微博公司

WB
🏛️ 德国 →
10.70
最后更新: 2025-09-29
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 21.52 21.94 21.18 21.18 0.0M
2021-12-29 22.54 22.54 21.18 21.52 0.0M
2021-12-28 22.63 22.63 22.12 22.20 0.0M
2021-12-27 22.29 22.63 22.12 22.63 0.0M
2021-12-23 22.63 22.63 22.03 22.54 0.0M
2021-12-22 23.65 23.65 22.37 22.54 0.0M
2021-12-21 22.80 23.91 22.71 23.91 0.0M
2021-12-20 21.77 22.29 21.35 22.29 0.0M
2021-12-17 21.86 22.20 20.66 22.20 0.0M
2021-12-16 21.94 23.23 21.94 22.12 0.0M
2021-12-15 21.77 21.77 21.09 21.77 0.0M
2021-12-14 21.86 22.20 21.60 22.03 0.0M
2021-12-13 23.82 24.08 22.12 22.63 0.0M
2021-12-10 23.82 23.91 23.23 23.23 0.0M
2021-12-09 24.76 25.02 24.25 24.25 0.0M
2021-12-08 24.85 25.19 23.23 25.19 0.0M
2021-12-07 24.59 25.53 24.59 25.53 0.0M
2021-12-06 24.25 24.59 24.16 24.16 0.0M
2021-12-03 25.79 25.79 23.23 24.34 0.0M
2021-12-02 28.01 28.09 25.62 25.87 0.0M
2021-12-01 30.57 30.57 27.32 27.32 0.0M
2021-11-30 29.89 30.14 29.71 29.80 0.0M
2021-11-29 31.68 31.68 29.89 29.89 0.0M
2021-11-26 31.59 31.93 31.59 31.68 0.0M
2021-11-25 32.62 32.62 32.62 32.62 0.0M
2021-11-24 32.28 32.96 32.28 32.96 0.0M
2021-11-23 32.28 32.28 31.51 31.51 0.0M
2021-11-22 31.85 32.02 31.00 32.02 0.0M
2021-11-19 31.76 31.76 31.76 31.76 0.0M
2021-11-18 32.28 32.79 31.25 31.25 0.0M
2021-11-17 33.13 33.13 31.93 32.28 0.0M
2021-11-16 33.22 33.22 32.96 33.13 0.0M
2021-11-15 34.84 34.92 32.87 32.96 0.0M
2021-11-12 34.67 35.18 33.81 33.98 0.0M
2021-11-11 33.39 36.03 33.39 34.84 0.0M
2021-11-10 31.76 32.36 31.76 32.36 0.0M
2021-11-09 32.02 32.02 32.02 32.02 0.0M
2021-11-08 31.68 32.62 31.68 32.62 0.0M
2021-11-05 31.93 32.45 31.93 32.45 0.0M
2021-11-04 33.64 33.64 32.36 32.36 0.0M
2021-11-03 32.02 32.70 32.02 32.70 0.0M
2021-11-02 33.22 33.22 32.62 32.70 0.0M
2021-11-01 33.30 34.24 32.96 33.81 0.0M
2021-10-29 33.04 33.30 33.04 33.30 0.0M
2021-10-28 34.67 34.67 33.39 33.73 0.0M
2021-10-27 34.92 34.92 33.98 33.98 0.0M
2021-10-26 36.80 37.14 35.18 35.44 0.0M
2021-10-25 37.31 37.31 37.31 37.31 0.0M
2021-10-22 38.00 38.00 36.63 36.72 0.0M
2021-10-21 37.40 37.40 36.89 36.89 0.0M
2021-10-20 35.86 37.31 35.86 36.97 0.0M
2021-10-19 36.29 36.29 35.78 35.78 0.0M
2021-10-18 35.44 35.86 34.92 35.86 0.0M
2021-10-15 35.44 35.44 35.44 35.44 0.0M
2021-10-14 36.37 36.37 36.37 36.37 0.0M
2021-10-13 36.37 36.37 36.37 36.37 0.0M
2021-10-12 35.52 35.52 35.52 35.52 0.0M
2021-10-11 35.86 36.80 35.69 35.78 0.0M
2021-10-08 35.44 36.03 35.44 36.03 0.0M
2021-10-07 33.56 35.44 33.39 35.18 0.0M
2021-10-06 32.87 33.30 32.62 33.22 0.0M
2021-10-05 33.30 33.30 32.79 33.04 0.0M
2021-10-04 33.56 33.56 33.04 33.47 0.0M
2021-10-01 34.67 35.09 33.73 33.73 0.0M
2021-09-30 34.50 35.18 34.15 35.18 0.0M
2021-09-29 34.50 34.50 34.15 34.15 0.0M
2021-09-28 34.50 34.58 33.56 34.58 0.0M
2021-09-27 33.47 33.47 33.47 33.47 0.0M
2021-09-24 34.33 34.50 33.98 34.50 0.0M
2021-09-22 35.44 35.44 35.44 35.44 0.0M
2021-09-21 35.95 35.95 35.95 35.95 0.0M
2021-09-20 36.63 36.63 35.26 35.26 0.0M
2021-09-17 37.48 37.48 37.48 37.48 0.0M
2021-09-16 37.74 37.74 37.48 37.48 0.0M
2021-09-15 37.14 37.31 36.37 37.31 0.0M
2021-09-14 37.40 37.40 36.97 36.97 0.0M
2021-09-13 38.68 38.94 37.66 37.66 0.0M
2021-09-10 38.59 39.70 38.51 39.02 0.0M
2021-09-09 38.77 38.77 38.00 38.77 0.0M
2021-09-08 39.11 39.11 39.11 39.11 0.0M
2021-09-07 39.19 39.28 38.34 38.34 0.0M
2021-09-06 39.11 39.11 38.59 38.59 0.0M
2021-09-03 37.91 38.42 37.91 38.42 0.0M
2021-09-02 37.83 38.00 37.23 38.00 0.0M
2021-09-01 36.29 38.42 36.29 38.08 0.0M
2021-08-31 35.35 36.55 35.35 36.55 0.0M
2021-08-30 35.44 35.86 34.15 35.61 0.0M
2021-08-27 39.96 39.96 33.64 34.92 0.0M
2021-08-26 39.11 39.70 39.11 39.70 0.0M
2021-08-25 39.19 39.45 38.34 38.85 0.0M
2021-08-24 38.34 39.53 37.83 39.53 0.0M
2021-08-23 37.14 37.31 35.86 36.63 0.0M
2021-08-20 33.81 36.46 33.47 35.78 0.0M
2021-08-19 34.67 35.26 32.96 34.67 0.0M
2021-08-18 33.30 35.86 33.30 35.18 0.0M
2021-08-17 36.55 36.55 32.87 33.81 0.0M
2021-08-16 37.83 37.83 35.95 35.95 0.0M
2021-08-13 40.05 40.05 37.40 37.91 0.0M
2021-08-12 40.05 40.05 39.70 39.70 0.0M
2021-08-11 40.64 40.64 40.05 40.05 0.0M
2021-08-10 40.90 40.90 40.05 40.30 0.0M
2021-08-09 38.59 40.13 38.59 40.13 0.0M
2021-08-06 39.70 40.82 39.70 40.82 0.0M
2021-08-05 40.82 40.82 40.22 40.47 0.0M
2021-08-04 39.45 41.07 39.45 41.07 0.0M
2021-08-03 40.90 40.90 40.05 40.39 0.0M
2021-08-02 40.30 41.67 40.30 41.58 0.0M
2021-07-30 38.00 40.13 38.00 40.13 0.0M
2021-07-29 41.84 41.84 39.28 39.96 0.0M
2021-07-28 37.23 39.62 37.23 39.62 0.0M
2021-07-27 40.47 40.47 37.14 38.00 0.0M
2021-07-26 40.90 44.57 39.28 40.82 0.0M
2021-07-23 43.21 43.55 42.52 42.86 0.0M
2021-07-22 43.55 44.23 43.55 44.23 0.0M
2021-07-21 44.23 44.74 44.23 44.57 0.0M
2021-07-20 43.04 44.23 43.04 44.23 0.0M
2021-07-19 43.04 43.72 42.35 43.55 0.0M
2021-07-16 45.60 45.60 43.55 44.06 0.0M
2021-07-15 45.08 45.26 44.23 45.26 0.0M
2021-07-14 44.57 45.60 44.23 44.74 0.0M
2021-07-13 43.38 45.77 43.38 45.26 0.0M
2021-07-12 43.55 44.23 43.04 43.04 0.0M
2021-07-09 43.38 45.43 41.07 42.86 0.0M
2021-07-08 44.91 44.91 40.82 43.55 0.0M
2021-07-07 42.18 46.79 41.16 43.38 0.0M
2021-07-06 39.02 57.38 38.94 41.67 0.0M
2021-07-05 38.85 39.19 38.51 38.59 0.0M
2021-07-02 38.34 38.42 38.08 38.08 0.0M
2021-07-01 38.34 38.59 38.25 38.59 0.0M
2021-06-30 37.66 37.74 37.66 37.74 0.0M
2021-06-29 37.06 37.66 37.06 37.66 0.0M
2021-06-28 37.66 38.00 36.72 36.80 0.0M
2021-06-25 36.37 37.23 36.37 36.80 0.0M
2021-06-24 35.86 36.97 35.86 36.97 0.0M
2021-06-23 35.95 36.29 35.95 36.29 0.0M
2021-06-22 34.92 34.92 34.92 34.92 0.0M
2021-06-21 33.73 35.01 33.73 35.01 0.0M
2021-06-18 34.41 34.41 34.41 34.41 0.0M
2021-06-17 32.79 34.24 32.79 34.24 0.0M
2021-06-16 33.98 33.98 33.73 33.73 0.0M
2021-06-15 34.41 34.41 33.90 33.90 0.0M
2021-06-14 34.50 34.50 34.50 34.50 0.0M
2021-06-11 36.46 36.46 34.24 34.58 0.0M
2021-06-09 32.87 33.56 32.87 33.56 0.0M
2021-06-08 34.84 34.84 33.39 33.81 0.0M
2021-06-07 31.93 33.39 31.93 33.39 0.0M
2021-06-04 32.19 33.98 32.19 33.56 0.0M
2021-06-03 33.90 34.84 33.90 34.84 0.0M
2021-06-02 36.37 36.46 35.78 35.78 0.0M
2021-06-01 36.63 36.63 36.12 36.12 0.0M
2021-05-31 35.95 35.95 35.01 35.01 0.0M
2021-05-28 35.52 35.86 35.35 35.35 0.0M
2021-05-27 35.09 35.26 35.09 35.26 0.0M
2021-05-26 35.35 35.35 34.84 35.26 0.0M
2021-05-25 33.64 35.09 33.39 35.09 0.0M
2021-05-21 32.87 33.81 32.87 33.73 0.0M
2021-05-20 34.67 35.01 34.24 34.50 0.0M
2021-05-19 32.28 34.15 32.28 34.15 0.0M
2021-05-18 32.96 34.92 32.96 34.92 0.0M
2021-05-17 32.79 32.79 32.79 32.79 0.0M
2021-05-14 33.81 34.41 33.81 34.41 0.0M
2021-05-13 33.13 34.33 33.13 34.33 0.0M
2021-05-12 32.11 33.81 32.11 33.81 0.0M
2021-05-11 32.28 34.15 32.28 33.90 0.0M
2021-05-10 34.15 35.01 31.25 32.53 0.0M
2021-05-07 33.64 33.64 33.64 33.64 0.0M
2021-05-06 32.45 33.30 32.45 33.13 0.0M
2021-05-05 33.30 34.33 33.30 33.73 0.0M
2021-05-04 33.39 33.39 33.30 33.30 0.0M
2021-05-03 35.09 35.26 34.41 34.41 0.0M
2021-04-30 35.26 35.61 35.26 35.26 0.0M
2021-04-29 37.31 37.31 35.26 35.52 0.0M
2021-04-28 35.61 37.48 35.61 36.72 0.0M
2021-04-27 34.84 37.23 34.84 37.23 0.0M
2021-04-26 36.63 36.63 35.18 35.18 0.0M
2021-04-23 35.18 36.63 35.18 36.63 0.0M
2021-04-22 35.35 35.86 35.35 35.86 0.0M
2021-04-21 32.79 34.67 32.79 34.67 0.0M
2021-04-20 33.64 34.24 33.64 33.81 0.0M
2021-04-19 34.84 35.78 34.75 34.75 0.0M
2021-04-16 34.92 36.55 34.92 34.92 0.0M
2021-04-15 34.58 36.37 33.90 36.37 0.0M
2021-04-14 35.61 36.12 35.44 35.44 0.0M
2021-04-13 33.81 35.69 33.81 35.69 0.0M
2021-04-12 34.92 35.35 33.90 35.09 0.0M
2021-04-09 36.03 36.03 35.01 35.01 0.0M
2021-04-08 37.40 37.40 35.18 35.44 0.0M
2021-04-07 36.63 36.63 35.44 35.95 0.0M
2021-04-06 36.12 36.12 34.67 36.03 0.0M
2021-04-01 37.31 38.59 35.86 35.86 0.0M
2021-03-31 36.89 36.89 36.63 36.63 0.0M
2021-03-30 36.46 36.46 35.18 35.86 0.0M
2021-03-29 35.01 35.78 33.90 33.90 0.0M
2021-03-26 36.89 37.14 34.33 34.33 0.0M
2021-03-25 35.18 37.06 34.41 37.06 0.0M
2021-03-24 36.29 36.29 36.29 36.29 0.0M
2021-03-23 36.20 38.42 36.20 38.42 0.0M
2021-03-22 37.40 38.00 36.72 37.91 0.0M
2021-03-19 37.74 39.45 37.57 37.57 0.0M
2021-03-18 35.95 39.70 35.95 37.57 0.0M
2021-03-17 35.01 35.86 34.24 35.86 0.0M
2021-03-16 36.29 36.46 35.44 35.86 0.0M
2021-03-15 35.44 36.55 35.44 36.12 0.0M
2021-03-12 38.08 38.08 36.97 37.91 0.0M
2021-03-11 39.19 39.19 37.23 37.74 0.0M
2021-03-10 39.19 39.19 36.55 37.14 0.0M
2021-03-09 37.14 38.25 37.06 38.25 0.0M
2021-03-08 36.55 38.00 35.86 36.89 0.0M
2021-03-05 35.61 38.34 35.61 38.34 0.0M
2021-03-04 37.83 38.59 36.46 36.80 0.0M
2021-03-03 38.59 40.64 38.59 39.36 0.0M
2021-03-02 39.79 40.05 39.79 40.05 0.0M
2021-03-01 39.88 40.39 39.62 40.22 0.0M
2021-02-26 39.11 39.88 37.23 38.68 0.0M
2021-02-25 40.13 40.73 39.19 40.13 0.0M
2021-02-24 39.53 41.24 39.53 41.07 0.0M
2021-02-23 39.11 40.90 37.91 40.90 0.0M
2021-02-22 42.35 42.35 39.70 40.82 0.0M
2021-02-19 41.41 42.69 41.41 41.41 0.0M
2021-02-18 39.53 43.55 39.53 41.67 0.0M
2021-02-17 43.55 45.08 39.79 41.84 0.0M
2021-02-16 45.43 45.94 42.86 42.86 0.0M
2021-02-15 44.91 45.77 44.57 45.43 0.0M
2021-02-12 41.75 44.23 40.56 43.55 0.0M
2021-02-11 40.47 41.84 38.68 41.33 0.0M
2021-02-10 39.28 41.07 38.85 40.56 0.0M
2021-02-09 37.57 39.53 37.23 38.94 0.0M
2021-02-08 36.12 37.31 36.12 37.23 0.0M
2021-02-05 35.35 37.06 35.35 36.80 0.0M
2021-02-04 35.26 36.37 34.92 36.20 0.0M
2021-02-03 35.18 37.06 34.50 34.67 0.0M
2021-02-02 33.30 34.50 33.30 34.41 0.0M
2021-02-01 32.11 33.47 32.11 33.39 0.0M
2021-01-29 32.70 34.07 31.25 32.19 0.0M
2021-01-28 35.26 35.26 31.76 32.62 0.0M
2021-01-27 32.96 37.57 31.42 35.35 0.0M
2021-01-26 31.34 32.02 30.82 32.02 0.0M
2021-01-25 29.97 30.74 29.89 30.65 0.0M
2021-01-22 29.80 30.48 29.80 30.23 0.0M
2021-01-21 29.97 30.65 29.71 29.89 0.0M
2021-01-20 30.82 30.82 28.18 29.97 0.0M
2021-01-19 28.95 30.40 28.78 29.37 0.0M
2021-01-18 28.86 29.20 28.86 29.03 0.0M
2021-01-15 28.18 29.46 28.18 29.46 0.0M
2021-01-14 28.01 29.03 28.01 28.18 0.0M
2021-01-13 29.03 29.37 28.01 29.03 0.0M
2021-01-12 29.12 29.37 28.86 28.86 0.0M
2021-01-11 29.89 29.89 29.37 29.37 0.0M
2021-01-08 29.29 30.57 27.84 29.80 0.0M
2021-01-07 30.14 30.14 28.01 28.69 0.0M
2021-01-06 28.60 29.37 27.58 29.03 0.0M
2021-01-05 27.67 28.26 27.67 27.84 0.0M
2021-01-04 28.35 29.97 27.84 28.86 0.0M