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
2023-12-29 8.90 8.95 8.90 8.95 0.0M
2023-12-28 8.72 9.04 8.72 9.04 0.0M
2023-12-27 8.54 8.63 8.36 8.36 0.0M
2023-12-22 8.40 8.40 8.40 8.40 0.0M
2023-12-21 8.40 8.81 8.40 8.81 0.0M
2023-12-20 8.31 8.54 8.22 8.22 0.0M
2023-12-19 8.17 8.77 8.08 8.77 0.0M
2023-12-18 8.13 8.27 8.04 8.22 0.0M
2023-12-15 8.13 8.40 8.13 8.40 0.0M
2023-12-14 7.99 8.04 7.99 8.04 0.0M
2023-12-13 7.99 7.99 7.86 7.95 0.0M
2023-12-12 8.17 8.31 8.17 8.31 0.0M
2023-12-11 7.99 8.36 7.99 8.04 0.0M
2023-12-08 7.99 8.45 7.90 8.22 0.0M
2023-12-07 7.95 8.13 7.95 8.13 0.0M
2023-12-06 7.86 7.99 7.81 7.99 0.0M
2023-12-05 7.77 7.90 7.63 7.77 0.0M
2023-12-04 8.22 8.22 8.04 8.08 0.0M
2023-12-01 8.40 8.49 8.17 8.40 0.0M
2023-11-30 9.36 9.36 8.31 8.49 0.0M
2023-11-29 9.54 9.54 9.26 9.26 0.0M
2023-11-24 10.08 10.08 10.08 10.08 0.0M
2023-11-23 10.08 10.08 10.08 10.08 0.0M
2023-11-22 9.81 9.99 9.81 9.99 0.0M
2023-11-21 9.90 9.99 9.90 9.99 0.0M
2023-11-20 9.72 9.99 9.72 9.90 0.0M
2023-11-17 9.63 9.72 9.54 9.72 0.0M
2023-11-16 9.81 10.17 9.81 9.90 0.0M
2023-11-15 9.72 10.08 9.63 10.08 0.0M
2023-11-14 9.54 9.90 9.26 9.90 0.0M
2023-11-13 9.45 9.72 9.45 9.72 0.0M
2023-11-10 9.63 9.72 9.63 9.72 0.0M
2023-11-09 10.17 10.17 9.99 9.99 0.0M
2023-11-08 10.35 10.35 10.35 10.35 0.0M
2023-11-06 10.45 10.54 10.45 10.54 0.0M
2023-11-03 10.08 10.26 10.08 10.26 0.0M
2023-11-02 9.99 9.99 9.99 9.99 0.0M
2023-11-01 10.17 10.17 9.72 9.72 0.0M
2023-10-31 10.08 10.17 9.81 9.81 0.0M
2023-10-30 10.45 10.45 10.45 10.45 0.0M
2023-10-27 10.35 10.35 10.35 10.35 0.0M
2023-10-26 10.26 10.72 10.17 10.26 0.0M
2023-10-25 10.08 10.26 10.08 10.26 0.0M
2023-10-24 9.99 9.99 9.99 9.99 0.0M
2023-10-23 9.72 9.90 9.72 9.90 0.0M
2023-10-20 9.81 10.17 9.81 9.99 0.0M
2023-10-19 10.17 10.35 10.08 10.08 0.0M
2023-10-17 10.35 10.35 10.35 10.35 0.0M
2023-10-16 10.35 10.63 10.26 10.63 0.0M
2023-10-13 10.54 10.54 10.54 10.54 0.0M
2023-10-12 10.99 10.99 10.81 10.90 0.0M
2023-10-11 11.35 11.35 11.26 11.26 0.0M
2023-10-09 10.90 10.90 10.90 10.90 0.0M
2023-10-06 10.17 10.45 10.17 10.45 0.0M
2023-10-05 10.54 10.54 10.54 10.54 0.0M
2023-10-04 10.45 10.63 10.45 10.63 0.0M
2023-10-03 10.54 10.54 10.54 10.54 0.0M
2023-10-02 10.90 10.90 10.72 10.72 0.0M
2023-09-29 10.72 10.72 10.72 10.72 0.0M
2023-09-28 10.08 10.63 10.08 10.63 0.0M
2023-09-27 10.35 10.35 10.35 10.35 0.0M
2023-09-26 10.35 10.35 10.35 10.35 0.0M
2023-09-25 10.26 10.63 10.26 10.63 0.0M
2023-09-22 10.63 10.63 10.63 10.63 0.0M
2023-09-20 10.17 10.17 10.08 10.08 0.0M
2023-09-19 10.08 10.17 10.08 10.17 0.0M
2023-09-18 9.99 10.17 9.99 10.17 0.0M
2023-09-15 10.26 10.26 10.26 10.26 0.0M
2023-09-14 10.17 10.17 10.08 10.08 0.0M
2023-09-13 10.17 10.17 10.08 10.08 0.0M
2023-09-11 10.63 10.72 10.63 10.63 0.0M
2023-09-08 10.63 10.72 10.35 10.35 0.0M
2023-09-07 10.99 10.99 10.54 10.54 0.0M
2023-09-06 11.08 11.17 11.08 11.17 0.0M
2023-09-05 11.35 11.35 11.35 11.35 0.0M
2023-09-04 11.35 11.35 11.35 11.35 0.0M
2023-09-01 10.72 10.90 10.72 10.90 0.0M
2023-08-31 10.90 10.90 10.72 10.81 0.0M
2023-08-30 10.90 11.08 10.81 11.08 0.0M
2023-08-29 11.26 11.63 11.26 11.54 0.0M
2023-08-28 10.63 11.44 10.54 11.44 0.0M
2023-08-25 11.44 11.54 10.63 10.63 0.0M
2023-08-24 11.26 11.81 10.81 11.26 0.0M
2023-08-23 10.99 10.99 10.99 10.99 0.0M
2023-08-22 10.72 10.99 10.72 10.81 0.0M
2023-08-21 10.54 10.63 10.26 10.63 0.0M
2023-08-18 10.81 10.81 10.72 10.72 0.0M
2023-08-17 11.26 11.26 10.99 10.99 0.0M
2023-08-16 11.17 11.17 10.90 10.99 0.0M
2023-08-15 11.17 11.17 11.17 11.17 0.0M
2023-08-14 11.26 11.35 11.17 11.17 0.0M
2023-08-11 11.26 11.26 11.26 11.26 0.0M
2023-08-10 11.44 11.72 11.35 11.72 0.0M
2023-08-09 11.54 11.63 11.44 11.44 0.0M
2023-08-08 11.35 11.44 11.17 11.44 0.0M
2023-08-07 12.08 12.08 11.44 11.44 0.0M
2023-08-04 12.35 12.35 12.08 12.35 0.0M
2023-08-03 12.26 12.26 12.26 12.26 0.0M
2023-08-02 12.17 12.17 11.54 11.81 0.0M
2023-08-01 12.90 12.90 12.81 12.81 0.0M
2023-07-31 12.63 13.08 12.53 12.99 0.0M
2023-07-28 12.35 12.63 12.35 12.63 0.0M
2023-07-27 11.90 12.17 11.90 12.17 0.0M
2023-07-26 11.63 12.17 11.63 12.17 0.0M
2023-07-25 11.90 12.26 11.81 11.99 0.0M
2023-07-24 10.81 11.63 10.81 11.63 0.0M
2023-07-21 11.17 11.17 10.99 10.99 0.0M
2023-07-20 11.08 11.08 10.99 10.99 0.0M
2023-07-19 11.35 11.35 11.35 11.35 0.0M
2023-07-18 11.26 11.26 11.26 11.26 0.0M
2023-07-17 11.26 11.26 11.17 11.17 0.0M
2023-07-14 11.72 11.72 11.26 11.26 0.0M
2023-07-13 11.72 11.81 11.54 11.54 0.0M
2023-07-12 11.26 11.26 11.26 11.26 0.0M
2023-07-11 11.08 11.08 11.08 11.08 0.0M
2023-07-10 10.90 10.90 10.90 10.90 0.0M
2023-07-07 10.81 10.81 10.81 10.81 0.0M
2023-07-06 10.90 10.90 10.90 10.90 0.0M
2023-07-05 11.08 11.08 10.90 10.90 0.0M
2023-07-04 11.26 11.26 11.26 11.26 0.0M
2023-07-03 11.17 11.35 11.17 11.17 0.0M
2023-06-30 11.08 11.08 10.99 10.99 0.0M
2023-06-29 10.99 11.08 10.81 10.81 0.0M
2023-06-27 11.17 11.44 11.17 11.44 0.0M
2023-06-26 11.26 11.26 11.17 11.17 0.0M
2023-06-23 10.99 11.08 10.99 10.99 0.0M
2023-06-22 11.10 11.10 10.84 10.84 0.0M
2023-06-21 11.36 11.36 11.02 11.02 0.0M
2023-06-20 11.78 11.78 11.53 11.53 0.0M
2023-06-19 11.78 11.78 11.78 11.78 0.0M
2023-06-16 12.21 12.21 11.95 12.04 0.0M
2023-06-14 11.78 12.04 11.61 12.04 0.0M
2023-06-13 11.78 11.78 11.36 11.53 0.0M
2023-06-12 11.44 11.95 11.36 11.95 0.0M
2023-06-08 11.70 11.70 11.70 11.70 0.0M
2023-06-07 11.53 11.53 11.53 11.53 0.0M
2023-06-06 11.44 11.44 11.44 11.44 0.0M
2023-06-05 11.53 11.53 11.44 11.53 0.0M
2023-06-02 11.36 11.70 11.36 11.70 0.0M
2023-06-01 11.36 11.36 11.02 11.19 0.0M
2023-05-31 11.19 11.44 11.19 11.19 0.0M
2023-05-30 11.02 11.02 11.02 11.02 0.0M
2023-05-29 12.38 12.38 11.95 12.13 0.0M
2023-05-26 12.13 12.30 12.04 12.30 0.0M
2023-05-25 12.38 12.81 12.38 12.81 0.0M
2023-05-24 12.89 12.89 12.72 12.72 0.0M
2023-05-23 13.15 13.49 13.06 13.49 0.0M
2023-05-22 13.49 13.49 13.49 13.49 0.0M
2023-05-19 13.49 13.49 13.41 13.49 0.0M
2023-05-18 13.75 13.83 13.49 13.49 0.0M
2023-05-17 13.49 13.58 13.24 13.24 0.0M
2023-05-16 13.32 13.41 13.24 13.41 0.0M
2023-05-15 12.72 13.58 12.72 13.58 0.0M
2023-05-12 12.47 12.55 12.47 12.55 0.0M
2023-05-11 12.13 12.13 12.13 12.13 0.0M
2023-05-10 12.13 12.30 11.95 11.95 0.0M
2023-05-09 12.55 12.55 12.55 12.55 0.0M
2023-05-08 12.81 12.81 12.38 12.38 0.0M
2023-05-05 12.89 12.89 12.89 12.89 0.0M
2023-05-04 12.55 12.72 12.55 12.72 0.0M
2023-05-03 12.47 12.55 12.47 12.55 0.0M
2023-05-02 13.41 13.41 12.55 12.55 0.0M
2023-04-28 14.09 14.09 14.09 14.09 0.0M
2023-04-27 13.41 13.41 13.41 13.41 0.0M
2023-04-26 12.98 12.98 12.89 12.89 0.0M
2023-04-25 12.13 12.55 12.13 12.55 0.0M
2023-04-24 12.89 12.98 12.89 12.98 0.0M
2023-04-21 13.06 13.06 13.06 13.06 0.0M
2023-04-20 13.24 13.24 13.24 13.24 0.0M
2023-04-19 13.41 13.41 13.32 13.32 0.0M
2023-04-18 14.00 14.00 14.00 14.00 0.0M
2023-04-17 14.00 14.00 13.58 13.75 0.0M
2023-04-14 13.75 13.75 13.75 13.75 0.0M
2023-04-13 13.75 14.00 13.58 14.00 0.0M
2023-04-12 13.75 13.75 13.32 13.32 0.0M
2023-04-05 14.99 14.99 13.83 13.83 0.0M
2023-04-04 14.77 14.77 14.77 14.77 0.0M
2023-04-03 15.37 15.37 15.37 15.37 0.0M
2023-03-31 16.05 16.82 16.05 16.69 0.0M
2023-03-30 15.63 15.84 15.63 15.84 0.0M
2023-03-29 15.37 15.80 15.37 15.37 0.0M
2023-03-28 14.82 15.28 14.73 14.99 0.0M
2023-03-27 14.26 14.26 14.26 14.26 0.0M
2023-03-23 14.30 14.82 14.30 14.69 0.0M
2023-03-22 13.96 13.96 13.96 13.96 0.0M
2023-03-21 13.83 13.83 13.32 13.32 0.0M
2023-03-20 12.81 12.81 12.81 12.81 0.0M
2023-03-17 13.45 13.75 13.45 13.75 0.0M
2023-03-15 13.28 13.28 12.85 13.11 0.0M
2023-03-14 13.28 13.28 13.11 13.11 0.0M
2023-03-13 13.32 13.32 13.32 13.32 0.0M
2023-03-10 13.49 13.58 13.02 13.02 0.0M
2023-03-09 13.92 13.92 13.36 13.36 0.0M
2023-03-08 13.71 14.00 13.45 13.96 0.0M
2023-03-07 14.52 14.60 14.35 14.47 0.0M
2023-03-06 15.33 15.46 14.56 14.56 0.0M
2023-03-03 15.71 15.71 15.63 15.63 0.0M
2023-03-02 15.28 15.58 15.28 15.58 0.0M
2023-03-01 17.16 17.33 15.03 15.03 0.0M
2023-02-28 16.82 17.33 16.82 17.08 0.0M
2023-02-23 17.08 17.08 16.86 16.86 0.0M
2023-02-22 16.74 16.91 16.69 16.91 0.0M
2023-02-21 16.44 16.44 16.44 16.44 0.0M
2023-02-20 17.33 17.33 17.33 17.33 0.0M
2023-02-17 17.50 17.59 17.25 17.25 0.0M
2023-02-16 17.76 17.76 17.76 17.76 0.0M
2023-02-15 18.10 18.10 17.76 17.85 0.0M
2023-02-13 18.70 18.79 18.19 18.79 0.0M
2023-02-10 18.02 18.44 18.02 18.44 0.0M
2023-02-09 19.13 19.13 18.79 18.79 0.0M
2023-02-08 18.96 19.21 18.36 18.36 0.0M
2023-02-07 18.87 19.21 18.87 19.21 0.0M
2023-02-06 18.87 18.87 18.87 18.87 0.0M
2023-02-03 19.55 19.64 19.30 19.38 0.0M
2023-02-02 19.64 19.90 19.55 19.72 0.0M
2023-02-01 18.53 19.13 18.53 19.13 0.0M
2023-01-31 17.76 17.76 17.76 17.76 0.0M
2023-01-30 18.36 18.36 17.59 18.02 0.0M
2023-01-27 19.21 19.64 19.21 19.64 0.0M
2023-01-26 18.27 19.72 18.27 19.55 0.0M
2023-01-24 17.42 17.42 17.42 17.42 0.0M
2023-01-23 17.33 17.68 17.33 17.68 0.0M
2023-01-20 16.86 17.50 16.86 17.33 0.0M
2023-01-18 16.05 16.05 16.01 16.01 0.0M
2023-01-17 16.27 16.27 16.27 16.27 0.0M
2023-01-16 16.05 16.22 15.80 15.80 0.0M
2023-01-11 16.69 16.69 16.65 16.65 0.0M
2023-01-10 16.14 16.14 16.14 16.14 0.0M
2023-01-09 16.05 16.39 16.05 16.14 0.0M
2023-01-06 16.22 16.22 16.22 16.22 0.0M
2023-01-05 16.10 16.10 16.01 16.01 0.0M
2023-01-04 16.48 16.74 16.22 16.22 0.0M
2023-01-03 15.50 16.52 15.50 16.52 0.0M
2023-01-02 15.63 15.63 15.11 15.11 0.0M