Wienerberger AG（WIE.VI）— 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	16.02	16.29	15.88	16.04	+1.20%	504,042
2026-10-15	15.65	16.32	15.65	15.85	+1.80%	624,507
2026-10-14	15.35	15.84	15.35	15.57	+1.90%	531,276
2026-10-13	15.50	15.70	15.22	15.28	-0.33%	330,269
2026-10-12	15.60	15.60	15.30	15.33	-0.45%	283,160
2026-10-09	15.50	15.86	15.40	15.40	+0.33%	384,771
2026-10-08	15.40	15.44	15.04	15.35	-0.97%	480,831
2026-10-07	15.90	15.99	15.48	15.50	-3.49%	706,849
2026-10-06	15.87	16.64	15.56	16.06	-3.77%	1,091,947
2026-10-05	16.77	16.90	16.55	16.69	+0.12%	292,508
2026-10-02	16.70	17.02	16.60	16.67	+0.85%	524,024
2026-10-01	17.00	17.35	16.53	16.53	-3.11%	555,046
2026-09-30	17.48	17.78	17.06	17.06	-1.16%	637,907
2026-09-29	17.71	18.03	17.26	17.26	-2.32%	482,410
2026-09-28	17.44	17.99	17.44	17.67	+2.14%	571,982
2026-09-25	17.12	17.41	17.12	17.30	+1.53%	263,245
2026-09-24	17.50	17.53	17.04	17.04	-3.46%	327,712
2026-09-23	18.24	18.24	17.49	17.65	-2.54%	341,573
2026-09-22	17.50	18.11	17.30	18.11	+3.72%	385,337
2026-09-21	17.50	17.69	17.35	17.46	+0.69%	289,975
2026-09-18	17.85	17.85	17.30	17.34	-3.29%	1,490,010
2026-09-17	17.99	18.11	17.79	17.93	+0.17%	241,041
2026-09-16	17.71	17.90	17.36	17.90	+1.94%	361,725
2026-09-15	17.70	17.88	17.36	17.56	-0.23%	392,051
2026-09-14	18.05	18.08	17.53	17.60	-3.30%	649,370
2026-09-11	18.10	18.36	18.00	18.20	+1.11%	402,967
2026-09-10	18.60	18.67	18.00	18.00	-4.41%	742,514
2026-09-09	19.15	19.24	18.65	18.83	-2.79%	421,497
2026-09-08	19.30	19.40	19.00	19.37	+0.26%	300,366
2026-09-07	19.31	19.57	19.18	19.32	+0.05%	386,251
2026-09-04	18.68	19.42	18.65	19.31	+3.37%	480,071
2026-09-03	18.80	18.97	18.40	18.68	+0.65%	460,489
2026-09-02	19.20	19.22	18.56	18.56	-3.58%	502,142
2026-09-01	19.65	19.65	19.08	19.25	-1.79%	302,334
2026-08-31	19.80	20.18	19.60	19.60	-0.86%	335,270
2026-08-28	19.86	20.04	19.72	19.77	+0.30%	273,438
2026-08-27	20.22	20.22	19.71	19.71	-2.23%	267,836
2026-08-26	19.56	20.24	19.56	20.16	+2.91%	297,866
2026-08-25	19.40	19.84	19.33	19.59	+0.98%	277,836
2026-08-24	19.30	19.57	19.20	19.40	+0.52%	242,537
2026-08-21	19.68	19.74	19.30	19.30	-1.23%	401,348
2026-08-20	19.41	19.54	19.05	19.54	+1.72%	449,875
2026-08-19	19.65	19.65	18.90	19.21	-2.24%	761,324
2026-08-18	20.10	20.22	19.56	19.65	-2.14%	565,005
2026-08-17	20.50	20.62	20.00	20.08	-3.18%	413,932
2026-08-14	20.78	20.80	20.54	20.74	+1.17%	203,113
2026-08-13	21.00	21.26	20.50	20.50	-2.29%	338,807
2026-08-12	21.06	21.58	20.76	20.98	-1.13%	511,245
2026-08-11	21.30	21.42	20.90	21.22	-0.38%	358,377
2026-08-10	21.94	21.94	21.18	21.30	-2.02%	361,450
2026-08-07	22.30	22.30	21.74	21.74	-2.25%	252,462
2026-08-06	22.44	22.70	22.24	22.24	-0.89%	224,571
2026-08-05	22.40	22.44	22.04	22.44	+0.81%	319,548
2026-08-04	22.00	22.34	21.78	22.26	+2.11%	209,401
2026-08-03	21.50	22.22	21.50	21.80	+2.54%	249,482
2026-07-31	21.50	21.72	21.20	21.26	-0.09%	327,413
2026-07-30	21.00	21.64	20.96	21.28	+2.31%	279,254
2026-07-29	20.78	21.14	20.68	20.80	+0.00%	302,975
2026-07-28	20.52	20.80	20.36	20.80	+1.86%	297,511
2026-07-27	20.60	20.72	20.40	20.42	+1.69%	460,573
2026-07-24	20.12	20.44	19.90	20.08	-1.47%	580,161
2026-07-23	21.18	21.20	20.32	20.38	-4.23%	496,199
2026-07-22	20.88	21.48	20.68	21.28	-0.47%	516,795
2026-07-21	21.42	21.90	20.38	21.38	-4.13%	1,237,853
2026-07-20	22.46	23.20	22.30	22.30	-2.79%	306,692
2026-07-17	22.62	22.98	22.36	22.94	+0.79%	369,259
2026-07-16	22.90	23.14	22.54	22.76	+0.09%	224,533
2026-07-15	21.90	22.96	21.76	22.74	+3.84%	280,078
2026-07-14	22.00	22.22	21.82	21.90	-0.90%	303,963
2026-07-13	22.20	22.42	22.02	22.10	-1.34%	171,276
2026-07-10	22.40	22.54	22.16	22.40	+0.90%	219,897
2026-07-09	22.30	22.48	21.98	22.20	+0.91%	207,445
2026-07-08	22.90	22.90	21.94	22.00	-3.93%	591,189
2026-07-07	22.94	23.56	22.78	22.90	-0.26%	340,451
2026-07-06	23.00	23.18	22.74	22.96	-0.26%	186,415
2026-07-03	22.98	23.12	22.76	23.02	+1.59%	154,362
2026-07-02	22.74	22.80	22.26	22.66	+0.80%	428,418
2026-07-01	22.56	22.82	22.28	22.48	-0.53%	328,600
2026-06-30	22.72	22.86	22.40	22.60	+0.18%	302,936
2026-06-29	23.80	23.90	22.56	22.56	-4.57%	297,895
2026-06-26	23.82	24.16	23.30	23.64	-1.58%	268,452
2026-06-25	23.66	24.36	23.64	24.02	+1.44%	330,169
2026-06-24	23.50	23.96	23.06	23.68	+1.46%	407,330
2026-06-23	23.36	23.70	22.90	23.34	-1.19%	366,768
2026-06-22	23.90	23.98	23.28	23.62	-0.84%	284,534
2026-06-19	23.92	24.24	23.82	23.82	-1.41%	978,266
2026-06-18	23.90	24.16	23.42	24.16	+1.85%	317,684
2026-06-17	23.38	23.88	23.30	23.72	+1.98%	399,531
2026-06-16	23.50	23.50	22.72	23.26	-0.26%	434,054
2026-06-15	24.24	24.82	23.26	23.32	-0.51%	535,732
2026-06-12	22.92	23.94	22.80	23.44	+5.59%	471,685
2026-06-11	22.20	22.54	22.06	22.20	-0.27%	270,400
2026-06-10	22.72	22.80	22.22	22.26	-3.30%	383,642
2026-06-09	23.02	23.52	23.02	23.02	-0.69%	282,142
2026-06-08	23.62	23.62	23.10	23.18	-2.93%	319,407
2026-06-05	23.80	24.32	23.76	23.88	+0.34%	270,702
2026-06-04	23.70	24.30	23.70	23.80	+0.51%	309,082
2026-06-03	24.14	24.24	23.62	23.68	-1.99%	230,486
2026-06-02	24.50	24.64	23.98	24.16	+0.25%	300,228
2026-06-01	24.26	24.52	23.84	24.10	-0.41%	464,337
2026-05-29	24.10	24.82	24.10	24.20	+0.50%	668,200
2026-05-28	24.20	24.34	23.76	24.08	-0.58%	391,763
2026-05-27	23.96	24.60	23.92	24.22	+2.19%	388,780
2026-05-26	23.76	24.04	23.66	23.70	-0.25%	407,359
2026-05-25	23.22	23.84	23.22	23.76	+3.66%	338,517
2026-05-22	22.80	23.20	22.68	22.92	+1.51%	241,625
2026-05-21	22.60	23.04	22.44	22.58	-0.53%	297,911
2026-05-20	22.34	22.96	22.20	22.70	+1.61%	365,249
2026-05-19	22.48	22.88	22.34	22.34	-0.09%	290,869
2026-05-18	22.10	22.68	21.78	22.36	+0.09%	482,354
2026-05-15	23.14	23.20	22.24	22.34	-3.37%	508,608
2026-05-14	23.06	23.50	23.00	23.12	+1.31%	369,756
2026-05-13	24.16	24.16	22.20	22.82	-4.44%	1,370,497
2026-05-12	24.00	24.44	23.66	23.88	-4.86%	416,133
2026-05-11	25.30	25.58	24.96	25.10	-0.79%	353,910
2026-05-08	25.80	25.88	25.30	25.30	-2.62%	267,978
2026-05-07	26.00	26.58	25.84	25.98	+0.39%	391,289
2026-05-06	24.86	26.50	24.74	25.88	+5.81%	438,504
2026-05-05	24.50	24.60	23.96	24.46	+0.41%	260,373
2026-05-04	24.80	25.04	24.34	24.36	-1.14%	216,065
2026-04-30	24.42	24.94	24.20	24.64	+0.74%	278,715
2026-04-29	25.06	25.14	24.46	24.46	-0.49%	163,383
2026-04-28	25.00	25.10	24.58	24.58	-0.57%	179,447
2026-04-27	24.46	25.08	24.46	24.72	+1.15%	227,219
2026-04-24	24.70	24.86	24.26	24.44	-1.69%	983,446
2026-04-23	24.80	25.06	24.66	24.86	-0.24%	212,375
2026-04-22	25.60	25.62	24.92	24.92	-1.27%	159,594
2026-04-21	25.52	25.86	25.24	25.24	-0.79%	182,291
2026-04-20	25.88	26.16	25.42	25.44	-3.71%	323,058
2026-04-17	25.22	26.94	25.08	26.42	+6.02%	1,028,544
2026-04-16	25.00	25.22	24.80	24.92	+0.56%	267,609
2026-04-15	25.34	25.50	24.72	24.78	-2.21%	299,518
2026-04-14	25.30	25.64	24.84	25.34	+1.44%	337,098
2026-04-13	25.00	25.26	24.70	24.98	-1.58%	348,628
2026-04-10	24.60	25.86	24.32	25.38	+4.44%	491,552
2026-04-09	24.58	24.74	24.06	24.30	-2.33%	252,883
2026-04-08	24.64	25.38	24.54	24.88	+7.99%	433,753
2026-04-07	23.36	23.78	22.98	23.04	-0.52%	403,343
2026-04-02	23.48	23.48	22.94	23.16	-2.11%	270,957
2026-04-01	23.58	23.74	23.36	23.66	+3.86%	249,642
2026-03-31	22.80	23.10	22.50	22.78	+0.71%	321,473
2026-03-30	22.52	22.74	22.22	22.62	-0.26%	292,199
2026-03-27	23.16	23.16	22.60	22.68	-1.05%	187,475
2026-03-26	22.90	23.28	22.74	22.92	-0.17%	282,666
2026-03-25	22.80	23.62	22.80	22.96	+2.50%	457,359
2026-03-24	22.50	22.70	22.00	22.40	+0.36%	415,261
2026-03-23	21.50	22.72	20.86	22.32	+1.00%	650,441
2026-03-20	22.50	22.70	21.76	22.10	-0.27%	772,136
2026-03-19	23.12	23.12	22.00	22.16	-4.73%	778,700
2026-03-18	23.78	24.34	23.26	23.26	-0.09%	615,203
2026-03-17	23.28	23.42	22.92	23.28	+0.78%	310,109
2026-03-16	23.50	23.58	22.92	23.10	-1.20%	425,257
2026-03-13	23.80	23.86	23.34	23.38	-2.83%	389,782
2026-03-12	24.26	24.38	23.88	24.06	-0.82%	294,375
2026-03-11	24.50	24.60	24.04	24.26	-0.74%	347,795
2026-03-10	24.32	24.70	24.18	24.44	+3.12%	517,346
2026-03-09	24.10	24.14	23.26	23.70	-3.89%	816,801
2026-03-06	25.88	26.10	24.66	24.66	-3.97%	703,693
2026-03-05	26.30	26.62	25.68	25.68	-2.06%	447,162
2026-03-04	26.02	26.70	25.60	26.22	+0.85%	379,014
2026-03-03	26.66	26.66	25.50	26.00	-3.27%	504,983
2026-03-02	27.16	27.50	26.46	26.88	-3.31%	533,938
2026-02-27	27.80	28.02	27.40	27.80	+0.94%	421,562
2026-02-26	28.04	28.30	27.52	27.54	-1.50%	300,022
2026-02-25	28.20	28.34	27.82	27.96	-0.57%	261,915
2026-02-24	30.20	30.24	27.70	28.12	-7.92%	862,425
2026-02-23	30.50	31.04	30.22	30.54	-0.13%	214,347
2026-02-20	30.70	31.02	30.32	30.58	-0.39%	206,998
2026-02-19	30.80	30.90	29.82	30.70	-0.52%	211,122
2026-02-18	30.00	31.00	29.40	30.86	+3.91%	320,087
2026-02-17	30.72	30.72	29.24	29.70	-2.56%	213,138
2026-02-16	30.50	30.72	30.02	30.48	-0.13%	151,400
2026-02-13	30.00	30.52	29.84	30.52	+0.07%	234,335
2026-02-12	30.70	30.82	30.18	30.50	-0.39%	314,594
2026-02-11	30.50	30.72	30.20	30.62	+0.99%	208,001
2026-02-10	29.60	30.62	29.60	30.32	+1.61%	257,067
2026-02-09	29.88	30.04	29.70	29.84	+1.02%	141,257
2026-02-06	29.00	29.70	28.72	29.54	+0.75%	158,129
2026-02-05	29.50	29.54	28.92	29.32	-0.74%	183,422
2026-02-04	29.26	29.54	28.82	29.54	+0.68%	385,568
2026-02-03	28.54	29.34	28.22	29.34	+2.80%	286,711
2026-02-02	27.72	28.60	27.52	28.54	+2.29%	170,344
2026-01-30	28.10	28.22	27.80	27.90	-0.29%	301,014
2026-01-29	28.86	28.98	27.98	27.98	-2.85%	179,988
2026-01-28	28.66	28.96	28.50	28.80	+0.70%	165,362
2026-01-27	28.38	28.88	28.02	28.60	+0.56%	178,177
2026-01-26	28.12	28.50	27.96	28.44	+1.21%	165,665
2026-01-23	28.46	28.72	28.10	28.10	-1.68%	344,315
2026-01-22	28.62	29.00	28.16	28.58	+2.29%	313,515
2026-01-21	26.98	28.14	26.76	27.94	+4.33%	438,913
2026-01-20	27.76	28.04	26.78	26.78	-3.88%	313,291
2026-01-19	28.00	28.18	27.20	27.86	-2.66%	291,708
2026-01-16	29.26	29.28	28.36	28.62	-2.59%	265,250
2026-01-15	29.68	29.72	29.04	29.38	-1.14%	186,213
2026-01-14	28.96	29.76	28.92	29.72	+3.19%	181,805
2026-01-13	29.80	29.80	28.56	28.80	-3.23%	270,579
2026-01-12	29.74	29.76	29.36	29.76	+0.13%	164,148
2026-01-09	29.70	30.14	29.62	29.72	+0.07%	232,763
2026-01-08	29.70	29.82	28.94	29.70	+0.13%	228,052
2026-01-07	30.30	30.74	29.42	29.66	-1.53%	318,354
2026-01-06	30.12	30.42	29.72	30.12	-0.66%	210,639
2026-01-05	30.20	30.64	29.64	30.32	+0.40%	163,336
2026-01-02	30.62	30.62	29.66	30.20	-1.37%	190,930
2025-12-30	30.32	30.62	29.88	30.62	+1.26%	105,489
2025-12-29	30.00	30.60	29.92	30.24	+0.60%	118,988
2025-12-23	30.00	30.58	29.90	30.06	+0.20%	97,074
2025-12-22	30.40	30.72	29.86	30.00	-1.45%	116,600
2025-12-19	30.60	31.00	30.44	30.44	-0.85%	481,336
2025-12-18	30.60	30.78	30.08	30.70	+0.39%	222,406
2025-12-17	31.18	31.18	30.56	30.58	-1.74%	253,265
2025-12-16	30.14	31.22	30.14	31.12	+3.66%	298,768
2025-12-15	29.70	30.38	29.70	30.02	+1.83%	389,436
2025-12-12	29.48	29.80	29.24	29.48	-0.07%	160,096
2025-12-11	28.84	29.68	28.46	29.50	+3.15%	242,634
2025-12-10	28.74	28.74	28.32	28.60	+0.35%	143,012
2025-12-09	28.90	29.14	28.24	28.50	-2.33%	243,370
2025-12-08	29.34	29.74	28.96	29.18	-0.82%	144,888
2025-12-05	28.82	29.74	28.78	29.42	+1.31%	174,516
2025-12-04	29.16	29.50	28.78	29.04	+0.69%	181,307
2025-12-03	29.48	29.48	28.60	28.84	-2.24%	203,006
2025-12-02	30.06	30.06	29.38	29.50	-1.80%	130,612
2025-12-01	29.64	30.04	29.34	30.04	+1.76%	210,210
2025-11-28	29.84	29.96	29.52	29.52	-0.67%	187,961
2025-11-27	29.98	30.00	29.48	29.72	+0.68%	149,609
2025-11-26	30.50	30.50	29.44	29.52	-3.09%	202,310
2025-11-25	29.30	30.50	28.60	30.46	+4.67%	373,228
2025-11-24	28.68	29.34	28.42	29.10	+5.82%	609,295
2025-11-21	26.00	27.58	26.00	27.50	+3.85%	624,500
2025-11-20	26.82	27.00	26.30	26.48	-0.68%	220,151
2025-11-19	25.50	26.94	25.24	26.66	+4.96%	298,300
2025-11-18	25.78	25.78	25.06	25.40	-2.38%	195,570
2025-11-17	26.40	26.54	25.90	26.02	-1.44%	168,895
2025-11-14	27.00	27.00	26.10	26.40	-1.93%	202,032
2025-11-13	26.80	27.56	25.80	26.92	+1.13%	366,915
2025-11-12	26.00	26.70	25.82	26.62	+2.62%	211,134
2025-11-11	25.54	25.94	25.32	25.94	+2.13%	179,399
2025-11-10	25.06	25.58	25.06	25.40	+1.84%	171,960
2025-11-07	25.20	25.36	24.76	24.94	-0.80%	188,714
2025-11-06	25.80	25.80	25.10	25.14	-2.33%	134,758
2025-11-05	25.24	25.74	25.14	25.74	+1.98%	166,916
2025-11-04	25.40	25.40	25.08	25.24	-1.02%	131,230
2025-11-03	25.64	25.80	25.30	25.50	-0.93%	134,789
2025-10-31	25.96	26.00	25.54	25.74	-0.77%	213,268
2025-10-30	26.00	26.14	25.74	25.94	-0.23%	184,471
2025-10-29	26.40	26.50	25.88	26.00	-1.37%	214,560
2025-10-28	26.60	26.64	26.36	26.36	-1.57%	128,361
2025-10-27	27.10	27.10	26.54	26.78	-0.45%	113,431
2025-10-24	27.10	27.18	26.58	26.90	-0.74%	177,901
2025-10-23	26.60	27.10	26.50	27.10	+1.73%	121,451
2025-10-22	26.64	26.96	26.46	26.64	-0.52%	243,775

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（+15.76%）。最弱月份：9月（-9.80%）。基于2年每日数据（2025–2026）。

1月-0.29%
2月+5.61%
3月-8.55%
4月+1.02%
5月+0.07%
6月-4.04%
7月-5.19%
8月-3.56%
9月-9.80%
10月-7.28%
11月+15.76%
12月+1.93%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Wienerberger AG（WIE.VI）最新收盘价是多少？

2026-10-16 收于 16.04，来自Closelook数据湖的每日价格记录。

WIE.VI 的52周最高价和最低价是多少？

过去52周最高 31.22、最低 15.04（截至 2026-10-16）。

Wienerberger AG 历史上最强和最弱的月份是哪个？

历史上，WIE.VI 最强的日历月份是11月（平均 +15.76%），最弱的是9月（平均 -9.80%），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456根日线计算。