Weibo Corp

9898
🏛️ 香港 →
96.45
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
2023-12-29 78.35 78.35 76.43 77.98 0.0M
2023-12-28 74.06 77.53 73.11 76.71 0.1M
2023-12-27 73.15 74.20 72.70 73.79 0.0M
2023-12-22 73.33 75.02 69.69 69.96 0.1M
2023-12-21 71.74 72.88 70.83 71.97 0.0M
2023-12-20 71.33 71.97 70.65 70.83 0.0M
2023-12-19 69.92 70.19 69.10 69.78 0.0M
2023-12-18 70.15 72.24 67.87 69.69 0.1M
2023-12-15 71.06 71.79 69.24 69.24 0.1M
2023-12-14 69.87 71.19 68.42 68.87 0.0M
2023-12-13 69.60 69.60 67.41 67.60 0.0M
2023-12-12 69.96 72.11 68.23 69.55 0.0M
2023-12-11 66.96 67.96 66.46 67.96 0.0M
2023-12-08 68.32 68.51 67.05 67.46 0.0M
2023-12-07 67.05 68.01 65.96 67.32 0.0M
2023-12-06 69.24 69.42 66.55 67.05 0.0M
2023-12-05 70.88 70.88 66.73 67.41 0.1M
2023-12-04 70.60 72.79 69.33 69.96 0.1M
2023-12-01 73.79 73.79 70.24 70.60 0.4M
2023-11-30 78.35 80.03 78.12 79.26 0.1M
2023-11-29 83.67 84.27 81.12 81.62 0.0M
2023-11-28 86.18 86.18 84.72 85.18 0.0M
2023-11-27 85.54 87.05 85.18 86.82 0.0M
2023-11-24 87.73 88.18 85.54 85.54 0.0M
2023-11-23 84.90 87.50 84.86 87.50 0.0M
2023-11-22 85.13 85.72 84.68 85.04 0.0M
2023-11-21 86.59 87.91 84.86 85.50 0.1M
2023-11-20 82.81 84.63 82.58 84.36 0.0M
2023-11-17 83.36 83.45 82.31 82.35 0.0M
2023-11-16 85.91 85.91 83.95 84.22 0.0M
2023-11-15 82.44 82.99 81.40 82.44 0.0M
2023-11-14 81.08 82.03 79.94 80.62 0.0M
2023-11-13 80.58 82.08 79.39 82.03 0.0M
2023-11-10 82.90 82.90 79.99 79.99 0.1M
2023-11-09 85.31 85.50 84.90 85.50 0.0M
2023-11-08 87.41 88.55 84.90 84.90 0.0M
2023-11-07 87.27 89.91 87.27 87.27 0.0M
2023-11-06 85.63 88.82 85.63 88.50 0.0M
2023-11-03 84.36 85.41 83.26 85.22 0.0M
2023-11-02 83.95 83.99 82.76 83.63 0.0M
2023-11-01 83.99 84.04 82.58 84.04 0.0M
2023-10-31 87.96 87.96 83.49 83.58 0.0M
2023-10-30 86.50 87.96 85.18 87.96 0.0M
2023-10-27 85.77 87.23 84.86 86.27 0.0M
2023-10-26 84.81 84.95 83.36 84.95 0.0M
2023-10-25 85.50 86.54 83.58 84.27 0.0M
2023-10-24 82.22 82.81 80.62 80.94 0.0M
2023-10-20 83.81 84.18 82.22 82.22 0.0M
2023-10-19 85.18 85.68 84.31 84.40 0.0M
2023-10-18 89.19 89.19 85.68 85.82 0.0M
2023-10-17 86.86 87.23 86.23 87.00 0.0M
2023-10-16 89.23 89.23 85.63 85.82 0.0M
2023-10-13 91.10 91.10 88.73 90.55 0.0M
2023-10-12 94.11 94.47 93.01 94.20 0.0M
2023-10-11 93.83 93.83 92.19 93.38 0.0M
2023-10-10 90.42 92.83 90.42 90.83 0.0M
2023-10-09 85.27 87.91 85.22 87.91 0.0M
2023-10-06 85.63 85.77 84.18 84.40 0.0M
2023-10-05 86.18 87.41 85.68 85.77 0.0M
2023-10-04 86.54 86.59 84.45 84.95 0.0M
2023-10-03 90.46 90.46 87.46 87.64 0.0M
2023-09-29 87.64 91.65 87.64 91.28 0.0M
2023-09-28 86.41 86.77 85.50 86.32 0.0M
2023-09-27 86.68 87.41 85.63 86.00 0.0M
2023-09-26 85.82 86.95 85.13 86.18 0.0M
2023-09-25 87.18 87.23 85.63 86.09 0.0M
2023-09-22 85.09 87.96 84.04 87.14 0.0M
2023-09-21 84.13 84.27 83.04 83.81 0.0M
2023-09-20 85.04 85.22 84.18 84.40 0.0M
2023-09-19 83.81 85.31 83.81 84.77 0.0M
2023-09-18 86.09 86.09 84.27 84.27 0.0M
2023-09-15 85.41 87.36 85.00 86.36 0.0M
2023-09-14 87.55 87.59 85.22 86.32 0.0M
2023-09-13 89.19 89.23 86.50 86.77 0.0M
2023-09-12 88.37 89.19 87.68 89.19 0.0M
2023-09-11 90.83 90.83 88.37 90.28 0.1M
2023-09-07 93.83 94.01 92.92 93.01 0.0M
2023-09-06 92.92 94.11 92.65 93.56 0.0M
2023-09-05 96.57 97.75 95.02 95.02 0.1M
2023-09-04 97.48 97.75 95.75 97.75 0.2M
2023-08-31 94.93 95.20 92.37 92.74 0.1M
2023-08-30 96.29 96.38 93.01 93.29 0.1M
2023-08-29 94.74 98.39 94.74 98.20 0.1M
2023-08-28 93.83 95.02 89.64 90.01 0.1M
2023-08-25 97.11 97.93 96.20 97.02 0.0M
2023-08-24 95.29 97.93 95.29 97.11 0.0M
2023-08-23 93.29 95.56 93.29 94.93 0.0M
2023-08-22 90.78 94.11 90.19 92.92 0.0M
2023-08-21 92.19 92.19 88.96 89.09 0.0M
2023-08-18 97.02 97.20 92.65 92.65 0.0M
2023-08-17 95.02 98.02 93.56 96.57 0.0M
2023-08-16 96.84 98.11 96.47 96.47 0.0M
2023-08-15 98.02 98.20 96.38 96.93 0.0M
2023-08-14 98.11 98.48 96.11 98.02 0.0M
2023-08-11 100.39 100.66 98.75 98.75 0.0M
2023-08-10 98.11 100.94 98.11 100.39 0.0M
2023-08-09 100.21 100.76 98.75 99.94 0.0M
2023-08-08 100.48 100.48 97.20 97.84 0.0M
2023-08-07 104.58 104.67 103.03 103.85 0.0M
2023-08-04 109.23 109.23 105.04 105.86 0.0M
2023-08-03 103.94 106.31 102.85 103.31 0.0M
2023-08-02 108.95 108.95 104.31 104.95 0.0M
2023-08-01 110.78 113.69 109.41 110.23 0.0M
2023-07-31 107.68 111.87 107.68 108.04 0.1M
2023-07-28 103.31 107.50 102.94 105.95 0.1M
2023-07-27 103.31 104.58 102.85 103.31 0.0M
2023-07-26 102.30 102.49 100.94 102.30 0.0M
2023-07-25 99.30 104.76 99.30 103.49 0.0M
2023-07-24 97.48 98.30 94.38 94.74 0.0M
2023-07-21 98.02 99.39 97.11 97.75 0.0M
2023-07-20 96.75 99.94 96.75 98.39 0.0M
2023-07-19 96.20 97.48 95.65 96.57 0.1M
2023-07-18 97.75 100.57 97.75 98.39 0.0M
2023-07-14 102.94 104.67 102.12 102.40 0.0M
2023-07-13 100.12 103.03 99.66 102.58 0.0M
2023-07-12 96.84 98.30 96.11 96.57 0.0M
2023-07-11 95.65 98.66 95.65 97.75 0.0M
2023-07-10 94.11 95.11 93.56 94.47 0.0M
2023-07-07 91.55 93.10 90.37 92.28 0.0M
2023-07-06 93.83 95.47 91.46 92.01 0.0M
2023-07-05 96.93 98.75 95.11 95.65 0.0M
2023-07-04 96.75 97.84 96.75 96.93 0.0M
2023-07-03 93.47 96.57 93.47 96.02 0.1M
2023-06-30 95.38 96.20 93.47 93.47 0.1M
2023-06-29 95.65 96.38 93.83 94.01 0.0M
2023-06-28 96.20 97.75 94.74 96.75 0.0M
2023-06-27 95.65 97.75 95.47 96.75 0.0M
2023-06-26 96.38 97.93 95.65 95.65 0.0M
2023-06-23 101.94 101.94 94.38 97.20 0.1M
2023-06-21 101.18 101.18 97.07 97.15 0.0M
2023-06-20 102.47 105.38 101.18 101.27 0.0M
2023-06-19 103.93 104.10 102.13 102.47 0.0M
2023-06-16 103.58 106.41 102.64 105.38 0.2M
2023-06-15 99.90 107.53 99.90 105.90 0.1M
2023-06-14 99.72 101.95 98.61 99.90 0.0M
2023-06-13 98.10 101.27 97.50 99.72 0.0M
2023-06-12 99.98 99.98 96.47 98.10 0.0M
2023-06-09 98.18 101.35 97.92 99.98 0.0M
2023-06-08 98.44 98.44 96.72 97.15 0.0M
2023-06-07 98.87 98.87 96.55 98.27 0.1M
2023-06-06 97.07 98.61 95.69 95.69 0.0M
2023-06-05 97.75 99.38 96.89 98.78 0.1M
2023-06-02 95.27 98.18 95.09 96.47 0.1M
2023-06-01 95.27 96.72 94.32 94.84 0.1M
2023-05-31 99.38 99.38 93.64 96.89 0.4M
2023-05-30 104.44 106.33 102.13 104.10 0.1M
2023-05-29 110.19 110.44 101.35 103.50 0.1M
2023-05-25 107.18 111.99 107.18 110.87 0.1M
2023-05-24 109.76 114.04 107.87 111.81 0.1M
2023-05-23 113.70 114.90 110.61 110.61 0.0M
2023-05-22 113.44 115.42 113.44 113.70 0.0M
2023-05-19 110.96 115.67 110.96 114.73 0.1M
2023-05-18 115.24 120.82 115.24 119.19 0.1M
2023-05-17 114.82 117.73 113.62 114.90 0.1M
2023-05-16 113.19 114.64 112.84 113.19 0.0M
2023-05-15 109.59 111.39 108.73 110.19 0.0M
2023-05-12 107.01 109.93 104.61 109.93 0.1M
2023-05-11 104.35 105.73 104.10 104.61 0.0M
2023-05-10 106.67 107.18 104.53 107.18 0.0M
2023-05-09 109.24 109.24 106.41 106.67 0.0M
2023-05-08 112.33 112.33 110.70 111.47 0.0M
2023-05-05 111.39 114.13 111.39 112.33 0.0M
2023-05-04 115.50 115.50 110.87 111.39 0.0M
2023-05-03 109.33 111.30 107.70 109.76 0.0M
2023-05-02 118.85 118.85 113.62 113.62 0.0M
2023-04-28 117.99 124.33 115.50 123.05 0.4M
2023-04-27 113.70 115.76 112.42 114.56 0.2M
2023-04-26 111.47 116.70 110.10 113.87 0.1M
2023-04-25 112.50 112.50 107.18 111.73 0.1M
2023-04-24 114.90 115.16 110.44 112.16 0.0M
2023-04-21 116.19 116.19 111.56 111.56 0.0M
2023-04-20 116.53 117.22 114.64 114.73 0.0M
2023-04-19 117.22 117.39 114.04 116.53 0.1M
2023-04-18 121.33 122.45 119.53 119.53 0.0M
2023-04-17 118.85 124.08 118.07 121.68 0.1M
2023-04-14 121.16 121.68 117.65 120.65 0.0M
2023-04-13 121.42 123.82 118.42 119.88 0.0M
2023-04-12 120.90 123.91 119.02 121.42 0.0M
2023-04-11 120.82 122.96 119.19 120.99 0.1M
2023-04-06 121.50 125.19 120.56 123.05 0.2M
2023-04-04 126.05 131.97 121.85 129.14 0.2M
2023-04-03 138.74 138.74 133.94 133.94 0.1M
2023-03-31 137.20 148.34 135.22 148.34 0.7M
2023-03-30 132.91 139.77 130.25 137.97 0.3M
2023-03-29 130.51 137.80 129.48 133.51 0.2M
2023-03-28 128.19 129.82 123.91 128.62 0.1M
2023-03-27 125.28 130.51 122.62 128.19 0.1M
2023-03-24 124.59 129.05 124.59 127.34 0.0M
2023-03-23 117.90 125.79 115.85 124.51 0.2M
2023-03-22 115.59 119.19 113.36 115.33 0.2M
2023-03-21 110.27 116.70 109.76 114.64 0.3M
2023-03-20 114.47 114.47 107.44 108.21 0.0M
2023-03-17 110.01 116.19 110.01 116.19 0.1M
2023-03-16 110.19 110.96 107.87 109.07 0.0M
2023-03-15 110.96 113.53 109.16 110.36 0.1M
2023-03-14 112.33 113.10 109.33 110.19 0.0M
2023-03-13 111.99 115.67 111.47 115.67 0.1M
2023-03-10 111.90 113.27 110.44 110.44 0.2M
2023-03-09 119.19 119.19 116.02 116.10 0.1M
2023-03-08 120.13 120.13 118.07 118.25 0.1M
2023-03-07 125.53 127.42 120.39 122.02 0.1M
2023-03-06 129.22 130.16 127.42 127.42 0.0M
2023-03-03 130.94 132.05 128.45 131.71 0.0M
2023-03-02 134.62 134.62 127.76 129.48 0.2M
2023-03-01 143.20 149.12 141.74 146.71 0.1M
2023-02-28 138.57 146.46 137.80 143.20 0.5M
2023-02-27 139.00 141.48 137.45 138.74 0.1M
2023-02-24 140.54 141.40 137.37 137.45 0.0M
2023-02-23 140.88 144.06 139.08 139.08 0.0M
2023-02-22 144.31 144.31 139.43 140.28 0.0M
2023-02-21 148.34 148.34 142.00 143.20 0.0M
2023-02-20 145.43 148.34 143.63 147.14 0.0M
2023-02-17 152.29 152.54 148.00 148.43 0.0M
2023-02-16 154.86 157.43 151.60 152.54 0.0M
2023-02-15 154.95 155.80 151.26 154.17 0.0M
2023-02-14 155.63 156.40 154.35 155.72 0.0M
2023-02-13 151.69 156.58 151.43 155.55 0.0M
2023-02-10 158.29 158.29 152.37 153.66 0.0M
2023-02-09 159.66 167.89 157.86 162.75 0.1M
2023-02-08 161.46 161.46 156.32 158.46 0.1M
2023-02-07 158.72 163.01 158.72 160.00 0.0M
2023-02-06 161.03 163.26 158.20 159.40 0.0M
2023-02-03 166.18 169.44 165.24 167.04 0.1M
2023-02-02 168.84 171.50 166.52 167.55 0.1M
2023-02-01 154.09 156.66 149.20 155.89 0.0M
2023-01-31 153.32 156.40 150.57 153.49 0.1M
2023-01-30 164.64 164.64 155.72 155.80 0.1M
2023-01-27 164.72 167.21 163.26 164.55 0.2M
2023-01-26 145.77 149.29 145.77 149.29 0.0M
2023-01-20 140.20 145.00 140.20 143.71 0.1M
2023-01-19 132.91 135.14 132.74 133.59 0.0M
2023-01-18 136.77 138.65 136.60 138.65 0.0M
2023-01-17 135.91 137.11 133.08 134.71 0.0M
2023-01-16 136.08 140.45 134.45 135.91 0.1M
2023-01-13 133.59 136.85 132.57 135.74 0.1M
2023-01-12 137.20 137.20 132.31 133.25 0.1M
2023-01-11 138.57 141.23 137.97 138.05 0.1M
2023-01-10 135.82 138.65 133.94 134.62 0.0M
2023-01-09 133.17 136.17 132.91 134.54 0.1M
2023-01-06 136.17 136.17 130.59 132.14 0.0M
2023-01-05 135.48 135.48 130.42 132.05 0.1M
2023-01-04 132.48 138.40 131.79 138.05 0.1M
2023-01-03 126.22 130.42 124.59 130.34 0.0M