Comparing Back to the side-by-side chart ↗
WEB Travel Group Ltd（WEB.AU）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.37 | 3.48 | 3.37 | 3.47 | +3.58% | 1,027,139 |
| 2026-10-15 | 3.33 | 3.39 | 3.31 | 3.35 | -2.05% | 1,106,512 |
| 2026-10-14 | 3.36 | 3.42 | 3.32 | 3.42 | +1.48% | 867,776 |
| 2026-10-13 | 3.40 | 3.40 | 3.33 | 3.37 | -0.88% | 4,275,967 |
| 2026-10-12 | 3.42 | 3.45 | 3.38 | 3.40 | -0.58% | 534,036 |
| 2026-10-09 | 3.34 | 3.44 | 3.34 | 3.42 | +2.70% | 692,174 |
| 2026-10-08 | 3.41 | 3.43 | 3.33 | 3.33 | -2.63% | 536,528 |
| 2026-10-07 | 3.41 | 3.47 | 3.41 | 3.42 | +0.00% | 517,304 |
| 2026-10-06 | 3.42 | 3.46 | 3.37 | 3.42 | +0.88% | 611,892 |
| 2026-10-05 | 3.39 | 3.42 | 3.38 | 3.39 | +0.00% | 418,448 |
| 2026-10-02 | 3.37 | 3.39 | 3.35 | 3.39 | +1.19% | 771,908 |
| 2026-10-01 | 3.42 | 3.43 | 3.35 | 3.35 | -2.05% | 624,228 |
| 2026-09-30 | 3.41 | 3.46 | 3.40 | 3.42 | +0.00% | 2,255,641 |
| 2026-09-29 | 3.40 | 3.42 | 3.38 | 3.42 | +0.29% | 581,031 |
| 2026-09-28 | 3.38 | 3.42 | 3.36 | 3.41 | +1.19% | 1,277,277 |
| 2026-09-25 | 3.42 | 3.43 | 3.33 | 3.37 | -2.32% | 2,369,608 |
| 2026-09-24 | 3.46 | 3.46 | 3.41 | 3.45 | -2.27% | 1,428,204 |
| 2026-09-23 | 3.60 | 3.60 | 3.48 | 3.53 | +0.57% | 1,242,350 |
| 2026-09-22 | 3.52 | 3.60 | 3.49 | 3.51 | +0.86% | 1,494,394 |
| 2026-09-21 | 3.44 | 3.50 | 3.40 | 3.48 | +0.29% | 947,986 |
| 2026-09-18 | 3.54 | 3.57 | 3.47 | 3.47 | -1.70% | 3,818,878 |
| 2026-09-17 | 3.46 | 3.58 | 3.46 | 3.53 | +1.44% | 1,600,078 |
| 2026-09-16 | 3.47 | 3.52 | 3.43 | 3.48 | +0.29% | 1,725,040 |
| 2026-09-15 | 3.45 | 3.55 | 3.45 | 3.47 | -0.29% | 1,294,450 |
| 2026-09-14 | 3.47 | 3.56 | 3.46 | 3.48 | -0.85% | 867,545 |
| 2026-09-11 | 3.50 | 3.54 | 3.47 | 3.51 | -0.28% | 1,432,721 |
| 2026-09-10 | 3.51 | 3.57 | 3.47 | 3.52 | -1.40% | 1,887,777 |
| 2026-09-09 | 3.61 | 3.69 | 3.55 | 3.57 | -3.25% | 859,557 |
| 2026-09-08 | 3.65 | 3.76 | 3.65 | 3.69 | -0.27% | 1,151,819 |
| 2026-09-07 | 3.65 | 3.75 | 3.65 | 3.70 | +0.00% | 782,218 |
| 2026-09-04 | 3.75 | 3.75 | 3.58 | 3.70 | +1.37% | 2,376,268 |
| 2026-09-03 | 3.72 | 3.78 | 3.64 | 3.65 | -1.62% | 1,589,709 |
| 2026-09-02 | 3.83 | 3.89 | 3.69 | 3.71 | -4.38% | 1,443,453 |
| 2026-09-01 | 3.74 | 3.92 | 3.69 | 3.88 | +2.11% | 1,942,778 |
| 2026-08-31 | 3.82 | 3.89 | 3.76 | 3.80 | -0.26% | 3,244,723 |
| 2026-08-28 | 3.76 | 3.88 | 3.76 | 3.81 | -0.78% | 1,746,529 |
| 2026-08-27 | 3.73 | 3.92 | 3.65 | 3.84 | +4.35% | 3,243,515 |
| 2026-08-26 | 3.73 | 3.76 | 3.63 | 3.68 | -1.08% | 2,068,953 |
| 2026-08-25 | 3.56 | 3.74 | 3.56 | 3.72 | +3.33% | 1,633,260 |
| 2026-08-24 | 3.53 | 3.60 | 3.49 | 3.60 | +2.27% | 1,871,215 |
| 2026-08-21 | 3.51 | 3.62 | 3.48 | 3.52 | -1.12% | 880,804 |
| 2026-08-20 | 3.51 | 3.59 | 3.49 | 3.56 | +1.42% | 1,824,165 |
| 2026-08-19 | 3.56 | 3.56 | 3.47 | 3.51 | -0.85% | 1,188,747 |
| 2026-08-18 | 3.44 | 3.57 | 3.42 | 3.54 | +1.72% | 1,770,477 |
| 2026-08-17 | 3.51 | 3.51 | 3.43 | 3.48 | -0.85% | 922,576 |
| 2026-08-14 | 3.49 | 3.53 | 3.46 | 3.51 | +1.45% | 1,039,310 |
| 2026-08-13 | 3.48 | 3.51 | 3.42 | 3.46 | -1.14% | 964,430 |
| 2026-08-12 | 3.57 | 3.58 | 3.45 | 3.50 | -1.69% | 1,039,157 |
| 2026-08-11 | 3.54 | 3.58 | 3.50 | 3.56 | +0.00% | 759,922 |
| 2026-08-10 | 3.46 | 3.56 | 3.46 | 3.56 | +3.79% | 1,457,110 |
| 2026-08-07 | 3.44 | 3.46 | 3.37 | 3.43 | -1.44% | 1,917,927 |
| 2026-08-06 | 3.43 | 3.48 | 3.41 | 3.48 | +0.58% | 1,272,355 |
| 2026-08-05 | 3.40 | 3.52 | 3.40 | 3.46 | +2.37% | 2,116,879 |
| 2026-08-04 | 3.52 | 3.52 | 3.32 | 3.38 | -3.70% | 5,717,316 |
| 2026-08-03 | 3.38 | 3.52 | 3.36 | 3.51 | +2.63% | 1,679,348 |
| 2026-07-31 | 3.36 | 3.45 | 3.33 | 3.42 | +3.32% | 3,916,579 |
| 2026-07-30 | 3.30 | 3.39 | 3.22 | 3.31 | +0.00% | 2,866,855 |
| 2026-07-29 | 3.23 | 3.41 | 3.23 | 3.31 | +0.61% | 4,098,278 |
| 2026-07-28 | 3.07 | 3.29 | 3.02 | 3.29 | +17.08% | 7,947,528 |
| 2026-07-27 | 2.64 | 2.81 | 2.64 | 2.81 | +9.34% | 2,774,993 |
| 2026-07-24 | 2.50 | 2.67 | 2.50 | 2.57 | +1.18% | 3,701,008 |
| 2026-07-23 | 2.43 | 2.56 | 2.43 | 2.54 | +4.53% | 2,252,020 |
| 2026-07-22 | 2.36 | 2.45 | 2.35 | 2.43 | +2.97% | 2,266,300 |
| 2026-07-21 | 2.32 | 2.38 | 2.28 | 2.36 | +0.43% | 1,433,369 |
| 2026-07-20 | 2.42 | 2.42 | 2.34 | 2.35 | -3.69% | 1,567,353 |
| 2026-07-17 | 2.48 | 2.49 | 2.44 | 2.44 | -1.61% | 1,352,828 |
| 2026-07-16 | 2.54 | 2.58 | 2.46 | 2.48 | -1.59% | 2,513,881 |
| 2026-07-15 | 2.57 | 2.57 | 2.50 | 2.52 | -1.18% | 930,114 |
| 2026-07-14 | 2.56 | 2.59 | 2.52 | 2.55 | -0.39% | 1,205,034 |
| 2026-07-13 | 2.63 | 2.63 | 2.52 | 2.56 | -2.66% | 1,995,660 |
| 2026-07-10 | 2.70 | 2.77 | 2.63 | 2.63 | -2.23% | 1,379,788 |
| 2026-07-09 | 2.68 | 2.71 | 2.65 | 2.69 | -1.82% | 1,666,679 |
| 2026-07-08 | 2.82 | 2.82 | 2.72 | 2.74 | -3.52% | 1,395,356 |
| 2026-07-07 | 2.83 | 2.88 | 2.81 | 2.84 | +0.00% | 1,637,789 |
| 2026-07-06 | 2.82 | 2.89 | 2.80 | 2.84 | +0.00% | 1,368,432 |
| 2026-07-03 | 2.90 | 2.93 | 2.83 | 2.84 | -0.70% | 982,890 |
| 2026-07-02 | 2.90 | 2.95 | 2.85 | 2.86 | -0.69% | 1,560,958 |
| 2026-07-01 | 2.99 | 3.00 | 2.87 | 2.88 | -2.70% | 2,771,832 |
| 2026-06-30 | 3.00 | 3.06 | 2.95 | 2.96 | -1.33% | 2,335,001 |
| 2026-06-29 | 3.05 | 3.09 | 3.00 | 3.00 | +0.67% | 2,721,584 |
| 2026-06-26 | 2.93 | 2.98 | 2.90 | 2.98 | +1.71% | 2,741,743 |
| 2026-06-25 | 2.94 | 3.00 | 2.92 | 2.93 | +2.81% | 2,901,470 |
| 2026-06-24 | 2.88 | 2.94 | 2.83 | 2.85 | -2.06% | 3,074,441 |
| 2026-06-23 | 2.93 | 2.96 | 2.91 | 2.91 | -1.02% | 3,276,263 |
| 2026-06-22 | 2.93 | 2.99 | 2.92 | 2.94 | -2.33% | 3,319,646 |
| 2026-06-19 | 3.01 | 3.07 | 2.93 | 3.01 | +0.33% | 17,608,211 |
| 2026-06-18 | 2.98 | 3.11 | 2.97 | 3.00 | -0.33% | 7,338,747 |
| 2026-06-17 | 2.67 | 3.02 | 2.67 | 3.01 | +11.07% | 8,747,941 |
| 2026-06-16 | 2.63 | 2.72 | 2.61 | 2.71 | +1.50% | 2,968,800 |
| 2026-06-15 | 2.59 | 2.74 | 2.59 | 2.67 | +8.98% | 5,086,723 |
| 2026-06-12 | 2.50 | 2.54 | 2.45 | 2.45 | +3.81% | 3,230,530 |
| 2026-06-11 | 2.35 | 2.40 | 2.32 | 2.36 | -2.07% | 2,174,564 |
| 2026-06-10 | 2.40 | 2.43 | 2.39 | 2.41 | -0.41% | 1,588,416 |
| 2026-06-09 | 2.34 | 2.43 | 2.33 | 2.42 | +1.68% | 3,123,348 |
| 2026-06-05 | 2.37 | 2.43 | 2.34 | 2.38 | -1.24% | 2,602,917 |
| 2026-06-04 | 2.38 | 2.45 | 2.35 | 2.41 | -1.23% | 3,826,189 |
| 2026-06-03 | 2.49 | 2.54 | 2.43 | 2.44 | -3.56% | 4,163,303 |
| 2026-06-02 | 2.50 | 2.56 | 2.42 | 2.53 | -0.39% | 5,474,909 |
| 2026-06-01 | 2.55 | 2.58 | 2.45 | 2.54 | -2.68% | 5,693,518 |
| 2026-05-29 | 2.56 | 2.72 | 2.56 | 2.61 | +2.76% | 7,507,360 |
| 2026-05-28 | 2.47 | 2.57 | 2.44 | 2.54 | +4.53% | 7,940,264 |
| 2026-05-27 | 2.54 | 2.59 | 2.37 | 2.43 | +2.10% | 6,051,912 |
| 2026-05-26 | 2.45 | 2.45 | 2.36 | 2.38 | -1.65% | 2,260,444 |
| 2026-05-25 | 2.35 | 2.44 | 2.34 | 2.42 | +4.31% | 3,101,854 |
| 2026-05-22 | 2.32 | 2.41 | 2.31 | 2.32 | -0.85% | 2,422,870 |
| 2026-05-21 | 2.32 | 2.34 | 2.29 | 2.34 | +4.93% | 3,808,014 |
| 2026-05-20 | 2.38 | 2.38 | 2.17 | 2.23 | -6.30% | 5,499,936 |
| 2026-05-19 | 2.45 | 2.45 | 2.38 | 2.38 | -0.42% | 2,089,336 |
| 2026-05-18 | 2.43 | 2.45 | 2.35 | 2.39 | -2.05% | 3,892,477 |
| 2026-05-15 | 2.56 | 2.59 | 2.44 | 2.44 | -3.17% | 3,845,940 |
| 2026-05-14 | 2.64 | 2.66 | 2.51 | 2.52 | -4.91% | 3,086,679 |
| 2026-05-13 | 2.56 | 2.67 | 2.52 | 2.65 | +2.32% | 1,480,151 |
| 2026-05-12 | 2.56 | 2.61 | 2.52 | 2.59 | -0.38% | 1,494,199 |
| 2026-05-11 | 2.70 | 2.70 | 2.59 | 2.60 | -5.45% | 3,439,255 |
| 2026-05-08 | 2.77 | 2.79 | 2.74 | 2.75 | -3.85% | 1,534,712 |
| 2026-05-07 | 2.84 | 2.90 | 2.81 | 2.86 | +1.78% | 2,029,785 |
| 2026-05-06 | 2.72 | 2.83 | 2.71 | 2.81 | +4.07% | 1,803,377 |
| 2026-05-05 | 2.72 | 2.75 | 2.68 | 2.70 | +0.00% | 2,123,484 |
| 2026-05-04 | 2.66 | 2.72 | 2.66 | 2.70 | +0.75% | 1,901,333 |
| 2026-05-01 | 2.71 | 2.72 | 2.62 | 2.68 | +1.13% | 2,012,458 |
| 2026-04-30 | 2.65 | 2.71 | 2.65 | 2.65 | -1.49% | 2,507,263 |
| 2026-04-29 | 2.66 | 2.70 | 2.61 | 2.69 | +0.00% | 2,390,067 |
| 2026-04-28 | 2.69 | 2.70 | 2.65 | 2.69 | -0.74% | 1,199,884 |
| 2026-04-27 | 2.74 | 2.75 | 2.71 | 2.71 | -1.81% | 769,211 |
| 2026-04-24 | 2.78 | 2.78 | 2.71 | 2.76 | +0.73% | 1,513,483 |
| 2026-04-23 | 2.74 | 2.81 | 2.71 | 2.74 | -2.14% | 2,187,829 |
| 2026-04-22 | 2.79 | 2.85 | 2.74 | 2.80 | +0.00% | 1,596,102 |
| 2026-04-21 | 2.85 | 2.87 | 2.73 | 2.80 | -2.78% | 1,760,562 |
| 2026-04-20 | 2.93 | 2.97 | 2.87 | 2.88 | -0.69% | 1,708,097 |
| 2026-04-17 | 2.95 | 2.98 | 2.87 | 2.90 | -2.68% | 1,980,803 |
| 2026-04-16 | 2.85 | 3.01 | 2.85 | 2.98 | +6.43% | 3,921,704 |
| 2026-04-15 | 2.74 | 2.82 | 2.73 | 2.80 | +5.26% | 2,994,220 |
| 2026-04-14 | 2.70 | 2.72 | 2.63 | 2.66 | +0.38% | 4,023,375 |
| 2026-04-13 | 2.61 | 2.69 | 2.54 | 2.65 | -1.49% | 1,910,110 |
| 2026-04-10 | 2.70 | 2.71 | 2.65 | 2.69 | -1.47% | 2,020,763 |
| 2026-04-09 | 2.81 | 2.82 | 2.73 | 2.73 | -5.54% | 2,165,223 |
| 2026-04-08 | 2.79 | 2.95 | 2.77 | 2.89 | +8.24% | 2,954,832 |
| 2026-04-07 | 2.70 | 2.76 | 2.63 | 2.67 | +2.69% | 2,024,292 |
| 2026-04-02 | 2.80 | 2.81 | 2.60 | 2.60 | -6.47% | 2,662,585 |
| 2026-04-01 | 2.70 | 2.78 | 2.67 | 2.78 | +6.51% | 2,060,623 |
| 2026-03-31 | 2.58 | 2.66 | 2.56 | 2.61 | +0.38% | 2,585,090 |
| 2026-03-30 | 2.63 | 2.67 | 2.54 | 2.60 | -3.70% | 3,025,356 |
| 2026-03-27 | 2.76 | 2.76 | 2.68 | 2.70 | -2.53% | 2,784,313 |
| 2026-03-26 | 2.82 | 2.84 | 2.76 | 2.77 | -3.48% | 3,228,219 |
| 2026-03-25 | 2.75 | 2.88 | 2.75 | 2.87 | +5.13% | 5,758,809 |
| 2026-03-24 | 2.92 | 2.94 | 2.70 | 2.73 | -3.87% | 3,655,390 |
| 2026-03-23 | 2.85 | 2.88 | 2.79 | 2.84 | -1.39% | 2,893,596 |
| 2026-03-20 | 2.82 | 2.88 | 2.79 | 2.88 | +2.86% | 6,811,986 |
| 2026-03-19 | 2.72 | 2.81 | 2.69 | 2.80 | -0.71% | 3,001,098 |
| 2026-03-18 | 2.70 | 2.87 | 2.70 | 2.82 | +6.42% | 3,101,286 |
| 2026-03-17 | 2.61 | 2.67 | 2.58 | 2.65 | -1.12% | 2,469,724 |
| 2026-03-16 | 2.62 | 2.69 | 2.60 | 2.68 | +0.75% | 1,868,049 |
| 2026-03-13 | 2.68 | 2.70 | 2.62 | 2.66 | -3.27% | 2,990,735 |
| 2026-03-12 | 2.77 | 2.82 | 2.70 | 2.75 | -1.79% | 2,061,728 |
| 2026-03-11 | 2.83 | 2.88 | 2.77 | 2.80 | -1.75% | 1,520,895 |
| 2026-03-10 | 2.88 | 2.90 | 2.83 | 2.85 | +1.79% | 2,265,817 |
| 2026-03-09 | 2.79 | 2.81 | 2.70 | 2.80 | -3.45% | 3,815,610 |
| 2026-03-06 | 2.86 | 2.94 | 2.85 | 2.90 | -0.34% | 4,109,647 |
| 2026-03-05 | 2.90 | 2.96 | 2.88 | 2.91 | +1.75% | 2,905,198 |
| 2026-03-04 | 2.93 | 2.99 | 2.85 | 2.86 | -3.38% | 3,602,335 |
| 2026-03-03 | 3.03 | 3.07 | 2.93 | 2.96 | -1.99% | 3,903,670 |
| 2026-03-02 | 3.05 | 3.10 | 2.96 | 3.02 | -6.50% | 4,459,361 |
| 2026-02-27 | 3.27 | 3.27 | 3.20 | 3.23 | -0.31% | 2,012,505 |
| 2026-02-26 | 3.21 | 3.25 | 3.17 | 3.24 | +0.93% | 2,137,262 |
| 2026-02-25 | 3.30 | 3.38 | 3.16 | 3.21 | -0.62% | 2,120,136 |
| 2026-02-24 | 3.25 | 3.28 | 3.10 | 3.23 | -2.71% | 3,592,292 |
| 2026-02-23 | 3.50 | 3.50 | 3.27 | 3.32 | -5.68% | 4,465,022 |
| 2026-02-20 | 3.61 | 3.61 | 3.46 | 3.52 | -3.03% | 2,431,323 |
| 2026-02-19 | 3.60 | 3.66 | 3.58 | 3.63 | +2.54% | 1,668,458 |
| 2026-02-18 | 3.55 | 3.60 | 3.49 | 3.54 | +2.31% | 2,085,943 |
| 2026-02-17 | 3.42 | 3.51 | 3.35 | 3.46 | +1.47% | 1,638,255 |
| 2026-02-16 | 3.49 | 3.56 | 3.38 | 3.41 | -2.01% | 2,616,369 |
| 2026-02-13 | 3.58 | 3.63 | 3.47 | 3.48 | -3.60% | 2,572,598 |
| 2026-02-12 | 3.75 | 3.75 | 3.61 | 3.61 | -2.43% | 4,122,470 |
| 2026-02-11 | 3.64 | 3.71 | 3.52 | 3.70 | +3.35% | 3,654,828 |
| 2026-02-10 | 3.59 | 3.73 | 3.51 | 3.58 | +1.99% | 7,136,432 |
| 2026-02-09 | 3.25 | 3.55 | 3.15 | 3.51 | +18.58% | 16,327,777 |
| 2026-02-06 | 3.80 | 3.80 | 2.48 | 2.96 | -29.52% | 33,594,840 |
| 2026-02-05 | 4.35 | 4.38 | 4.20 | 4.20 | +0.00% | 3,568,416 |
| 2026-02-04 | 4.51 | 4.51 | 4.16 | 4.20 | -8.89% | 5,129,546 |
| 2026-02-03 | 4.68 | 4.71 | 4.57 | 4.61 | -0.65% | 1,767,755 |
| 2026-02-02 | 4.55 | 4.68 | 4.55 | 4.64 | +0.43% | 811,699 |
| 2026-01-30 | 4.60 | 4.64 | 4.56 | 4.62 | +0.43% | 1,361,303 |
| 2026-01-29 | 4.70 | 4.70 | 4.53 | 4.60 | -1.29% | 2,092,491 |
| 2026-01-28 | 4.74 | 4.74 | 4.61 | 4.66 | -2.10% | 1,495,998 |
| 2026-01-27 | 4.75 | 4.77 | 4.66 | 4.76 | +0.21% | 1,096,983 |
| 2026-01-23 | 4.84 | 4.86 | 4.73 | 4.75 | -2.46% | 879,734 |
| 2026-01-22 | 4.74 | 4.88 | 4.74 | 4.87 | +3.84% | 1,083,931 |
| 2026-01-21 | 4.65 | 4.77 | 4.60 | 4.69 | -0.21% | 3,039,744 |
| 2026-01-20 | 4.63 | 4.74 | 4.63 | 4.70 | +0.00% | 1,486,432 |
| 2026-01-19 | 4.68 | 4.76 | 4.66 | 4.70 | -0.84% | 1,078,893 |
| 2026-01-16 | 4.67 | 4.75 | 4.64 | 4.74 | +1.72% | 861,352 |
| 2026-01-15 | 4.61 | 4.68 | 4.57 | 4.66 | +0.43% | 1,534,411 |
| 2026-01-14 | 4.61 | 4.67 | 4.57 | 4.64 | +0.65% | 1,359,685 |
| 2026-01-13 | 4.65 | 4.68 | 4.60 | 4.61 | -1.71% | 1,103,037 |
| 2026-01-12 | 4.72 | 4.73 | 4.66 | 4.69 | -0.21% | 1,054,140 |
| 2026-01-09 | 4.68 | 4.74 | 4.66 | 4.70 | +0.43% | 1,229,634 |
| 2026-01-08 | 4.66 | 4.71 | 4.65 | 4.68 | +0.43% | 1,321,089 |
| 2026-01-07 | 4.65 | 4.74 | 4.64 | 4.66 | +0.43% | 999,535 |
| 2026-01-06 | 4.74 | 4.75 | 4.63 | 4.64 | -2.11% | 1,276,528 |
| 2026-01-05 | 4.78 | 4.80 | 4.70 | 4.74 | -1.25% | 816,088 |
| 2026-01-02 | 4.78 | 4.81 | 4.75 | 4.80 | +0.42% | 708,649 |
| 2025-12-31 | 4.80 | 4.81 | 4.72 | 4.78 | -0.62% | 941,267 |
| 2025-12-30 | 4.84 | 4.87 | 4.79 | 4.81 | -0.82% | 740,259 |
| 2025-12-29 | 4.93 | 4.93 | 4.85 | 4.85 | -1.82% | 872,735 |
| 2025-12-24 | 4.88 | 4.95 | 4.88 | 4.94 | -0.20% | 358,298 |
| 2025-12-23 | 4.98 | 4.98 | 4.92 | 4.95 | -0.40% | 709,279 |
| 2025-12-22 | 5.03 | 5.04 | 4.95 | 4.97 | -1.19% | 1,329,372 |
| 2025-12-19 | 5.00 | 5.04 | 4.94 | 5.03 | +1.00% | 2,541,793 |
| 2025-12-18 | 4.87 | 4.99 | 4.80 | 4.98 | +1.01% | 2,673,476 |
| 2025-12-17 | 4.94 | 4.95 | 4.88 | 4.93 | -0.60% | 1,425,106 |
| 2025-12-16 | 4.92 | 4.99 | 4.92 | 4.96 | +0.20% | 1,588,498 |
| 2025-12-15 | 4.91 | 4.99 | 4.89 | 4.95 | +0.61% | 1,623,717 |
| 2025-12-12 | 4.88 | 4.93 | 4.83 | 4.92 | +1.23% | 1,684,202 |
| 2025-12-11 | 4.84 | 4.96 | 4.79 | 4.86 | +1.04% | 1,448,210 |
| 2025-12-10 | 4.84 | 4.85 | 4.72 | 4.81 | -1.23% | 2,575,263 |
| 2025-12-09 | 4.86 | 4.92 | 4.78 | 4.87 | -0.41% | 1,569,263 |
| 2025-12-08 | 4.76 | 4.89 | 4.75 | 4.89 | +1.88% | 1,120,463 |
| 2025-12-05 | 4.75 | 4.81 | 4.72 | 4.80 | +0.00% | 1,041,226 |
| 2025-12-04 | 4.76 | 4.82 | 4.71 | 4.80 | +0.42% | 1,984,623 |
| 2025-12-03 | 4.79 | 4.86 | 4.76 | 4.78 | -1.04% | 1,902,933 |
| 2025-12-02 | 4.76 | 4.87 | 4.75 | 4.83 | -0.82% | 2,803,275 |
| 2025-12-01 | 4.73 | 4.91 | 4.73 | 4.87 | +2.10% | 3,855,627 |
| 2025-11-28 | 4.55 | 4.81 | 4.54 | 4.77 | +4.15% | 8,637,132 |
| 2025-11-27 | 4.55 | 4.59 | 4.53 | 4.58 | +1.33% | 2,999,843 |
| 2025-11-26 | 4.50 | 4.75 | 4.49 | 4.52 | +3.43% | 11,776,237 |
| 2025-11-25 | 4.42 | 4.55 | 4.28 | 4.37 | +9.25% | 5,950,119 |
| 2025-11-24 | 3.95 | 4.04 | 3.94 | 4.00 | +3.63% | 3,304,286 |
| 2025-11-21 | 3.81 | 3.89 | 3.76 | 3.86 | +0.00% | 1,591,245 |
| 2025-11-20 | 3.92 | 3.93 | 3.85 | 3.86 | +0.52% | 1,449,151 |
| 2025-11-19 | 3.95 | 4.01 | 3.84 | 3.84 | -4.00% | 2,049,472 |
| 2025-11-18 | 4.11 | 4.18 | 4.00 | 4.00 | -4.53% | 1,738,719 |
| 2025-11-17 | 4.10 | 4.22 | 4.06 | 4.19 | +1.70% | 2,726,510 |
| 2025-11-14 | 4.16 | 4.16 | 4.07 | 4.12 | -1.90% | 1,186,294 |
| 2025-11-13 | 4.18 | 4.23 | 4.16 | 4.20 | +0.72% | 1,001,980 |
| 2025-11-12 | 4.20 | 4.23 | 4.14 | 4.17 | -0.24% | 953,217 |
| 2025-11-11 | 4.17 | 4.21 | 4.15 | 4.18 | +1.21% | 656,338 |
| 2025-11-10 | 4.07 | 4.15 | 4.07 | 4.13 | +5.90% | 1,343,606 |
| 2025-11-07 | 3.99 | 4.01 | 3.88 | 3.90 | -2.26% | 1,730,969 |
| 2025-11-06 | 4.15 | 4.15 | 3.98 | 3.99 | -2.68% | 1,760,951 |
| 2025-11-05 | 4.12 | 4.15 | 4.06 | 4.10 | -0.49% | 877,808 |
| 2025-11-04 | 4.15 | 4.16 | 4.12 | 4.12 | -0.96% | 817,167 |
| 2025-11-03 | 4.29 | 4.29 | 4.15 | 4.16 | -0.48% | 856,174 |
| 2025-10-31 | 4.17 | 4.21 | 4.17 | 4.18 | -0.24% | 1,044,525 |
| 2025-10-30 | 4.11 | 4.19 | 4.11 | 4.19 | +0.72% | 908,131 |
| 2025-10-29 | 4.21 | 4.25 | 4.15 | 4.16 | -1.65% | 943,265 |
| 2025-10-28 | 4.29 | 4.29 | 4.22 | 4.23 | -1.63% | 775,601 |
| 2025-10-27 | 4.32 | 4.34 | 4.28 | 4.30 | -0.23% | 818,883 |
| 2025-10-24 | 4.35 | 4.40 | 4.30 | 4.31 | -0.23% | 1,415,097 |
| 2025-10-23 | 4.27 | 4.33 | 4.25 | 4.32 | +1.17% | 1,079,548 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：11月（+14.66%）。最弱月份：2月（-14.58%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
WEB Travel Group Ltd（WEB.AU）最新收盘价是多少？
2026-10-16 收于 3.47，来自Closelook数据湖的每日价格记录。
WEB.AU 的52周最高价和最低价是多少？
过去52周最高 5.04、最低 2.17（截至 2026-10-16）。
WEB Travel Group Ltd 历史上最强和最弱的月份是哪个？
历史上，WEB.AU 最强的日历月份是11月（平均 +14.66%），最弱的是2月（平均 -14.58%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的455根日线计算。