路易威登集团

LVMH
🏛️ 英国 →
515.45
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
2022-12-30 696.60 696.60 688.80 689.45 0.1M
2022-12-29 684.70 698.70 682.30 697.40 0.1M
2022-12-28 692.10 694.70 685.75 685.75 0.1M
2022-12-23 682.70 701.43 674.10 675.25 0.2M
2022-12-22 691.00 695.60 681.40 681.70 0.2M
2022-12-21 686.50 691.70 682.70 690.80 0.2M
2022-12-20 681.30 683.40 676.10 680.60 1.0M
2022-12-19 696.20 699.10 686.50 688.40 0.2M
2022-12-16 695.90 698.60 684.75 694.85 0.7M
2022-12-15 718.70 720.00 691.50 699.85 0.3M
2022-12-14 724.20 729.30 718.80 726.50 0.6M
2022-12-13 718.90 738.50 714.90 725.80 0.4M
2022-12-12 713.30 718.90 711.80 717.05 0.4M
2022-12-09 721.20 726.50 715.50 717.65 0.2M
2022-12-08 714.10 721.60 711.70 719.60 0.5M
2022-12-07 707.60 717.20 707.20 714.70 0.6M
2022-12-06 713.60 723.00 708.60 711.55 0.6M
2022-12-05 716.90 718.40 711.00 713.70 0.1M
2022-12-02 715.60 722.30 708.30 714.15 0.3M
2022-12-01 736.90 737.60 717.10 717.90 0.2M
2022-11-30 707.60 731.80 706.60 728.05 0.5M
2022-11-29 704.70 707.82 700.00 700.50 0.1M
2022-11-28 695.00 701.10 690.79 700.55 2.3M
2022-11-25 701.60 702.20 693.50 698.95 0.4M
2022-11-24 698.47 704.00 697.40 701.70 0.6M
2022-11-23 702.00 702.80 665.36 701.35 1.1M
2022-11-22 696.30 699.30 687.60 696.15 1.0M
2022-11-21 695.80 702.60 691.90 700.30 0.2M
2022-11-18 699.60 705.50 694.30 695.45 0.2M
2022-11-17 701.90 703.30 690.00 693.75 0.1M
2022-11-16 702.60 705.80 693.50 696.90 0.4M
2022-11-15 701.40 710.80 700.10 702.45 0.1M
2022-11-14 704.10 706.82 698.60 699.25 0.2M
2022-11-11 702.90 712.30 699.20 706.95 0.2M
2022-11-10 650.00 687.30 648.00 686.10 0.3M
2022-11-09 652.60 661.00 652.60 658.55 0.2M
2022-11-08 652.50 659.70 648.10 657.35 0.1M
2022-11-07 660.20 665.20 653.20 655.15 0.2M
2022-11-04 638.00 671.80 637.90 664.05 0.3M
2022-11-03 631.40 632.20 623.80 628.45 0.1M
2022-11-02 655.60 660.40 634.70 635.95 0.1M
2022-11-01 652.30 663.90 646.60 649.05 0.1M
2022-10-31 648.60 649.00 638.30 639.20 0.1M
2022-10-28 650.00 650.80 641.10 648.35 0.1M
2022-10-27 658.90 663.30 651.80 658.60 0.1M
2022-10-26 659.20 663.60 648.00 662.85 0.2M
2022-10-25 640.00 658.50 637.50 657.45 0.2M
2022-10-24 629.90 644.60 624.30 635.15 0.1M
2022-10-21 626.50 636.50 616.87 629.10 0.1M
2022-10-20 627.00 636.70 622.80 632.90 0.2M
2022-10-19 635.50 641.00 625.10 627.10 0.1M
2022-10-18 645.90 646.30 633.10 635.90 0.2M
2022-10-17 627.60 641.60 614.50 637.80 0.4M
2022-10-14 627.40 641.30 617.60 627.05 0.1M
2022-10-13 624.00 624.00 596.40 620.50 0.1M
2022-10-12 621.70 630.20 611.20 622.30 0.1M
2022-10-11 605.60 613.50 602.00 610.45 0.1M
2022-10-10 606.90 617.20 600.30 610.95 0.2M
2022-10-07 632.70 635.30 616.80 618.50 0.1M
2022-10-06 641.80 642.60 630.50 635.85 0.1M
2022-10-05 644.00 652.30 632.80 635.85 0.1M
2022-10-04 614.10 647.60 612.60 647.45 0.3M
2022-10-03 601.00 610.00 595.90 608.95 0.2M
2022-09-30 610.80 613.10 598.20 610.65 0.1M
2022-09-29 610.30 612.50 598.60 605.25 0.2M
2022-09-28 599.00 614.00 595.70 613.25 0.2M
2022-09-27 611.80 624.40 604.00 605.85 0.2M
2022-09-26 602.60 620.50 601.50 605.50 0.3M
2022-09-23 626.70 629.30 604.00 604.45 0.2M
2022-09-22 631.40 640.40 624.40 626.20 0.2M
2022-09-21 629.50 643.00 621.70 642.45 0.3M
2022-09-20 643.60 651.40 630.40 634.05 1.2M
2022-09-16 634.30 641.30 630.20 638.75 0.5M
2022-09-15 654.10 657.80 638.10 642.05 0.1M
2022-09-14 645.70 656.40 645.50 655.15 0.2M
2022-09-13 663.90 668.70 650.80 650.90 0.1M
2022-09-12 652.50 661.70 649.50 658.50 0.3M
2022-09-09 643.20 654.30 642.40 651.70 0.2M
2022-09-08 644.20 645.80 630.90 644.00 0.1M
2022-09-07 634.20 643.80 631.20 642.60 0.1M
2022-09-06 633.30 641.70 629.30 637.15 2.1M
2022-09-05 629.60 635.50 626.70 634.65 0.2M
2022-09-02 637.50 646.50 630.10 642.70 0.3M
2022-09-01 636.10 637.70 625.80 630.80 0.2M
2022-08-31 664.80 665.70 635.06 649.55 0.2M
2022-08-30 666.30 676.12 656.00 660.05 0.2M
2022-08-26 690.50 690.60 664.90 669.85 0.4M
2022-08-25 691.10 692.90 682.00 686.20 0.2M
2022-08-24 675.40 688.30 674.20 687.90 0.1M
2022-08-23 676.40 685.90 675.80 678.85 0.1M
2022-08-22 691.50 693.50 679.40 682.75 0.1M
2022-08-19 702.00 708.10 695.70 696.65 0.1M
2022-08-18 699.90 708.20 699.70 706.40 0.1M
2022-08-17 699.30 707.60 697.70 699.25 0.1M
2022-08-16 699.20 699.50 692.50 698.75 0.1M
2022-08-15 695.80 699.30 692.50 698.35 0.1M
2022-08-12 690.50 697.50 689.10 694.20 0.1M
2022-08-11 695.00 697.60 686.90 693.85 0.6M
2022-08-10 675.20 692.10 673.00 691.25 0.0M
2022-08-09 688.90 689.50 678.20 681.50 0.1M
2022-08-08 685.70 694.80 685.20 689.45 0.1M
2022-08-05 693.20 698.70 678.00 680.65 0.1M
2022-08-04 682.17 694.00 682.17 690.50 0.4M
2022-08-03 676.40 682.80 675.40 681.40 0.2M
2022-08-02 680.60 682.20 671.20 678.30 0.3M
2022-08-01 671.60 687.40 668.20 686.15 0.1M
2022-07-29 667.20 680.10 666.90 675.35 0.2M
2022-07-28 643.80 663.00 641.00 661.75 0.2M
2022-07-27 617.40 637.70 608.10 635.15 0.4M
2022-07-26 637.80 638.01 621.40 623.65 0.1M
2022-07-25 633.40 643.00 630.60 636.55 0.1M
2022-07-22 632.50 640.70 629.20 635.15 0.1M
2022-07-21 620.00 649.93 620.00 631.00 0.2M
2022-07-20 635.40 635.40 623.70 628.80 0.6M
2022-07-19 609.00 630.70 603.90 628.25 0.1M
2022-07-18 608.40 618.80 608.30 611.35 0.1M
2022-07-15 605.70 608.80 588.80 608.70 0.1M
2022-07-14 602.70 610.00 599.50 607.25 0.2M
2022-07-13 608.80 614.20 594.70 606.30 0.1M
2022-07-12 600.10 612.50 596.20 611.95 0.1M
2022-07-11 586.90 605.90 585.40 604.25 0.1M
2022-07-08 611.70 614.90 601.70 606.60 0.1M
2022-07-07 604.00 616.00 603.20 608.80 0.2M
2022-07-06 581.70 600.30 580.60 597.65 0.1M
2022-07-05 590.60 591.10 567.90 571.85 0.1M
2022-07-04 585.90 590.40 582.40 585.85 0.1M
2022-07-01 576.40 587.70 571.40 580.55 0.1M
2022-06-30 573.60 582.00 565.80 581.10 0.1M
2022-06-29 578.20 592.30 578.20 589.70 0.1M
2022-06-28 587.40 596.70 579.20 589.35 0.3M
2022-06-27 596.80 603.00 578.20 581.85 0.3M
2022-06-24 566.00 589.75 566.00 589.75 0.2M
2022-06-23 546.00 569.10 545.30 568.45 0.2M
2022-06-22 546.00 555.10 539.40 551.95 1.2M
2022-06-21 545.90 562.30 545.80 552.65 0.1M
2022-06-20 547.00 550.30 537.30 540.85 0.2M
2022-06-17 546.20 553.50 541.40 545.75 1.1M
2022-06-16 548.10 548.10 535.20 541.80 0.9M
2022-06-15 553.10 555.00 542.70 551.35 0.1M
2022-06-14 554.90 555.80 540.90 544.00 0.3M
2022-06-13 559.90 564.10 549.50 550.70 0.2M
2022-06-10 579.20 584.00 571.50 572.30 0.3M
2022-06-09 590.70 601.20 584.00 587.75 0.2M
2022-06-08 613.90 614.00 597.40 600.85 0.4M
2022-06-07 609.70 613.17 598.70 605.85 0.2M
2022-06-06 612.60 620.90 612.60 616.30 0.1M
2022-06-01 601.00 612.50 595.90 597.05 0.8M
2022-05-31 604.60 608.70 595.90 597.00 0.2M
2022-05-30 602.20 616.50 602.10 610.75 0.5M
2022-05-27 577.60 594.30 576.20 592.65 0.3M
2022-05-26 552.90 593.50 551.30 573.15 0.1M
2022-05-25 556.50 557.00 537.50 552.20 0.1M
2022-05-24 551.90 559.00 544.50 552.30 0.2M
2022-05-23 564.90 564.90 549.90 558.55 0.3M
2022-05-20 564.30 569.10 551.00 555.65 0.1M
2022-05-19 571.20 577.34 560.20 567.40 0.3M
2022-05-18 596.00 596.00 576.70 576.80 0.2M
2022-05-17 581.40 594.50 579.20 586.05 0.1M
2022-05-16 578.00 581.30 572.40 575.35 0.1M
2022-05-13 570.80 578.80 564.50 578.75 0.1M
2022-05-12 555.00 567.70 543.30 564.30 0.4M
2022-05-11 558.80 574.39 550.92 568.65 0.3M
2022-05-10 554.30 560.00 545.20 548.60 0.2M
2022-05-09 553.00 564.00 542.70 544.50 0.2M
2022-05-06 594.42 594.42 554.60 565.90 1.2M
2022-05-05 609.10 610.70 572.50 572.85 0.3M
2022-05-04 602.40 606.64 594.50 595.25 0.9M
2022-05-03 612.90 618.40 596.60 598.30 0.1M
2022-04-29 621.60 631.70 618.30 619.30 0.3M
2022-04-28 626.00 628.50 607.90 615.40 0.2M
2022-04-27 610.10 621.90 603.60 611.75 0.1M
2022-04-26 620.70 621.70 607.00 608.70 0.1M
2022-04-25 627.00 639.60 608.90 616.55 0.1M
2022-04-22 640.00 649.80 636.10 641.25 0.2M
2022-04-21 640.60 658.40 636.80 652.75 0.5M
2022-04-20 634.00 643.90 627.50 640.95 0.8M
2022-04-19 639.40 639.50 625.00 635.30 0.1M
2022-04-14 638.90 642.30 631.70 640.90 0.2M
2022-04-13 638.90 642.50 616.10 633.05 0.3M
2022-04-12 611.60 639.20 607.40 631.10 0.3M
2022-04-11 625.10 627.90 616.70 618.40 0.1M
2022-04-08 634.00 635.90 622.00 628.35 0.1M
2022-04-07 641.40 645.30 623.35 623.35 0.6M
2022-04-06 657.70 658.65 631.70 636.05 0.2M
2022-04-05 665.80 667.30 654.50 657.90 0.2M
2022-04-04 653.80 664.40 646.40 663.50 0.1M
2022-04-01 650.20 658.22 642.20 651.40 0.1M
2022-03-31 665.30 667.50 647.80 649.75 0.1M
2022-03-30 669.10 681.24 655.25 658.05 0.1M
2022-03-29 647.50 675.10 636.83 670.05 0.1M
2022-03-28 628.10 646.50 624.70 637.30 0.3M
2022-03-25 626.70 640.20 624.30 628.70 0.1M
2022-03-24 632.40 639.10 619.70 624.70 0.1M
2022-03-23 644.00 646.10 622.40 626.90 0.1M
2022-03-22 630.20 646.30 630.20 640.10 0.1M
2022-03-21 638.30 641.90 630.40 631.80 0.1M
2022-03-18 634.50 641.50 622.10 638.35 0.2M
2022-03-17 637.30 637.70 624.20 631.80 0.3M
2022-03-16 605.30 642.60 604.40 629.30 0.2M
2022-03-15 588.60 593.10 572.20 590.50 0.3M
2022-03-14 596.90 604.50 582.00 598.80 0.2M
2022-03-11 592.50 626.60 587.80 597.20 0.1M
2022-03-10 603.30 603.30 576.70 587.80 0.3M
2022-03-09 578.30 602.00 563.00 598.90 0.3M
2022-03-08 556.00 582.10 550.00 556.10 0.1M
2022-03-07 553.70 585.40 544.20 570.55 0.2M
2022-03-04 605.40 609.40 582.90 585.30 0.4M
2022-03-03 629.60 641.20 614.70 618.00 0.2M
2022-03-02 625.70 645.90 619.10 640.05 0.1M
2022-03-01 659.10 659.80 628.70 628.70 0.1M
2022-02-28 650.70 664.40 637.00 662.50 0.1M
2022-02-25 640.00 665.60 636.80 665.55 0.2M
2022-02-24 630.30 648.60 625.30 636.65 0.2M
2022-02-23 676.10 684.30 666.50 666.90 0.1M
2022-02-22 650.20 677.60 649.60 669.10 0.0M
2022-02-21 691.90 696.10 668.60 670.60 0.0M
2022-02-18 679.20 694.30 677.80 685.95 0.1M
2022-02-17 690.70 697.71 676.10 683.15 0.0M
2022-02-16 700.00 700.50 680.80 686.95 0.1M
2022-02-15 668.50 695.38 667.50 692.15 0.3M
2022-02-14 672.80 674.50 653.30 669.70 0.1M
2022-02-11 696.40 703.00 684.40 685.65 0.1M
2022-02-10 715.90 717.50 698.20 703.85 0.1M
2022-02-09 712.70 720.50 711.80 713.10 0.2M
2022-02-08 715.30 723.50 703.40 705.10 0.1M
2022-02-07 710.40 718.90 703.50 718.10 0.0M
2022-02-04 709.40 713.30 699.60 706.05 0.1M
2022-02-03 730.20 732.10 709.20 711.30 0.1M
2022-02-02 735.50 738.50 727.60 728.95 0.0M
2022-02-01 721.70 733.35 718.80 731.50 0.1M
2022-01-31 711.55 729.90 704.20 717.90 0.2M
2022-01-28 728.80 733.70 687.70 719.05 0.2M
2022-01-27 675.40 692.00 668.70 690.90 0.2M
2022-01-26 667.00 687.80 667.00 682.70 0.1M
2022-01-25 675.70 678.80 661.90 668.40 0.1M
2022-01-24 690.00 699.60 663.50 669.55 0.1M
2022-01-21 691.30 702.10 689.00 698.00 0.1M
2022-01-20 703.20 711.65 687.30 707.15 0.1M
2022-01-19 673.00 704.70 673.00 696.65 0.2M
2022-01-18 681.75 688.40 669.80 675.95 0.2M
2022-01-17 677.10 687.20 668.40 686.35 0.4M
2022-01-14 683.70 685.84 675.20 676.25 0.2M
2022-01-13 702.20 704.80 686.00 689.40 0.1M
2022-01-12 717.50 717.50 700.70 709.35 0.1M
2022-01-11 715.00 722.05 704.30 709.70 0.1M
2022-01-10 724.50 728.01 701.40 705.25 0.0M
2022-01-07 728.00 729.10 710.80 712.85 0.1M
2022-01-06 741.30 745.50 662.69 728.55 0.1M
2022-01-05 742.90 758.50 742.00 758.15 0.1M
2022-01-04 734.60 744.80 734.60 741.50 0.1M