Wangfujing (600859)

600859
🏛️ 중국 →
14.16
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 14.55 14.62 14.40 14.41 2,980.1K
09:35 14.40 14.41 14.37 14.37 1,861.0K
09:40 14.37 14.42 14.36 14.41 1,088.7K
09:45 14.40 14.44 14.37 14.40 1,042.8K
09:50 14.40 14.41 14.36 14.36 766.5K
09:55 14.37 14.37 14.33 14.33 786.8K
10:00 14.33 14.36 14.31 14.36 832.3K
10:05 14.36 14.37 14.32 14.33 646.9K
10:10 14.32 14.32 14.28 14.32 1,375.5K
10:15 14.32 14.35 14.28 14.29 577.0K
10:20 14.30 14.33 14.28 14.29 438.5K
10:25 14.28 14.28 14.18 14.22 2,559.3K
10:30 14.21 14.22 14.19 14.22 956.8K
10:35 14.21 14.28 14.21 14.25 522.0K
10:40 14.25 14.31 14.24 14.30 451.9K
10:45 14.29 14.32 14.26 14.31 520.1K
10:50 14.31 14.31 14.27 14.27 246.9K
10:55 14.28 14.31 14.27 14.31 142.0K
11:00 14.32 14.32 14.29 14.30 166.4K
11:05 14.29 14.30 14.26 14.27 144.2K
11:10 14.26 14.28 14.23 14.24 301.0K
11:15 14.24 14.29 14.23 14.29 164.7K
11:20 14.28 14.30 14.24 14.24 146.6K
11:25 14.24 14.25 14.22 14.23 337.6K
13:00 14.23 14.23 14.18 14.21 602.2K
13:05 14.21 14.21 14.16 14.20 782.7K
13:10 14.20 14.23 14.17 14.21 388.1K
13:15 14.21 14.21 14.17 14.18 322.5K
13:20 14.18 14.20 14.16 14.18 303.2K
13:25 14.19 14.25 14.18 14.24 252.6K
13:30 14.23 14.28 14.21 14.22 217.6K
13:35 14.22 14.25 14.20 14.23 222.9K
13:40 14.23 14.24 14.20 14.20 127.2K
13:45 14.20 14.21 14.18 14.19 266.9K
13:50 14.19 14.24 14.19 14.23 108.1K
13:55 14.24 14.25 14.22 14.24 196.6K
14:00 14.23 14.24 14.22 14.22 115.3K
14:05 14.22 14.23 14.20 14.21 168.6K
14:10 14.21 14.22 14.19 14.21 201.3K
14:15 14.22 14.26 14.21 14.25 149.4K
14:20 14.26 14.28 14.25 14.26 373.6K
14:25 14.27 14.28 14.25 14.28 491.1K
14:30 14.28 14.30 14.27 14.29 348.4K
14:35 14.29 14.31 14.26 14.27 326.5K
14:40 14.27 14.28 14.26 14.28 274.5K
14:45 14.28 14.30 14.26 14.30 299.0K
14:50 14.30 14.31 14.29 14.30 667.5K
14:55 14.30 14.30 14.27 14.28 345.1K
날짜 시가 고가 저가 종가 거래량
2025-09-29 14.22 14.24 14.03 14.16 17.0M
2025-09-26 14.20 14.39 14.08 14.20 18.5M
2025-09-25 14.38 14.45 14.23 14.28 17.5M
2025-09-24 14.23 14.42 14.19 14.41 16.0M
2025-09-23 14.56 14.64 14.16 14.29 26.9M
2025-09-22 14.82 14.88 14.54 14.64 32.9M
2025-09-19 14.51 15.21 14.23 14.95 65.2M
2025-09-18 14.65 15.08 14.51 14.58 51.7M
2025-09-17 14.95 14.99 14.64 14.66 34.2M
2025-09-16 14.64 14.94 14.64 14.93 41.5M
2025-09-15 14.68 14.82 14.50 14.59 32.9M
2025-09-12 14.94 15.39 14.75 14.76 53.4M
2025-09-11 14.81 14.94 14.64 14.94 35.8M
2025-09-10 14.86 14.98 14.74 14.88 35.0M
2025-09-09 14.81 14.89 14.65 14.87 29.0M
2025-09-08 14.84 15.03 14.72 14.83 38.3M
2025-09-05 14.59 14.85 14.22 14.82 49.8M
2025-09-04 14.18 14.80 14.18 14.57 42.8M
2025-09-03 14.66 14.76 14.13 14.20 32.0M
2025-09-02 14.75 14.88 14.57 14.64 32.1M
2025-09-01 14.59 14.94 14.54 14.78 38.1M
2025-08-29 14.45 14.85 14.34 14.67 46.1M
2025-08-28 14.33 14.60 14.11 14.45 36.0M
2025-08-27 14.68 14.75 14.34 14.36 44.4M
2025-08-26 14.61 15.08 14.58 14.79 45.9M
2025-08-25 14.46 14.92 14.42 14.73 45.8M
2025-08-22 14.44 14.47 14.28 14.45 25.9M
2025-08-21 14.37 14.56 14.31 14.42 28.9M
2025-08-20 14.10 14.59 14.04 14.48 47.7M
2025-08-19 14.19 14.24 14.07 14.16 24.9M
2025-08-18 13.97 14.13 13.95 14.13 25.7M
2025-08-15 13.87 14.00 13.80 13.98 16.5M
2025-08-14 14.03 14.13 13.84 13.87 22.2M
2025-08-13 14.16 14.25 14.05 14.08 22.7M
2025-08-12 14.04 14.15 14.02 14.05 18.9M
2025-08-11 13.93 14.06 13.86 14.05 20.6M
2025-08-08 13.90 13.97 13.87 13.93 15.0M
2025-08-07 13.87 13.96 13.83 13.90 14.3M
2025-08-06 13.90 13.90 13.76 13.87 16.8M
2025-08-05 13.88 13.95 13.85 13.90 16.8M
2025-08-04 13.82 13.90 13.75 13.89 11.6M
2025-08-01 13.83 13.95 13.81 13.88 14.2M
2025-07-31 14.18 14.18 13.84 13.88 26.8M
2025-07-30 14.13 14.26 14.02 14.21 24.5M
2025-07-29 14.17 14.21 13.96 14.15 25.8M
2025-07-28 14.25 14.31 14.12 14.18 24.4M
2025-07-25 14.78 14.78 14.33 14.35 50.4M
2025-07-24 14.11 15.15 14.07 14.79 87.0M
2025-07-23 14.27 14.41 14.03 14.05 40.4M
2025-07-22 14.25 14.36 14.06 14.30 36.8M
2025-07-21 13.80 14.27 13.77 14.20 45.0M
2025-07-18 13.64 13.94 13.60 13.85 23.3M
2025-07-17 13.54 13.72 13.54 13.63 15.9M
2025-07-16 13.45 13.60 13.45 13.52 14.3M
2025-07-15 13.58 13.60 13.35 13.43 18.8M
2025-07-14 13.79 13.79 13.57 13.58 29.4M
2025-07-11 13.94 14.00 13.86 13.92 18.7M
2025-07-10 13.73 13.97 13.72 13.94 18.6M
2025-07-09 13.86 13.93 13.79 13.83 15.5M
2025-07-08 13.82 13.88 13.78 13.87 13.8M
2025-07-07 13.87 13.89 13.73 13.83 12.8M
2025-07-04 13.91 14.06 13.84 13.86 20.5M
2025-07-03 13.87 13.93 13.83 13.88 9.2M
2025-07-02 13.87 13.91 13.80 13.88 11.1M
2025-07-01 13.89 13.94 13.79 13.87 12.5M
2025-06-30 13.72 14.03 13.69 13.89 21.9M
2025-06-27 13.72 13.77 13.65 13.67 13.8M
2025-06-26 13.72 13.81 13.60 13.73 18.7M
2025-06-25 13.72 13.78 13.59 13.74 21.1M
2025-06-24 13.53 13.63 13.50 13.61 15.2M
2025-06-23 13.24 13.48 13.18 13.44 12.2M
2025-06-20 13.32 13.49 13.29 13.32 12.3M
2025-06-19 13.45 13.55 13.25 13.30 12.7M
2025-06-18 13.55 13.55 13.41 13.48 8.8M
2025-06-17 13.46 13.60 13.46 13.57 10.5M
2025-06-16 13.44 13.51 13.40 13.49 10.9M
2025-06-13 13.75 13.77 13.45 13.46 24.7M
2025-06-12 13.88 13.91 13.74 13.80 15.0M
2025-06-11 13.86 14.01 13.83 13.89 15.4M
2025-06-10 14.03 14.05 13.70 13.86 22.0M
2025-06-09 13.96 14.14 13.90 14.04 19.1M
2025-06-06 14.00 14.07 13.94 13.95 14.0M
2025-06-05 14.15 14.16 13.94 14.03 18.5M
2025-06-04 13.98 14.13 13.90 14.12 21.5M
2025-06-03 13.93 14.02 13.84 14.00 14.1M
2025-05-30 14.05 14.25 13.93 14.00 23.9M
2025-05-29 13.98 14.19 13.75 14.11 24.2M
2025-05-28 13.90 14.17 13.88 13.96 19.5M
2025-05-27 13.89 13.97 13.83 13.89 12.6M
2025-05-26 13.90 14.02 13.77 13.91 14.6M
2025-05-23 14.35 14.41 13.90 13.92 32.2M
2025-05-22 14.32 14.58 14.29 14.42 37.2M
2025-05-21 14.17 14.69 14.07 14.42 46.5M
2025-05-20 14.14 14.27 14.08 14.19 28.6M
2025-05-19 14.03 14.23 14.00 14.13 30.7M
2025-05-16 13.74 14.55 13.70 14.25 51.2M
2025-05-15 13.91 13.91 13.69 13.70 18.8M
2025-05-14 13.86 13.99 13.77 13.95 19.9M
2025-05-13 13.96 14.04 13.87 13.88 21.0M
2025-05-12 13.85 13.91 13.66 13.91 24.5M
2025-05-09 14.10 14.10 13.84 13.84 23.4M
2025-05-08 13.96 14.20 13.87 14.14 34.9M
2025-05-07 14.10 14.23 13.86 14.00 32.6M
2025-05-06 13.90 14.03 13.80 14.01 34.3M
2025-04-30 13.80 14.10 13.77 13.91 35.1M
2025-04-29 13.95 14.01 13.82 13.90 31.7M
2025-04-28 14.60 14.66 14.03 14.05 49.3M
2025-04-25 14.33 14.46 14.14 14.17 30.2M
2025-04-24 14.52 14.65 14.28 14.33 36.9M
2025-04-23 14.89 14.94 14.53 14.55 52.5M
2025-04-22 14.79 15.05 14.76 14.89 47.2M
2025-04-21 14.81 15.18 14.81 14.85 47.8M
2025-04-18 15.25 15.36 14.83 14.96 50.9M
2025-04-17 15.42 15.63 15.22 15.24 72.4M
2025-04-16 15.30 16.14 14.89 15.69 118.1M
2025-04-15 15.70 16.09 15.04 15.19 110.8M
2025-04-14 15.90 16.84 15.86 15.96 131.2M
2025-04-11 17.10 17.69 15.99 16.11 197.3M
2025-04-10 15.90 16.20 15.50 16.20 78.1M
2025-04-09 13.15 14.73 12.92 14.73 56.5M
2025-04-08 12.53 13.41 12.50 13.39 39.6M
2025-04-07 13.30 13.43 12.31 12.42 34.9M
2025-04-03 13.45 13.76 13.44 13.68 13.6M
2025-04-02 13.51 13.59 13.51 13.56 7.9M
2025-04-01 13.53 13.64 13.48 13.54 10.9M
2025-03-31 13.74 13.77 13.45 13.49 15.1M
2025-03-28 13.85 13.95 13.78 13.79 17.8M
2025-03-27 14.36 14.50 14.06 14.06 26.4M
2025-03-26 13.89 14.16 13.89 14.09 20.6M
2025-03-25 13.89 13.95 13.75 13.86 12.8M
2025-03-24 13.78 13.97 13.67 13.84 18.0M
2025-03-21 13.91 14.01 13.69 13.73 18.1M
2025-03-20 14.12 14.19 13.97 13.97 15.3M
2025-03-19 14.14 14.28 14.06 14.12 15.7M
2025-03-18 14.30 14.38 14.12 14.18 20.1M
2025-03-17 14.90 14.98 14.27 14.30 41.2M
2025-03-14 14.00 14.43 13.99 14.42 40.9M
2025-03-13 13.82 14.05 13.79 13.87 21.3M
2025-03-12 13.92 14.01 13.78 13.81 14.9M
2025-03-11 13.65 13.94 13.60 13.92 15.8M
2025-03-10 13.83 13.88 13.68 13.84 18.2M
2025-03-07 13.95 14.03 13.75 13.83 25.4M
2025-03-06 13.81 14.27 13.80 14.08 42.0M
2025-03-05 13.36 14.14 13.29 13.95 54.8M
2025-03-04 13.20 13.30 13.07 13.28 14.9M
2025-03-03 13.22 13.44 13.20 13.28 20.5M
2025-02-28 13.59 13.71 13.20 13.22 30.1M
2025-02-27 13.22 13.65 13.19 13.64 47.0M
2025-02-26 13.09 13.26 13.09 13.23 18.8M
2025-02-25 13.13 13.26 13.03 13.11 14.9M
2025-02-24 13.14 13.25 13.09 13.22 17.2M
2025-02-21 13.20 13.36 13.10 13.17 21.8M
2025-02-20 13.18 13.32 13.11 13.24 19.5M
2025-02-19 13.03 13.25 12.94 13.20 19.6M
2025-02-18 13.39 13.39 13.00 13.03 25.8M
2025-02-17 13.46 13.53 13.33 13.42 22.1M
2025-02-14 13.56 13.59 13.42 13.53 16.8M
2025-02-13 13.55 13.70 13.51 13.55 24.9M
2025-02-12 13.53 13.62 13.40 13.61 18.0M
2025-02-11 13.69 13.69 13.47 13.53 16.9M
2025-02-10 13.35 13.64 13.35 13.64 26.3M
2025-02-07 13.22 13.52 13.16 13.35 26.6M
2025-02-06 13.04 13.23 12.98 13.23 16.2M
2025-02-05 13.26 13.26 13.00 13.05 15.1M
2025-01-27 13.30 13.43 13.14 13.15 15.4M
2025-01-24 13.05 13.28 12.99 13.27 16.6M
2025-01-23 13.10 13.31 13.01 13.02 22.4M
2025-01-22 13.33 13.36 12.92 12.99 31.5M
2025-01-21 13.71 13.75 13.31 13.44 26.5M
2025-01-20 13.70 13.81 13.50 13.69 21.3M
2025-01-17 13.75 13.83 13.61 13.74 16.8M
2025-01-16 13.74 14.04 13.74 13.83 23.9M
2025-01-15 13.80 13.82 13.60 13.69 18.7M
2025-01-14 13.44 13.85 13.40 13.85 32.2M
2025-01-13 13.37 13.50 13.30 13.37 14.9M
2025-01-10 13.90 13.92 13.43 13.43 16.8M
2025-01-09 13.91 14.09 13.84 13.88 14.5M
2025-01-08 13.95 14.13 13.72 14.03 19.1M
2025-01-07 14.00 14.08 13.84 14.06 15.4M
2025-01-06 14.30 14.33 13.89 13.93 22.4M
2025-01-03 15.35 15.49 14.21 14.25 45.2M
2025-01-02 15.36 16.07 15.30 15.50 42.8M