Wienerberger

WBSV
🏛️ 英国 →
26.94
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 32.14 32.34 32.10 32.10 0.0M
2021-12-29 32.36 32.44 32.00 32.10 0.1M
2021-12-23 31.58 31.90 31.42 31.56 0.1M
2021-12-22 31.18 31.42 31.10 31.25 0.0M
2021-12-21 31.08 31.46 31.08 31.28 0.1M
2021-12-20 30.90 31.20 30.82 30.92 0.0M
2021-12-17 31.86 31.98 31.68 31.85 0.3M
2021-12-16 32.90 32.90 32.11 32.11 0.0M
2021-12-15 32.06 32.48 32.04 32.46 0.0M
2021-12-14 32.78 32.78 32.06 32.34 0.0M
2021-12-13 32.90 33.06 32.70 33.01 0.0M
2021-12-10 33.10 33.16 32.86 32.88 0.0M
2021-12-09 33.50 33.50 33.18 33.21 0.0M
2021-12-08 33.84 34.12 33.46 33.70 0.0M
2021-12-07 32.86 33.60 32.80 33.40 0.1M
2021-12-06 32.70 32.82 32.48 32.65 0.1M
2021-12-03 32.54 32.78 32.54 32.77 0.0M
2021-12-02 32.36 32.72 32.32 32.66 0.0M
2021-12-01 32.74 32.80 32.30 32.73 0.1M
2021-11-30 32.68 32.98 32.40 32.76 0.1M
2021-11-29 33.62 33.64 32.70 32.96 0.1M
2021-11-26 33.20 33.82 33.10 33.49 0.2M
2021-11-25 33.94 34.32 33.92 33.92 0.1M
2021-11-24 33.88 33.94 33.46 33.89 0.0M
2021-11-23 33.70 34.14 33.62 34.08 0.0M
2021-11-22 33.62 34.12 33.62 34.01 0.1M
2021-11-19 33.58 33.70 33.12 33.46 0.2M
2021-11-18 33.86 34.00 33.59 33.59 0.0M
2021-11-17 34.16 34.16 33.90 33.92 0.0M
2021-11-16 34.12 34.20 34.00 34.15 0.0M
2021-11-15 34.30 34.30 34.08 34.13 0.0M
2021-11-12 33.06 33.98 33.06 33.75 0.1M
2021-11-11 33.30 33.54 33.24 33.34 0.0M
2021-11-10 33.10 33.50 32.94 33.18 0.1M
2021-11-09 33.20 33.72 33.16 33.25 0.1M
2021-11-08 31.76 32.00 31.76 31.90 0.0M
2021-11-05 31.56 31.88 31.56 31.71 0.0M
2021-11-04 31.50 31.54 31.30 31.47 0.1M
2021-11-03 31.22 31.50 31.22 31.38 0.0M
2021-11-02 30.96 31.24 30.96 31.09 0.0M
2021-11-01 30.92 31.28 30.92 31.21 0.0M
2021-10-29 30.86 31.06 30.50 30.59 0.0M
2021-10-28 31.00 31.08 30.82 30.97 0.0M
2021-10-27 31.60 31.60 31.14 31.33 0.0M
2021-10-25 31.14 31.46 31.08 31.21 0.0M
2021-10-22 30.64 31.40 30.64 31.18 0.1M
2021-10-21 30.54 30.85 30.54 30.85 0.1M
2021-10-20 30.40 30.86 30.32 30.69 0.1M
2021-10-19 29.92 30.46 29.88 30.27 0.3M
2021-10-18 29.80 29.80 29.34 29.69 0.0M
2021-10-15 29.68 30.04 29.66 29.86 0.0M
2021-10-14 29.66 29.94 29.38 29.91 0.0M
2021-10-13 29.44 29.66 29.20 29.43 0.0M
2021-10-12 29.26 29.44 29.14 29.19 0.0M
2021-10-11 29.34 29.76 29.28 29.31 0.0M
2021-10-08 29.34 29.80 29.22 29.61 0.1M
2021-10-07 29.04 29.42 28.82 29.31 0.0M
2021-10-06 28.68 28.76 28.10 28.66 0.0M
2021-10-05 29.00 29.00 28.46 28.72 0.0M
2021-10-04 29.14 29.30 28.90 28.93 0.0M
2021-10-01 28.68 29.48 28.68 29.02 0.0M
2021-09-30 29.28 29.70 29.24 29.38 0.0M
2021-09-29 29.68 29.90 29.12 29.33 0.0M
2021-09-28 29.38 29.80 29.26 29.37 0.0M
2021-09-27 30.64 31.00 29.88 30.02 0.0M
2021-09-24 30.56 30.96 30.48 30.55 0.0M
2021-09-23 30.96 30.98 30.50 30.66 0.0M
2021-09-22 30.64 30.86 30.50 30.58 0.0M
2021-09-21 30.58 30.90 30.34 30.65 0.1M
2021-09-20 29.92 30.68 29.74 30.65 0.1M
2021-09-17 32.34 32.36 30.46 30.61 0.1M
2021-09-16 32.68 32.68 32.12 32.35 0.1M
2021-09-15 33.04 33.04 32.62 32.73 0.0M
2021-09-14 33.20 33.22 33.02 33.18 0.0M
2021-09-13 33.12 33.24 33.08 33.08 0.0M
2021-09-10 33.24 33.24 33.02 33.22 0.0M
2021-09-09 33.22 33.32 33.04 33.04 0.0M
2021-09-08 33.50 33.58 33.36 33.54 0.7M
2021-09-07 33.44 33.62 33.41 33.41 0.0M
2021-09-06 33.48 33.56 33.32 33.43 0.1M
2021-09-03 33.42 33.52 33.40 33.48 0.0M
2021-09-02 33.24 33.50 33.16 33.16 0.3M
2021-09-01 33.14 33.24 32.94 33.06 0.0M
2021-08-31 34.46 34.50 33.44 33.60 0.0M
2021-08-27 34.26 34.64 34.26 34.60 0.0M
2021-08-26 34.22 34.46 34.19 34.19 0.0M
2021-08-25 34.22 34.50 34.10 34.30 0.0M
2021-08-24 34.26 34.28 34.12 34.12 0.0M
2021-08-23 34.64 34.64 34.12 34.19 0.0M
2021-08-20 33.96 34.36 33.92 34.04 0.0M
2021-08-19 34.44 34.62 34.06 34.20 0.0M
2021-08-18 34.62 34.84 34.60 34.61 0.0M
2021-08-17 34.94 35.02 34.62 34.91 0.0M
2021-08-16 35.02 35.22 35.02 35.03 0.1M
2021-08-13 35.56 35.56 35.16 35.46 0.0M
2021-08-12 35.64 35.80 35.06 35.39 0.0M
2021-08-11 35.00 35.44 34.24 35.30 0.0M
2021-08-10 34.84 35.06 34.56 34.83 0.1M
2021-08-09 34.96 34.96 34.58 34.67 0.0M
2021-08-06 34.78 34.90 34.50 34.76 0.1M
2021-08-05 34.90 35.04 34.78 34.89 0.0M
2021-08-04 34.76 35.02 34.75 35.02 0.0M
2021-08-03 34.58 34.98 34.58 34.60 0.0M
2021-08-02 34.66 34.78 34.44 34.68 0.0M
2021-07-30 34.20 34.60 34.20 34.54 0.1M
2021-07-29 33.96 34.38 33.96 34.07 0.0M
2021-07-28 33.64 33.94 33.54 33.91 0.0M
2021-07-27 33.62 33.80 33.36 33.60 0.1M
2021-07-26 34.04 34.16 33.84 34.03 0.0M
2021-07-23 34.08 34.24 33.84 33.91 0.0M
2021-07-22 33.54 34.20 33.46 33.82 0.1M
2021-07-21 32.94 33.48 32.90 33.30 0.0M
2021-07-20 32.54 32.90 32.52 32.60 0.1M
2021-07-19 33.18 33.18 32.48 32.56 0.1M
2021-07-16 33.28 33.78 33.16 33.32 0.0M
2021-07-15 33.18 33.18 32.86 32.93 0.0M
2021-07-14 33.58 33.60 33.32 33.44 0.0M
2021-07-13 33.56 33.72 33.48 33.61 0.0M
2021-07-12 33.46 33.64 33.30 33.37 0.0M
2021-07-09 33.04 33.64 32.98 33.62 0.0M
2021-07-08 32.98 33.02 32.64 32.91 0.0M
2021-07-07 32.84 33.16 32.82 33.16 0.0M
2021-07-06 32.98 33.42 32.64 32.64 0.0M
2021-07-05 33.20 33.20 32.54 32.95 0.0M
2021-07-02 32.88 33.04 32.74 32.82 0.0M
2021-07-01 32.72 33.10 32.60 32.68 0.0M
2021-06-30 32.60 32.80 32.44 32.55 0.0M
2021-06-29 32.12 32.56 31.98 32.32 0.2M
2021-06-28 32.08 32.10 31.92 31.98 0.0M
2021-06-25 32.00 32.26 31.90 32.06 0.0M
2021-06-24 32.24 32.30 31.90 31.90 0.0M
2021-06-23 32.86 32.86 32.20 32.28 0.1M
2021-06-22 32.72 32.76 32.48 32.48 0.0M
2021-06-21 32.16 32.72 31.80 32.72 0.0M
2021-06-18 32.94 33.02 32.49 32.49 0.3M
2021-06-17 33.06 33.18 32.76 33.05 0.0M
2021-06-16 33.32 33.52 32.88 32.98 0.0M
2021-06-15 34.28 34.30 33.36 33.47 0.1M
2021-06-14 33.80 34.48 33.80 34.17 0.0M
2021-06-11 32.82 33.40 32.82 33.28 0.0M
2021-06-10 32.72 33.02 32.50 32.52 0.2M
2021-06-09 33.10 33.10 32.48 32.78 0.0M
2021-06-08 32.26 32.72 31.96 32.42 0.0M
2021-06-07 32.20 32.48 32.20 32.26 0.0M
2021-06-04 31.92 32.14 31.86 31.88 0.0M
2021-06-03 31.60 31.88 31.60 31.67 0.0M
2021-06-02 31.90 31.90 31.44 31.62 0.0M
2021-06-01 31.88 32.02 31.72 31.72 0.0M
2021-05-28 32.18 32.18 31.94 32.15 0.0M
2021-05-27 32.00 32.22 31.90 32.22 0.0M
2021-05-26 31.92 32.14 31.92 31.94 0.0M
2021-05-25 31.76 32.08 31.72 31.81 0.0M
2021-05-21 31.64 31.72 31.46 31.47 0.0M
2021-05-20 31.86 31.96 31.64 31.79 0.0M
2021-05-19 31.56 31.95 31.44 31.95 0.0M
2021-05-18 31.60 31.94 31.60 31.93 0.0M
2021-05-17 31.56 31.56 31.22 31.53 0.0M
2021-05-14 31.24 31.60 31.02 31.54 0.0M
2021-05-13 32.04 32.04 31.08 31.37 0.0M
2021-05-12 32.70 32.70 31.10 31.88 0.2M
2021-05-11 33.24 33.44 32.96 33.20 0.0M
2021-05-10 33.66 33.92 33.52 33.64 0.0M
2021-05-07 33.88 33.88 33.32 33.34 0.0M
2021-05-06 33.50 33.66 33.30 33.66 0.2M
2021-05-05 33.44 33.66 33.32 33.57 0.0M
2021-05-04 33.44 33.44 32.74 32.89 0.3M
2021-04-30 32.96 32.96 32.62 32.79 0.0M
2021-04-29 33.16 33.34 32.74 32.78 0.0M
2021-04-28 32.78 33.44 32.70 33.25 0.0M
2021-04-27 33.08 33.26 32.78 32.85 0.1M
2021-04-26 32.60 33.18 32.52 33.08 0.0M
2021-04-23 32.54 32.56 32.42 32.55 0.0M
2021-04-22 32.52 32.70 32.48 32.54 0.0M
2021-04-21 32.14 32.50 31.98 32.15 0.0M
2021-04-20 32.10 32.10 31.68 31.95 0.0M
2021-04-19 32.24 32.32 32.02 32.28 0.0M
2021-04-16 32.20 32.42 32.16 32.22 0.0M
2021-04-15 31.70 32.16 31.70 31.97 0.0M
2021-04-14 31.68 31.82 31.62 31.70 0.0M
2021-04-13 31.94 32.06 31.70 31.90 0.0M
2021-04-12 32.18 32.56 31.78 31.92 0.0M
2021-04-09 32.10 32.28 32.04 32.11 0.0M
2021-04-08 31.98 32.02 31.60 31.95 0.0M
2021-04-07 31.66 31.88 31.64 31.88 0.0M
2021-04-06 31.82 32.30 31.66 31.88 0.0M
2021-04-01 31.22 31.58 31.14 31.54 0.0M
2021-03-31 31.16 31.48 31.08 31.22 0.0M
2021-03-30 31.04 31.08 30.76 30.99 0.0M
2021-03-29 31.14 31.14 30.94 30.96 0.0M
2021-03-26 31.04 31.50 31.04 31.08 0.0M
2021-03-25 30.28 30.84 30.28 30.58 0.0M
2021-03-24 30.16 30.44 30.12 30.15 0.0M
2021-03-23 30.32 30.62 30.08 30.57 0.0M
2021-03-22 30.50 30.68 30.36 30.59 0.0M
2021-03-19 30.62 31.06 30.56 30.74 0.0M
2021-03-18 30.78 31.10 30.78 31.00 0.0M
2021-03-17 30.76 30.96 30.66 30.72 0.2M
2021-03-16 30.66 30.94 30.58 30.79 0.0M
2021-03-15 30.64 30.90 30.44 30.57 0.0M
2021-03-12 30.28 30.46 30.02 30.26 0.0M
2021-03-11 30.14 30.58 30.14 30.42 0.1M
2021-03-10 30.12 30.16 29.62 30.06 0.0M
2021-03-09 30.10 30.60 29.90 30.12 0.0M
2021-03-08 29.14 30.11 29.10 30.11 0.3M
2021-03-05 28.94 29.26 28.70 28.96 0.0M
2021-03-04 29.30 29.30 28.78 28.96 0.0M
2021-03-03 29.18 29.62 29.04 29.24 0.0M
2021-03-02 28.22 29.00 28.22 28.94 0.0M
2021-03-01 28.00 28.16 27.84 28.06 0.0M
2021-02-26 27.84 28.12 27.74 27.85 0.0M
2021-02-25 28.70 28.74 28.28 28.44 0.1M
2021-02-24 28.54 28.64 28.32 28.51 0.1M
2021-02-23 28.38 28.62 28.06 28.46 0.0M
2021-02-22 28.22 28.70 28.20 28.42 0.0M
2021-02-19 28.60 28.60 28.34 28.54 0.0M
2021-02-18 28.50 28.52 28.14 28.23 0.0M
2021-02-17 29.06 29.06 28.44 28.73 0.0M
2021-02-16 29.62 29.68 29.18 29.22 0.0M
2021-02-15 29.14 29.70 29.14 29.54 0.0M
2021-02-12 28.92 28.92 28.64 28.78 0.0M
2021-02-11 28.54 28.66 28.48 28.55 0.0M
2021-02-10 28.76 29.04 28.43 28.43 0.0M
2021-02-09 28.70 29.04 28.52 28.82 0.0M
2021-02-08 29.14 29.24 28.80 29.06 0.0M
2021-02-05 29.08 29.30 28.76 29.05 0.0M
2021-02-04 29.00 29.20 28.88 29.11 0.0M
2021-02-03 29.04 29.20 28.86 28.88 0.0M
2021-02-02 28.96 29.38 28.76 28.94 0.0M
2021-02-01 28.44 28.76 28.32 28.56 0.0M
2021-01-29 27.66 28.72 27.66 28.21 0.0M
2021-01-28 27.88 28.42 27.24 28.17 0.1M
2021-01-27 28.30 28.50 27.45 28.26 0.0M
2021-01-26 29.24 29.24 28.71 28.71 0.0M
2021-01-25 29.30 29.30 28.66 29.03 0.0M
2021-01-22 29.06 29.33 28.62 29.33 0.0M
2021-01-21 29.40 29.40 28.64 29.17 0.1M
2021-01-20 29.10 29.52 28.98 29.21 0.2M
2021-01-19 28.98 29.48 28.82 28.94 0.0M
2021-01-18 27.94 28.92 27.94 28.85 0.2M
2021-01-15 28.74 28.74 27.83 27.83 0.0M
2021-01-14 28.50 28.84 28.42 28.54 0.0M
2021-01-13 28.58 28.78 28.54 28.56 0.0M
2021-01-12 28.10 28.68 28.10 28.46 0.0M
2021-01-11 28.10 28.22 27.92 28.11 0.0M
2021-01-08 28.18 28.24 27.80 27.96 0.0M
2021-01-07 27.30 28.42 27.30 28.09 0.0M
2021-01-06 26.58 27.34 26.48 27.04 0.4M
2021-01-05 26.40 26.56 26.26 26.32 0.0M
2021-01-04 26.08 26.86 25.88 26.35 0.0M