M
2021-11-08 29.36 30.15 29.36 29.94 10.1M
2021-11-05 29.31 29.69 29.04 29.35 7.5M
2021-11-04 30.00 30.16 29.05 29.38 11.3M
2021-11-03 29.78 30.15 29.50 29.83 9.0M
2021-11-02 30.06 30.55 29.56 29.76 16.4M
2021-11-01 30.50 31.21 29.80 30.87 11.7M
2021-10-29 31.38 31.68 30.54 30.80 10.5M
2021-10-28 31.50 32.07 30.90 31.12 9.4M
2021-10-27 32.60 32.65 31.72 31.80 9.5M
2021-10-26 32.50 33.55 32.21 32.69 15.3M
2021-10-25 31.29 33.00 31.05 32.64 16.6M
2021-10-22 31.73 32.79 31.42 31.43 11.0M
2021-10-21 32.00 32.80 31.71 31.95 9.9M
2021-10-20 31.15 32.50 30.71 32.19 14.8M
2021-10-19 30.20 31.45 30.03 31.16 8.9M
2021-10-18 31.55 31.69 30.22 30.34 13.0M
2021-10-15 32.28 32.80 31.66 31.86 11.9M
2021-10-14 31.86 33.30 31.63 32.57 20.8M
2021-10-13 30.91 32.05 30.29 31.85 11.8M
2021-10-12 31.07 31.70 30.70 30.94 10.0M
2021-10-11 31.15 32.47 30.90 31.35 13.3M
2021-10-08 29.94 31.76 29.56 31.33 15.2M
2021-09-30 28.88 29.93 28.75 29.70 9.8M
2021-09-29 30.25 30.75 28.65 28.78 17.1M
2021-09-28 31.00 31.74 27.70 30.93 21.9M
2021-09-15 30.62 31.81 30.00 30.70 21.7M
2021-09-14 31.28 31.59 30.53 30.75 15.4M
2021-09-13 32.30 32.40 31.13 31.28 18.1M
2021-09-10 31.33 32.87 31.33 32.33 19.4M
2021-09-09 31.22 31.88 31.00 31.51 13.7M
2021-09-08 32.11 32.59 30.68 31.53 27.9M
2021-09-07 33.18 33.25 32.20 32.22 22.0M
2021-09-06 33.00 34.24 32.50 33.00 32.1M
2021-09-03 31.79 33.39 30.74 33.30 39.1M
2021-09-02 29.76 32.40 29.51 31.96 36.2M
2021-09-01 28.90 29.95 28.30 29.86 25.9M
2021-08-31 28.62 30.08 28.39 29.00 22.4M
2021-08-30 28.38 29.36 27.60 28.63 22.1M
2021-08-27 26.59 28.17 26.54 27.41 13.3M
2021-08-26 27.20 27.31 26.67 26.75 7.3M
2021-08-25 27.30 27.64 26.94 27.39 8.9M
2021-08-24 27.00 27.51 26.80 27.40 9.2M
2021-08-23 26.51 27.10 26.51 26.89 7.4M
2021-08-20 26.58 27.15 26.10 26.80 7.9M
2021-08-19 27.10 27.34 26.61 26.64 7.0M
2021-08-18 27.20 27.65 27.13 27.34 6.6M
2021-08-17 27.60 27.76 27.04 27.13 8.0M
2021-08-16 27.35 28.20 27.04 27.65 8.9M
2021-08-13 29.00 29.00 27.40 27.50 13.9M
2021-08-11 28.36 29.48 28.23 29.00 17.4M
2021-08-10 27.68 28.47 27.60 28.32 11.6M
2021-08-09 28.09 28.74 27.68 27.98 14.4M
2021-08-06 28.03 28.26 26.81 27.68 25.5M
2021-08-05 25.69 27.75 25.59 27.75 22.6M
2021-08-04 25.71 25.71 25.21 25.23 7.1M
2021-08-03 25.23 26.35 25.10 25.77 8.0M
2021-08-02 25.31 25.66 24.40 25.49 12.6M
2021-07-30 26.35 26.43 25.57 25.80 8.9M
2021-07-29 26.51 26.73 26.21 26.46 6.5M
2021-07-28 27.38 27.51 26.00 26.40 10.4M
2021-07-27 28.00 28.29 27.11 27.12 10.4M
2021-07-26 28.00 28.19 27.08 27.52 9.7M
2021-07-23 27.85 28.48 27.63 28.04 10.9M
2021-07-22 27.28 28.10 27.00 27.84 11.4M
2021-07-21 26.73 28.45 26.60 27.58 19.9M
2021-07-20 26.11 26.91 25.66 26.89 10.4M
2021-07-19 26.12 26.65 25.85 26.29 7.4M
2021-07-16 26.49 26.70 26.06 26.18 8.1M
2021-07-15 26.71 26.88 26.16 26.49 5.8M
2021-07-14 27.14 27.21 26.52 26.67 7.8M
2021-07-13 26.89 27.34 26.77 27.11 8.1M
2021-07-12 26.60 27.20 26.32 26.73 9.3M
2021-07-09 26.78 26.88 25.82 26.50 11.4M
2021-07-08 27.49 27.53 26.86 26.92 10.3M
2021-07-07 27.38 27.68 27.26 27.42 6.5M
2021-07-06 27.58 27.93 27.19 27.57 7.4M
2021-07-05 27.89 28.08 27.20 27.47 9.7M
2021-07-02 28.69 28.69 27.99 28.06 9.6M
2021-07-01 28.90 29.13 28.67 28.70 7.7M
2021-06-30 29.52 29.52 28.81 28.88 15.4M
2021-06-29 28.28 31.21 27.80 30.11 25.9M
2021-06-28 28.72 29.09 28.29 28.37 8.6M
2021-06-25 28.30 28.69 28.00 28.54 6.0M
2021-06-24 29.00 29.00 28.30 28.30 11.8M
2021-06-23 29.09 29.70 28.92 29.11 13.1M
2021-06-22 29.12 29.49 28.81 29.09 9.2M
2021-06-21 29.42 29.51 28.80 29.29 9.9M
2021-06-18 29.01 29.65 28.85 29.62 8.4M
2021-06-17 29.02 29.16 28.51 29.01 6.9M
2021-06-16 29.20 29.43 28.70 29.10 7.8M
2021-06-15 30.08 30.08 29.21 29.28 7.5M
2021-06-11 30.87 30.97 29.85 29.99 10.7M
2021-06-10 31.70 31.71 30.48 30.69 13.2M
2021-06-09 31.94 32.15 31.44 31.62 8.1M
2021-06-08 32.79 32.92 31.80 31.94 10.3M
2021-06-07 32.77 33.24 32.40 32.88 8.4M
2021-06-04 32.88 33.00 32.30 32.72 9.9M
2021-06-03 33.26 33.88 32.70 33.07 14.2M
2021-06-02 33.35 33.46 32.62 32.99 11.7M
2021-06-01 32.28 35.36 32.00 33.37 34.0M
2021-05-31 31.20 32.22 31.03 32.20 13.6M
2021-05-28 31.65 31.75 30.73 31.10 12.5M
2021-05-27 31.95 32.13 31.57 31.71 8.7M
2021-05-26 32.05 32.22 31.50 31.91 10.3M
2021-05-25 32.45 32.50 31.66 32.05 10.3M
2021-05-24 31.67 32.52 31.37 32.25 10.5M
2021-05-21 30.96 31.97 30.91 31.67 11.5M
2021-05-20 30.90 31.14 30.59 30.76 8.0M
2021-05-19 30.14 31.38 30.14 31.10 10.9M
2021-05-18 29.94 30.17 29.81 30.10 6.2M
2021-05-17 29.80 30.50 29.78 29.98 10.2M
2021-05-14 29.77 30.22 29.71 30.16 7.1M
2021-05-13 29.63 30.35 29.63 29.92 6.4M
2021-05-12 30.06 30.29 29.56 29.88 9.6M
2021-05-11 30.00 30.45 29.85 30.15 7.3M
2021-05-10 31.10 31.34 29.50 30.37 12.5M
2021-05-07 32.01 32.38 31.38 31.38 7.7M
2021-05-06 33.59 33.59 31.66 32.04 16.1M
2021-04-30 33.15 33.54 32.68 33.39 11.5M
2021-04-29 32.82 33.23 32.39 32.50 9.0M
2021-04-28 31.06 33.29 30.90 32.67 15.6M
2021-04-27 31.89 32.22 30.46 31.00 10.6M
2021-04-26 32.55 33.26 31.90 31.90 12.6M
2021-04-23 33.20 33.75 32.43 32.94 10.5M
2021-04-22 33.68 33.98 32.79 33.61 11.0M
2021-04-21 33.60 34.46 33.38 33.82 9.0M
2021-04-20 32.91 34.60 32.78 34.00 17.4M
2021-04-19 33.19 33.60 32.65 33.07 9.6M
2021-04-16 32.50 33.55 32.36 33.30 10.7M
2021-04-15 32.73 32.88 31.82 32.66 12.1M
2021-04-14 31.23 33.75 31.01 33.13 16.7M
2021-04-13 32.01 32.40 30.94 31.25 15.8M
2021-04-12 33.40 34.83 32.28 32.58 18.8M
2021-04-09 32.25 33.86 32.15 33.25 16.1M
2021-04-08 31.78 33.91 31.70 32.78 22.2M
2021-04-07 30.82 32.57 30.71 32.01 20.8M
2021-04-06 32.22 32.22 30.80 31.16 14.9M
2021-04-02 29.38 32.26 28.97 32.26 21.4M
2021-04-01 30.00 30.09 29.11 29.33 11.3M
2021-03-31 30.22 30.69 29.95 30.02 8.2M
2021-03-30 30.55 30.79 29.98 30.27 10.2M
2021-03-29 30.68 31.26 30.26 30.65 7.7M
2021-03-26 30.42 30.82 30.16 30.67 7.7M
2021-03-25 30.31 31.44 29.84 30.37 13.1M
2021-03-24 30.71 31.59 30.37 30.44 11.1M
2021-03-23 30.36 31.27 30.17 30.79 12.5M
2021-03-22 29.78 30.95 29.59 30.52 9.9M
2021-03-19 29.31 30.35 29.18 29.93 10.2M
2021-03-18 29.97 30.11 29.60 29.78 9.1M
2021-03-17 28.43 30.88 28.43 30.30 20.1M
2021-03-16 28.80 29.13 28.03 28.60 12.9M
2021-03-15 27.50 29.00 27.27 28.83 18.8M
2021-03-12 27.95 27.96 27.10 27.70 9.0M
2021-03-11 27.85 28.14 27.43 27.86 8.3M
2021-03-10 28.25 28.45 27.70 27.83 7.5M
2021-03-09 28.90 28.93 27.08 28.00 11.5M
2021-03-08 29.98 30.10 28.88 29.01 11.9M
2021-03-05 29.89 30.59 29.38 30.15 9.9M
2021-03-04 30.60 30.77 29.18 29.35 11.6M
2021-03-03 30.79 30.94 30.31 30.92 6.8M
2021-03-02 31.41 31.68 30.80 31.15 6.3M
2021-03-01 30.74 31.65 30.50 31.65 7.7M
2021-02-26 30.66 30.90 29.60 30.75 11.8M
2021-02-25 31.72 31.75 30.92 31.01 7.1M
2021-02-24 31.22 31.56 30.89 31.55 9.2M
2021-02-23 31.80 32.15 31.41 31.53 12.0M
2021-02-22 32.90 33.48 32.19 32.20 19.9M
2021-02-19 33.50 33.75 31.58 33.15 24.0M
2021-02-18 32.50 34.99 31.80 33.42 25.0M
2021-02-10 33.20 33.20 31.01 32.00 21.9M
2021-02-09 33.40 34.47 33.12 33.47 15.5M
2021-02-08 32.65 34.00 32.40 33.96 14.7M
2021-02-05 31.63 34.91 31.63 32.15 16.1M
2021-02-04 34.51 34.80 31.90 32.44 19.3M
2021-02-03 37.30 37.30 34.66 35.27 25.6M
2021-02-02 38.60 38.60 35.71 37.75 48.3M
2021-02-01 35.15 35.15 35.15 35.15 0.8M
2021-01-15 31.57 32.70 31.15 31.95 9.3M
2021-01-14 31.50 32.98 31.00 31.86 12.8M
2021-01-13 33.48 33.50 31.60 31.83 14.5M
2021-01-12 31.58 34.40 31.16 33.58 18.6M
2021-01-11 32.09 32.30 30.99 31.85 16.2M
2021-01-08 33.32 34.50 32.25 32.54 13.3M
2021-01-07 34.92 34.92 33.41 33.62 15.2M
2021-01-06 35.18 35.80 34.08 34.97 15.4M
2021-01-05 34.71 36.06 34.50 35.65 30.7M
2021-01-04 32.40 35.60 31.71 34.99 33.9M