WEWORK.NS（WEWORK.NS）— 價格歷史

截至 2026-10-19 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-19	654.40	671.55	653.55	663.80	+0.39%	138,887
2026-10-16	661.00	669.15	654.20	661.20	-0.39%	54,732
2026-10-15	672.65	676.45	660.55	663.80	-1.71%	33,524
2026-10-14	673.00	681.95	668.90	675.35	-0.32%	46,336
2026-10-13	666.00	679.50	660.00	677.55	+1.26%	55,520
2026-10-12	666.10	675.95	662.65	669.10	-0.05%	52,072
2026-10-09	664.00	674.35	656.00	669.45	+0.81%	96,372
2026-10-08	665.00	678.80	653.20	664.10	-1.34%	188,645
2026-10-07	657.65	683.25	657.65	673.15	+1.24%	134,408
2026-10-06	651.00	670.00	646.65	664.90	+2.14%	82,193
2026-10-05	656.40	664.20	645.05	651.00	-1.30%	62,860
2026-10-01	661.25	668.60	643.55	659.60	-0.13%	303,711
2026-09-30	674.70	674.70	658.30	660.45	-1.00%	116,352
2026-09-29	645.65	679.80	641.30	667.15	+2.54%	204,957
2026-09-28	646.65	664.90	635.50	650.65	-0.29%	132,927
2026-09-25	650.05	661.90	634.90	652.55	+0.13%	170,103
2026-09-24	665.00	665.20	648.15	651.70	-2.51%	73,586
2026-09-23	671.15	679.90	664.85	668.50	-0.39%	104,857
2026-09-22	670.05	680.85	668.30	671.15	-0.18%	31,492
2026-09-21	681.00	695.40	667.60	672.35	-1.30%	210,715
2026-09-18	682.00	692.55	676.60	681.20	-0.24%	191,510
2026-09-17	675.95	692.85	671.05	682.85	+1.00%	148,050
2026-09-16	667.00	682.30	657.30	676.10	+0.38%	97,214
2026-09-15	666.15	680.00	666.15	673.55	+0.49%	304,823
2026-09-11	667.00	674.45	656.55	670.25	-0.99%	78,098
2026-09-10	672.05	686.00	667.60	676.95	+0.33%	114,321
2026-09-09	662.40	685.50	661.60	674.70	+1.10%	134,282
2026-09-08	669.80	677.35	663.50	667.35	-1.18%	82,239
2026-09-07	666.95	688.35	666.55	675.35	+1.26%	160,167
2026-09-04	662.00	681.65	659.25	666.95	+1.87%	335,811
2026-09-03	662.60	685.90	646.60	654.70	-0.97%	618,239
2026-09-02	673.55	673.55	658.05	661.10	-2.15%	65,155
2026-09-01	679.00	688.20	661.50	675.65	-1.31%	314,155
2026-08-31	691.60	710.10	672.00	684.65	-1.00%	1,751,448
2026-08-28	676.95	694.25	667.80	691.60	+2.41%	203,332
2026-08-27	678.00	694.85	672.65	675.35	-0.43%	316,546
2026-08-26	674.90	691.20	672.30	678.30	+0.50%	168,601
2026-08-25	668.60	682.75	665.05	674.90	+0.42%	349,564
2026-08-24	683.00	689.95	664.55	672.10	-1.58%	199,269
2026-08-21	691.00	697.00	676.50	682.90	-0.76%	131,330
2026-08-20	695.00	695.50	686.60	688.15	-0.51%	112,770
2026-08-19	696.00	697.40	686.00	691.65	-0.63%	68,013
2026-08-18	707.00	707.00	690.00	696.05	-1.66%	123,453
2026-08-17	720.00	727.00	703.10	707.80	-0.10%	290,990
2026-08-14	713.65	726.80	699.70	708.50	-1.53%	358,599
2026-08-13	705.85	730.90	700.55	719.50	+1.54%	316,868
2026-08-12	717.00	724.15	704.05	708.60	-1.58%	85,704
2026-08-11	720.05	733.60	714.85	719.95	-0.72%	150,526
2026-08-10	759.00	759.00	717.05	725.20	-4.00%	350,390
2026-08-07	748.20	774.90	746.15	755.40	+0.96%	240,738
2026-08-06	753.50	794.50	736.00	748.20	+0.07%	1,029,138
2026-08-05	738.90	759.25	732.35	747.70	+1.40%	267,859
2026-08-04	744.60	759.90	736.00	737.35	-0.97%	348,646
2026-08-03	750.00	754.00	726.60	744.60	+0.15%	163,517
2026-07-31	710.00	750.35	703.15	743.50	+4.63%	287,658
2026-07-30	701.80	714.00	697.05	710.60	+0.72%	76,826
2026-07-29	709.00	715.00	693.55	705.55	-0.64%	133,799
2026-07-28	720.00	720.00	700.00	710.10	-1.97%	142,145
2026-07-27	719.00	726.95	710.50	724.40	+1.75%	317,784
2026-07-24	695.00	714.90	686.60	711.95	+1.71%	100,600
2026-07-23	711.60	711.60	691.00	700.00	-2.12%	230,271
2026-07-22	725.00	725.00	698.70	715.15	-0.62%	363,370
2026-07-21	686.20	733.00	671.30	719.60	+5.64%	703,616
2026-07-20	678.30	698.20	657.00	681.15	+0.47%	837,638
2026-07-17	719.90	719.90	658.00	677.95	-6.88%	2,802,971
2026-07-16	726.00	735.15	712.15	728.05	+1.02%	546,095
2026-07-15	715.00	732.15	708.55	720.70	+0.99%	218,368
2026-07-14	742.00	742.00	710.00	713.60	-3.70%	234,699
2026-07-13	732.00	748.45	715.20	741.05	+1.23%	321,741
2026-07-10	725.80	748.05	720.80	732.05	+1.79%	403,159
2026-07-09	714.10	736.25	712.05	719.15	+0.71%	989,274
2026-07-08	737.50	743.85	705.15	714.10	-3.17%	317,668
2026-07-07	732.30	767.00	732.30	737.50	+0.05%	688,885
2026-07-06	733.90	756.65	731.05	737.15	-0.34%	266,303
2026-07-03	735.95	764.00	731.05	739.65	-0.34%	319,687
2026-07-02	725.00	749.30	716.70	742.15	+2.95%	379,354
2026-07-01	700.00	731.75	694.00	720.85	+4.58%	1,636,074
2026-06-30	651.90	699.00	638.00	689.30	+6.25%	1,733,563
2026-06-29	625.00	649.95	623.05	648.75	+3.54%	358,672
2026-06-25	643.00	655.00	617.50	626.55	-2.60%	149,210
2026-06-24	636.00	647.55	632.50	643.25	+1.11%	114,630
2026-06-23	618.00	639.00	614.60	636.20	+2.64%	386,623
2026-06-22	629.20	636.00	612.20	619.85	-1.70%	218,441
2026-06-19	631.65	641.60	625.00	630.55	-0.58%	99,069
2026-06-18	650.00	678.90	620.20	634.25	-2.55%	588,876
2026-06-17	643.00	657.00	640.85	650.85	+1.78%	373,460
2026-06-16	634.25	646.85	634.25	639.45	+0.53%	98,369
2026-06-15	645.45	650.65	632.90	636.05	-0.52%	100,386
2026-06-12	640.10	660.00	631.20	639.35	+0.07%	177,686
2026-06-11	642.00	649.85	632.00	638.90	-0.75%	141,364
2026-06-10	644.90	654.30	632.85	643.75	-0.58%	96,800
2026-06-09	650.00	657.30	641.00	647.50	-0.09%	196,501
2026-06-08	641.05	661.85	637.00	648.10	+1.10%	597,720
2026-06-05	630.55	646.00	626.00	641.05	+1.67%	756,221
2026-06-04	610.90	635.00	607.90	630.55	+2.76%	144,729
2026-06-03	617.00	622.50	607.00	613.60	-0.62%	89,964
2026-06-02	612.80	640.40	611.40	617.40	+1.03%	465,433
2026-06-01	600.00	615.25	583.10	611.10	+1.71%	274,202
2026-05-29	595.85	621.15	590.40	600.80	+1.67%	631,760
2026-05-27	569.95	598.00	562.30	590.95	+4.03%	543,001
2026-05-26	572.95	577.50	558.10	568.05	-0.97%	230,857
2026-05-25	569.85	579.20	546.70	573.60	+1.50%	505,873
2026-05-22	588.00	625.00	546.35	565.10	-1.53%	5,302,554
2026-05-21	487.00	584.15	485.30	573.90	+17.89%	5,088,473
2026-05-20	492.60	496.75	481.30	486.80	-2.43%	60,150
2026-05-19	483.00	502.55	479.65	498.90	+3.11%	132,315
2026-05-18	494.10	494.10	475.35	483.85	-2.50%	41,591
2026-05-15	490.00	508.85	488.45	496.25	+0.62%	38,798
2026-05-14	493.00	497.55	479.50	493.20	-0.24%	51,227
2026-05-13	500.85	508.00	485.65	494.40	-0.46%	137,648
2026-05-12	524.00	524.00	492.00	496.70	-5.25%	120,707
2026-05-11	530.00	530.55	512.35	524.20	-1.69%	96,275
2026-05-08	539.00	541.45	530.50	533.20	-1.20%	81,530
2026-05-07	544.80	545.05	532.00	539.65	-1.05%	80,869
2026-05-06	541.00	550.45	538.70	545.35	+0.46%	42,507
2026-05-05	550.00	553.90	536.00	542.85	-2.15%	107,629
2026-05-04	546.80	559.00	535.15	554.75	+1.45%	126,114
2026-04-30	544.00	552.45	528.05	546.80	-0.07%	51,700
2026-04-29	545.95	551.00	541.05	547.20	+0.22%	48,500
2026-04-28	569.00	569.75	534.75	546.00	-3.67%	350,168
2026-04-27	537.00	571.50	531.65	566.80	+5.94%	185,935
2026-04-24	535.00	540.55	531.00	535.00	-0.85%	56,546
2026-04-23	543.00	544.95	534.65	539.60	-0.67%	67,171
2026-04-22	544.95	551.10	536.20	543.25	-0.31%	84,841
2026-04-21	540.60	550.00	537.05	544.95	-0.01%	112,865
2026-04-20	539.95	550.00	529.30	545.00	+1.00%	110,618
2026-04-17	539.35	543.00	522.60	539.60	+0.85%	150,100
2026-04-16	503.95	552.70	503.95	535.05	+6.17%	388,974
2026-04-15	487.00	511.95	485.00	503.95	+4.09%	111,790
2026-04-13	471.00	488.10	464.60	484.15	+0.95%	75,748
2026-04-10	484.00	496.25	477.00	479.60	-1.00%	97,843
2026-04-09	465.05	493.75	461.55	484.45	+2.74%	153,912
2026-04-08	462.00	477.50	455.00	471.55	+4.22%	147,969
2026-04-07	437.00	455.00	432.50	452.45	+3.30%	85,606
2026-04-06	447.65	449.45	433.55	438.00	-2.84%	311,602
2026-04-02	456.70	456.70	440.50	450.80	-0.89%	60,213
2026-04-01	481.90	482.00	445.80	454.85	-0.11%	249,471
2026-03-30	446.55	499.00	420.00	455.35	+1.07%	872,557
2026-03-27	451.85	469.00	436.65	450.55	-2.09%	592,771
2026-03-25	440.40	461.85	440.40	460.15	+3.37%	224,716
2026-03-24	440.00	446.40	427.05	445.15	+0.33%	246,581
2026-03-23	461.00	461.00	433.45	443.70	-5.60%	270,933
2026-03-20	475.00	478.35	467.70	470.00	+0.36%	82,753
2026-03-19	495.40	495.40	466.00	468.30	-5.75%	124,307
2026-03-18	464.55	505.25	461.00	496.85	+8.02%	156,575
2026-03-17	463.05	469.00	457.00	459.95	+1.09%	45,507
2026-03-16	464.00	467.10	451.15	455.00	-2.33%	219,069
2026-03-13	468.00	468.00	456.35	465.85	-0.46%	132,249
2026-03-12	465.15	474.80	445.15	468.00	-0.35%	189,498
2026-03-11	445.00	474.90	433.45	469.65	+6.52%	236,150
2026-03-10	426.50	448.00	422.75	440.90	+3.38%	166,680
2026-03-09	448.95	448.95	421.00	426.50	-5.30%	110,032
2026-03-06	460.00	462.65	447.10	450.35	-2.38%	117,783
2026-03-05	469.10	477.95	450.90	461.35	-0.68%	66,431
2026-03-04	468.00	478.95	458.05	464.50	-3.18%	86,561
2026-03-02	468.25	491.80	468.25	479.75	-3.33%	132,692
2026-02-27	519.90	535.40	482.00	496.30	-4.79%	72,255
2026-02-26	534.40	534.40	516.00	521.25	-1.68%	40,024
2026-02-25	529.75	548.25	500.10	530.15	+2.88%	147,119
2026-02-24	521.00	535.80	502.85	515.30	-1.81%	75,373
2026-02-23	532.00	533.60	521.35	524.80	-1.36%	55,973
2026-02-20	539.55	543.00	530.00	532.05	-1.39%	29,158
2026-02-19	551.85	552.80	536.00	539.55	-2.23%	47,026
2026-02-18	557.85	558.40	548.00	551.85	-1.08%	94,337
2026-02-17	567.95	568.00	555.00	557.85	-1.61%	65,897
2026-02-16	558.00	572.00	555.70	566.95	+0.88%	33,230
2026-02-13	571.00	571.25	559.05	562.00	-2.28%	63,705
2026-02-12	582.05	582.05	574.35	575.10	-1.20%	47,488
2026-02-11	592.20	592.20	575.00	582.10	-2.04%	82,676
2026-02-10	587.95	597.45	585.60	594.25	+1.59%	51,557
2026-02-09	580.05	588.60	577.75	584.95	+0.81%	70,337
2026-02-06	576.50	583.40	567.50	580.25	+0.65%	39,735
2026-02-05	572.60	580.55	572.60	576.50	-0.51%	52,880
2026-02-04	579.00	582.75	571.00	579.45	-0.24%	80,740
2026-02-03	580.00	600.05	567.10	580.85	+1.40%	342,184
2026-02-02	578.00	583.00	565.30	572.85	+0.41%	45,054
2026-01-30	566.00	573.55	558.25	570.50	-0.09%	45,822
2026-01-29	579.05	583.80	566.00	571.00	-2.45%	130,716
2026-01-28	586.00	589.60	574.55	585.35	+0.01%	134,586
2026-01-27	571.00	592.95	555.60	585.30	+0.96%	923,178
2026-01-23	585.70	589.50	575.05	579.75	-1.89%	62,849
2026-01-22	578.00	595.80	576.70	590.90	+2.10%	59,119
2026-01-21	588.00	592.55	571.60	578.75	-2.59%	221,569
2026-01-20	598.00	600.80	590.00	594.15	-1.26%	111,952
2026-01-19	614.50	614.50	596.70	601.75	-1.35%	44,671
2026-01-16	595.05	615.30	595.05	610.00	+1.62%	186,381
2026-01-14	592.60	602.70	592.60	600.30	+0.28%	81,220
2026-01-13	604.00	607.55	596.10	598.65	-0.89%	28,136
2026-01-12	606.65	613.00	592.30	604.05	-1.72%	182,098
2026-01-09	609.00	625.25	600.85	614.65	-0.26%	198,491
2026-01-08	619.00	623.20	612.00	616.25	-0.72%	284,846
2026-01-07	607.00	623.25	605.30	620.70	+1.46%	290,322
2026-01-06	602.00	614.85	592.40	611.75	+0.15%	488,494
2026-01-05	612.40	615.75	601.55	610.85	-1.24%	251,753
2026-01-02	608.00	624.95	601.10	618.55	+1.66%	140,571
2026-01-01	603.00	612.35	603.00	608.45	+0.63%	47,285
2025-12-31	600.00	608.15	593.60	604.65	+0.75%	75,641
2025-12-30	602.80	603.50	595.50	600.15	-0.44%	109,941
2025-12-29	595.00	605.50	591.10	602.80	+0.60%	181,346
2025-12-26	583.00	601.90	583.00	599.20	+1.93%	47,585
2025-12-24	587.10	599.20	577.15	587.85	+0.03%	207,031
2025-12-23	579.95	588.70	574.35	587.65	+1.02%	71,152
2025-12-22	579.25	587.50	576.95	581.70	+0.07%	40,705
2025-12-19	575.00	583.40	571.30	581.30	+0.76%	77,998
2025-12-18	576.00	584.35	572.20	576.90	-1.29%	63,477
2025-12-17	583.60	586.90	570.10	584.45	-0.03%	172,067
2025-12-16	589.25	594.90	581.90	584.65	-0.85%	53,061
2025-12-15	593.85	594.00	579.70	589.65	-0.71%	116,805
2025-12-12	595.00	597.80	590.35	593.85	-0.19%	36,525
2025-12-11	600.00	600.00	586.10	595.00	-1.32%	57,876
2025-12-10	610.00	610.00	596.00	602.95	-1.36%	124,633
2025-12-09	585.10	615.00	580.00	611.25	+3.56%	102,596
2025-12-08	592.00	603.40	578.50	590.25	-0.93%	187,540
2025-12-05	595.75	599.00	588.00	595.80	-0.19%	37,700
2025-12-04	598.15	602.00	578.15	596.95	-0.20%	144,597
2025-12-03	592.00	602.60	580.20	598.15	+1.73%	108,616
2025-12-02	589.95	599.90	577.70	588.00	-0.14%	194,324
2025-12-01	597.30	601.50	580.65	588.80	-1.60%	98,602
2025-11-28	603.85	605.95	596.50	598.35	-1.08%	137,706
2025-11-27	608.00	608.00	598.00	604.90	-0.17%	131,765
2025-11-26	592.10	608.95	592.10	605.95	+1.97%	124,560
2025-11-25	610.10	613.15	590.50	594.25	-2.49%	1,258,482
2025-11-24	622.85	627.00	605.50	609.40	-1.67%	162,513
2025-11-21	622.80	622.80	614.00	619.75	-0.55%	107,601
2025-11-20	632.80	635.05	615.00	623.15	-1.92%	243,631
2025-11-19	639.95	646.00	632.35	635.35	-0.12%	235,323
2025-11-18	650.00	662.80	630.40	636.10	+3.46%	1,086,741
2025-11-17	616.40	622.40	612.60	614.80	-1.11%	71,639
2025-11-14	623.45	623.45	612.60	621.70	-0.28%	71,010
2025-11-13	608.00	625.00	605.20	623.45	+1.78%	141,017
2025-11-12	626.15	626.95	598.00	612.55	-1.60%	540,725
2025-11-11	624.30	633.00	620.30	622.50	-0.36%	225,361
2025-11-10	626.00	656.00	620.00	624.75	-1.13%	749,115
2025-11-07	621.20	638.05	606.50	631.90	+0.83%	431,517
2025-11-06	627.60	634.95	623.10	626.70	-0.86%	155,243
2025-11-04	643.00	644.45	630.00	632.15	-2.40%	122,267
2025-11-03	648.00	664.00	618.90	647.70	+0.34%	948,918
2025-10-31	645.00	647.55	636.15	645.50	-0.13%	136,622
2025-10-30	642.00	647.90	633.00	646.35	-0.15%	193,033
2025-10-29	643.90	649.00	633.80	647.35	+0.39%	235,880
2025-10-28	634.00	653.80	617.10	644.85	+1.11%	360,062
2025-10-27	641.00	645.25	622.60	637.80	+0.47%	229,656
2025-10-24	649.30	654.60	616.25	634.80	-1.17%	481,831
2025-10-23	642.00	647.00	637.05	642.30	-0.67%	190,940
2025-10-21	645.00	655.00	631.00	646.60	+1.24%	143,947
2025-10-20	644.90	652.00	625.80	638.70	-1.16%	357,824
2025-10-17	649.00	652.50	631.00	646.20	+0.21%	470,567
2025-10-16	620.30	655.00	607.00	644.85	+3.65%	1,225,991
2025-10-15	602.00	625.00	601.25	622.15	+1.92%	370,084
2025-10-14	608.50	619.00	601.10	610.40	-0.46%	1,260,716

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+20.22%）。最弱月份：2月（-13.36%）。基於2年每日數據（2025–2026）。

1月-6.24%
2月-13.36%
3月-5.09%
4月+20.22%
5月+8.30%
6月+12.80%
7月+3.14%
8月-8.05%
9月-2.25%
10月+2.68%
11月-7.62%
12月+2.69%

FAQ · 基於當前價格數據 · 截至 2026-10-19

快速解答

WEWORK.NS（WEWORK.NS）最新收盤價是多少？

2026-10-19 收於 663.80，來自Closelook數據湖的每日價格紀錄。

WEWORK.NS 的52週最高價和最低價是多少？

過去52週最高 794.50、最低 420.00（截至 2026-10-19）。

WEWORK.NS 歷史上最強和最弱的月份是哪個？

歷史上，WEWORK.NS 最強的日曆月份是4月（平均 +20.22%），最弱的是2月（平均 -13.36%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的252根日K線計算。