Wejo Group Ltd

WEJOF
🏛️ 美国 →
0.01
最后更新: 2024-10-17
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
2021-12-31 6.84 6.95 6.25 6.84 0.5M
2021-12-30 8.06 8.10 6.58 6.75 1.1M
2021-12-29 7.25 8.10 7.18 7.50 1.3M
2021-12-28 7.39 7.39 6.76 7.25 0.4M
2021-12-27 7.00 7.25 6.80 7.09 1.1M
2021-12-23 6.79 6.95 6.32 6.55 0.7M
2021-12-22 5.33 6.63 5.27 6.48 1.0M
2021-12-21 5.85 5.85 5.16 5.28 0.8M
2021-12-20 5.00 5.26 4.88 5.26 0.4M
2021-12-17 4.94 5.33 4.83 5.21 0.6M
2021-12-16 5.64 5.66 4.85 4.90 0.8M
2021-12-15 5.41 5.75 5.25 5.50 0.5M
2021-12-14 6.37 6.50 5.08 5.47 1.0M
2021-12-13 6.78 7.17 6.22 6.47 0.3M
2021-12-10 7.58 7.77 6.53 6.59 0.7M
2021-12-09 6.72 7.98 6.63 7.26 1.2M
2021-12-08 6.19 7.17 6.07 6.56 1.0M
2021-12-07 6.24 6.50 5.80 5.81 0.4M
2021-12-06 6.04 6.63 5.56 6.02 0.9M
2021-12-03 4.82 6.61 4.75 6.23 2.2M
2021-12-02 5.35 5.35 4.65 4.76 1.1M
2021-12-01 6.41 6.41 5.20 5.39 1.0M
2021-11-30 6.99 7.00 5.80 6.12 1.2M
2021-11-29 7.34 7.50 6.68 7.00 0.5M
2021-11-26 7.14 7.88 6.96 7.43 0.4M
2021-11-24 7.50 7.63 6.79 7.43 0.9M
2021-11-23 8.48 8.63 7.15 7.69 1.1M
2021-11-22 11.07 11.31 8.25 8.25 1.9M
2021-11-19 13.80 13.80 10.49 11.38 3.6M
2021-11-18 11.91 19.90 11.80 14.51 45.5M
2021-11-17 10.05 10.18 10.05 10.08 0.3M
2021-11-16 9.75 10.08 9.75 9.93 0.2M
2021-11-15 10.11 10.49 9.63 9.67 3.6M
2021-11-12 9.98 10.47 9.90 10.00 1.7M
2021-11-11 9.99 10.00 9.98 10.00 2.3M
2021-11-10 10.00 10.01 9.94 9.98 5.2M
2021-11-09 9.98 9.99 9.97 9.98 0.2M
2021-11-08 10.00 10.01 9.97 9.98 1.4M
2021-11-05 10.01 10.01 9.99 10.00 0.2M
2021-11-04 10.01 10.01 9.99 9.99 0.0M
2021-11-03 9.99 10.01 9.98 10.00 0.4M
2021-11-02 10.01 10.01 9.98 10.00 0.1M
2021-11-01 10.00 10.01 9.99 10.01 0.3M
2021-10-29 10.00 10.00 9.99 10.00 0.1M
2021-10-28 9.99 10.00 9.98 9.99 0.1M
2021-10-27 9.98 10.00 9.98 9.99 0.3M
2021-10-26 10.00 10.00 9.96 10.00 1.0M
2021-10-25 9.96 9.98 9.95 9.98 0.3M
2021-10-22 9.94 9.94 9.93 9.94 0.0M
2021-10-21 9.96 9.96 9.91 9.94 0.1M
2021-10-20 9.95 9.96 9.95 9.96 0.1M
2021-10-19 9.99 9.99 9.95 9.95 0.0M
2021-10-18 9.95 9.96 9.95 9.96 0.0M
2021-10-15 9.95 9.96 9.95 9.96 0.1M
2021-10-14 9.94 9.95 9.94 9.94 0.1M
2021-10-13 9.94 9.95 9.94 9.95 0.1M
2021-10-12 9.94 9.95 9.94 9.95 0.1M
2021-10-11 9.94 9.95 9.93 9.94 0.1M
2021-10-08 9.95 9.95 9.93 9.93 0.3M
2021-10-07 9.95 9.95 9.92 9.93 0.1M
2021-10-06 9.92 9.95 9.92 9.93 0.0M
2021-10-05 9.94 9.94 9.92 9.93 0.0M
2021-10-04 9.91 9.93 9.91 9.92 0.0M
2021-10-01 9.94 9.94 9.91 9.91 0.1M
2021-09-30 9.89 9.91 9.89 9.91 0.2M
2021-09-29 9.93 9.93 9.90 9.91 0.1M
2021-09-28 9.92 9.92 9.90 9.91 0.2M
2021-09-27 9.92 9.93 9.90 9.91 0.1M
2021-09-24 9.93 9.93 9.90 9.92 0.0M
2021-09-23 9.95 9.95 9.91 9.93 0.0M
2021-09-22 9.94 9.94 9.91 9.94 0.3M
2021-09-21 9.91 9.94 9.90 9.92 0.0M
2021-09-20 9.94 9.94 9.89 9.90 0.2M
2021-09-17 9.94 9.95 9.89 9.92 0.1M
2021-09-16 9.93 9.94 9.88 9.89 0.4M
2021-09-15 9.87 9.90 9.87 9.90 0.6M
2021-09-14 9.88 9.90 9.87 9.90 0.0M
2021-09-13 9.89 9.90 9.88 9.89 0.0M
2021-09-10 9.87 9.90 9.86 9.90 0.0M
2021-09-09 9.90 9.90 9.88 9.88 0.0M
2021-09-08 9.90 9.91 9.83 9.90 0.0M
2021-09-07 9.90 9.90 9.84 9.88 0.0M
2021-09-03 9.85 9.90 9.85 9.90 0.0M
2021-09-02 9.84 9.89 9.84 9.88 0.0M
2021-09-01 9.88 9.90 9.84 9.87 0.0M
2021-08-31 9.90 9.90 9.83 9.88 0.0M
2021-08-30 9.90 9.90 9.83 9.86 0.1M
2021-08-27 9.84 9.90 9.83 9.88 0.0M
2021-08-26 9.82 9.90 9.81 9.85 0.0M
2021-08-25 9.85 9.88 9.81 9.87 0.0M
2021-08-24 9.90 9.90 9.84 9.84 0.2M
2021-08-23 9.82 9.87 9.82 9.84 0.0M
2021-08-20 9.89 9.89 9.84 9.85 0.0M
2021-08-19 9.77 9.87 9.77 9.85 0.1M
2021-08-18 9.86 9.90 9.83 9.87 0.5M
2021-08-17 9.81 9.90 9.81 9.90 0.1M
2021-08-16 9.85 9.90 9.81 9.86 0.2M
2021-08-13 9.90 9.90 9.88 9.89 0.0M
2021-08-12 9.89 9.90 9.88 9.90 0.0M
2021-08-11 9.91 9.92 9.88 9.90 0.0M
2021-08-10 9.94 9.94 9.87 9.90 0.1M
2021-08-09 9.90 9.95 9.87 9.89 0.0M
2021-08-06 9.89 9.91 9.88 9.89 0.0M
2021-08-05 9.94 9.94 9.86 9.90 0.0M
2021-08-04 9.88 9.95 9.86 9.94 0.2M
2021-08-03 9.89 9.89 9.86 9.88 0.0M
2021-08-02 9.82 9.88 9.82 9.88 0.0M
2021-07-30 9.90 9.90 9.79 9.86 0.2M
2021-07-29 9.90 9.92 9.86 9.92 0.0M
2021-07-28 9.88 9.94 9.88 9.91 0.0M
2021-07-27 9.89 9.94 9.88 9.93 0.1M
2021-07-26 9.90 9.95 9.90 9.92 0.0M
2021-07-23 9.94 9.94 9.90 9.90 0.0M
2021-07-22 9.94 9.94 9.88 9.90 0.0M
2021-07-21 9.91 9.94 9.90 9.90 0.0M
2021-07-20 9.93 9.93 9.90 9.93 0.0M
2021-07-19 9.88 9.94 9.88 9.90 0.0M
2021-07-16 9.89 9.91 9.89 9.90 0.0M
2021-07-15 9.88 9.91 9.88 9.90 0.0M
2021-07-14 9.91 9.93 9.90 9.91 0.0M
2021-07-13 9.93 9.93 9.90 9.93 0.0M
2021-07-12 9.92 9.93 9.90 9.93 0.0M
2021-07-09 9.93 9.93 9.91 9.92 0.0M
2021-07-08 9.93 9.93 9.91 9.93 0.0M
2021-07-07 9.93 9.94 9.91 9.91 0.0M
2021-07-06 9.93 9.93 9.91 9.91 0.0M
2021-07-02 9.94 9.94 9.90 9.92 0.0M
2021-07-01 9.93 9.93 9.90 9.91 0.1M
2021-06-30 9.92 9.92 9.90 9.92 0.7M
2021-06-29 9.95 9.95 9.88 9.90 0.4M
2021-06-28 9.90 9.91 9.89 9.90 0.1M
2021-06-25 9.90 9.90 9.89 9.89 0.0M
2021-06-24 9.90 9.90 9.87 9.90 0.0M
2021-06-23 9.91 9.91 9.88 9.90 0.0M
2021-06-22 9.91 9.91 9.89 9.91 0.0M
2021-06-21 9.90 9.92 9.90 9.91 0.1M
2021-06-18 9.91 9.91 9.88 9.90 0.1M
2021-06-17 9.90 9.91 9.89 9.91 0.1M
2021-06-16 9.91 9.91 9.88 9.90 0.0M
2021-06-15 9.91 9.91 9.89 9.90 0.0M
2021-06-14 9.90 9.91 9.89 9.90 0.1M
2021-06-11 9.90 9.91 9.88 9.90 0.1M
2021-06-10 9.87 9.91 9.86 9.91 0.1M
2021-06-09 9.90 9.90 9.86 9.86 0.0M
2021-06-08 9.94 9.95 9.85 9.87 0.4M
2021-06-07 9.85 9.89 9.83 9.88 0.2M
2021-06-04 9.86 9.88 9.82 9.83 0.2M
2021-06-03 9.91 9.91 9.82 9.84 0.1M
2021-06-02 9.91 9.91 9.81 9.83 0.9M
2021-06-01 9.84 9.88 9.76 9.81 2.1M
2021-05-28 9.65 9.95 9.64 9.80 0.3M
2021-05-27 9.68 9.72 9.61 9.63 0.2M
2021-05-26 9.65 9.70 9.65 9.69 0.0M
2021-05-25 9.74 9.75 9.65 9.68 0.1M
2021-05-24 9.75 9.76 9.69 9.76 0.1M
2021-05-21 9.65 10.17 9.63 9.70 0.4M
2021-05-20 9.64 9.67 9.63 9.66 0.1M
2021-05-19 9.67 9.70 9.67 9.68 0.1M
2021-05-18 9.67 9.69 9.60 9.62 0.1M
2021-05-17 9.69 9.70 9.68 9.69 0.0M
2021-05-14 9.70 9.70 9.68 9.68 0.0M
2021-05-13 9.68 9.70 9.68 9.70 0.0M
2021-05-11 9.69 9.69 9.69 9.69 0.0M
2021-05-10 9.69 9.72 9.66 9.69 0.0M
2021-05-07 9.72 9.73 9.72 9.72 0.0M
2021-05-06 9.73 9.73 9.66 9.70 0.0M
2021-05-05 9.71 9.72 9.71 9.72 0.0M
2021-05-04 9.70 9.72 9.70 9.72 0.0M
2021-05-03 9.72 9.74 9.65 9.67 0.0M
2021-04-30 9.70 9.70 9.67 9.70 0.0M
2021-04-29 9.72 9.72 9.68 9.70 0.0M
2021-04-28 9.72 9.72 9.72 9.72 0.0M
2021-04-27 9.77 9.77 9.72 9.76 0.0M
2021-04-23 9.73 9.73 9.70 9.70 0.1M
2021-04-21 9.76 9.76 9.70 9.72 0.0M
2021-04-20 9.76 9.76 9.73 9.74 0.0M
2021-04-19 9.78 9.89 9.73 9.79 0.1M
2021-04-16 9.80 9.86 9.74 9.86 0.4M
2021-04-15 9.80 9.87 9.80 9.82 0.0M
2021-04-14 9.70 9.82 9.70 9.82 0.1M
2021-04-13 9.73 9.76 9.70 9.76 0.0M
2021-04-12 9.81 9.82 9.81 9.82 0.0M
2021-04-09 9.69 9.84 9.69 9.82 0.0M
2021-04-08 9.80 9.84 9.74 9.80 0.1M
2021-04-07 9.73 9.80 9.73 9.78 0.0M
2021-04-06 9.70 9.70 9.69 9.69 0.0M
2021-04-05 9.71 9.74 9.69 9.74 0.0M
2021-04-01 9.71 9.71 9.70 9.71 0.0M
2021-03-31 9.64 9.67 9.64 9.67 0.0M
2021-03-29 9.53 9.75 9.53 9.74 0.0M
2021-03-26 9.49 9.69 9.43 9.69 0.2M
2021-03-25 9.50 9.62 9.50 9.60 0.1M
2021-03-24 9.75 9.75 9.69 9.69 0.5M
2021-03-23 9.71 9.71 9.68 9.69 0.0M
2021-03-22 9.85 9.85 9.71 9.73 0.0M
2021-03-18 9.85 9.85 9.85 9.85 0.0M
2021-03-17 9.80 9.80 9.75 9.75 0.0M
2021-03-16 10.00 10.00 9.67 9.76 0.0M