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
2023-12-29 733.20 738.20 726.60 736.35 0.0M
2023-12-28 737.20 739.80 728.50 731.15 0.1M
2023-12-27 738.90 743.70 733.70 735.35 0.1M
2023-12-22 732.60 747.90 730.50 738.05 0.1M
2023-12-21 751.40 751.40 735.60 742.50 0.4M
2023-12-20 748.00 752.00 740.90 748.15 0.2M
2023-12-19 746.30 746.50 736.60 745.30 0.2M
2023-12-18 742.60 742.90 734.50 741.30 0.3M
2023-12-15 752.88 755.20 745.80 747.45 0.7M
2023-12-14 750.30 752.90 741.60 746.75 0.4M
2023-12-13 720.40 742.10 720.00 736.10 0.3M
2023-12-12 746.20 746.80 734.06 735.25 0.2M
2023-12-11 738.60 744.90 736.10 740.60 0.6M
2023-12-08 716.50 745.20 716.40 740.45 0.3M
2023-12-07 716.50 718.60 710.60 715.65 0.2M
2023-12-06 712.50 720.30 709.20 719.35 0.2M
2023-12-05 702.90 715.00 697.60 711.65 0.3M
2023-12-04 695.70 703.90 692.80 697.05 0.1M
2023-12-01 688.90 707.00 688.90 698.30 0.5M
2023-11-30 692.90 703.00 682.10 701.80 0.7M
2023-11-29 689.30 696.60 683.50 691.25 0.1M
2023-11-28 701.80 701.80 676.30 685.10 1.2M
2023-11-27 702.40 710.20 696.50 698.05 0.4M
2023-11-24 711.00 715.30 704.80 705.35 0.1M
2023-11-23 718.50 718.50 707.00 711.95 0.1M
2023-11-22 706.80 714.00 702.90 712.00 0.1M
2023-11-21 708.60 717.70 702.80 704.05 0.2M
2023-11-20 713.40 720.80 712.80 717.75 0.1M
2023-11-17 701.00 715.10 701.00 710.25 0.1M
2023-11-16 712.10 712.50 699.90 705.95 0.1M
2023-11-15 716.20 726.71 704.40 717.95 0.2M
2023-11-14 694.10 710.50 684.30 708.40 0.2M
2023-11-13 692.60 693.00 683.00 687.05 0.1M
2023-11-10 702.50 703.50 680.80 688.15 0.2M
2023-11-09 705.20 718.20 702.30 717.00 0.2M
2023-11-08 700.80 710.30 692.50 706.15 0.2M
2023-11-07 690.10 699.60 690.10 697.55 0.1M
2023-11-06 707.80 708.30 693.00 697.30 0.1M
2023-11-03 710.10 711.30 696.90 704.20 0.6M
2023-11-02 690.10 707.20 670.50 700.85 0.2M
2023-11-01 667.20 679.20 667.20 674.75 0.2M
2023-10-31 667.20 683.30 667.20 675.25 0.3M
2023-10-30 668.80 676.60 663.50 671.45 0.2M
2023-10-27 666.20 671.20 660.10 663.00 0.1M
2023-10-26 680.50 680.50 664.90 668.45 0.2M
2023-10-25 677.00 680.00 669.20 679.20 0.2M
2023-10-24 676.30 683.48 670.10 681.35 0.5M
2023-10-23 664.80 669.70 655.00 669.35 0.3M
2023-10-20 659.40 670.60 659.40 666.90 0.4M
2023-10-19 662.00 676.20 657.80 667.80 0.9M
2023-10-18 672.40 677.60 665.90 667.80 0.3M
2023-10-17 668.80 672.40 655.40 667.65 0.2M
2023-10-16 671.00 672.70 657.80 670.45 0.1M
2023-10-13 675.20 679.70 658.30 660.55 0.6M
2023-10-12 685.00 690.00 673.60 675.00 0.2M
2023-10-11 693.00 704.10 673.50 691.80 0.6M
2023-10-10 706.10 734.30 706.10 733.35 0.2M
2023-10-09 724.80 724.80 707.80 709.50 0.2M
2023-10-06 717.10 731.20 715.80 730.25 0.2M
2023-10-05 715.70 723.00 713.30 721.35 0.3M
2023-10-04 702.00 721.60 700.70 711.85 0.2M
2023-10-03 708.40 718.60 705.10 707.05 0.2M
2023-10-02 721.00 729.40 709.60 714.55 0.2M
2023-09-29 722.00 732.60 705.77 719.35 0.3M
2023-09-28 695.00 708.30 694.00 707.10 0.2M
2023-09-27 704.50 707.80 697.20 698.45 0.1M
2023-09-26 704.50 706.04 696.70 701.85 0.2M
2023-09-25 728.70 732.70 709.80 712.50 0.2M
2023-09-22 728.20 736.70 723.50 732.60 0.1M
2023-09-21 726.40 738.00 723.50 729.10 0.3M
2023-09-20 731.50 740.30 728.90 735.50 0.3M
2023-09-19 738.50 745.80 731.10 736.15 0.6M
2023-09-18 755.70 756.00 740.60 740.75 0.8M
2023-09-15 759.60 772.30 757.50 759.40 0.4M
2023-09-14 722.00 748.90 721.00 746.40 0.2M
2023-09-13 731.00 736.90 724.10 729.35 0.3M
2023-09-12 748.90 749.10 731.30 733.85 0.1M
2023-09-11 742.90 746.90 738.30 742.10 0.2M
2023-09-08 730.40 744.50 723.00 743.55 0.4M
2023-09-07 729.64 737.70 720.00 723.45 0.2M
2023-09-06 756.70 757.00 723.60 732.30 0.5M
2023-09-05 766.50 768.55 755.50 758.95 0.2M
2023-09-04 781.30 786.40 771.90 773.35 0.1M
2023-09-01 781.40 790.00 772.30 776.55 0.1M
2023-08-31 805.00 805.00 784.10 784.85 0.2M
2023-08-30 813.60 815.00 796.50 804.40 0.1M
2023-08-29 803.00 809.80 792.00 808.25 0.1M
2023-08-25 780.80 793.60 779.40 784.60 0.1M
2023-08-24 798.50 803.80 782.60 784.35 0.0M
2023-08-23 792.70 796.60 785.70 790.10 0.1M
2023-08-22 788.40 797.70 785.90 788.75 0.1M
2023-08-21 776.80 792.20 775.00 782.55 0.2M
2023-08-18 783.00 785.10 764.50 778.25 0.1M
2023-08-17 801.50 803.20 780.40 784.50 0.2M
2023-08-16 802.70 810.40 801.80 803.85 0.3M
2023-08-15 815.40 816.30 801.10 803.05 0.1M
2023-08-14 817.00 822.90 811.60 813.95 0.1M
2023-08-11 825.30 836.40 817.00 821.70 0.1M
2023-08-10 810.81 839.40 810.81 834.55 0.2M
2023-08-09 816.90 820.30 807.25 807.25 0.1M
2023-08-08 813.10 817.40 803.85 807.15 0.2M
2023-08-07 815.50 822.70 811.10 818.45 0.1M
2023-08-04 815.60 818.30 807.50 816.85 0.1M
2023-08-03 806.90 817.40 804.80 810.05 0.3M
2023-08-02 812.60 828.70 810.90 813.65 0.1M
2023-08-01 845.50 845.60 828.30 828.85 0.1M
2023-07-31 838.70 852.00 838.70 850.85 0.1M
2023-07-28 838.00 844.80 824.10 843.65 0.2M
2023-07-27 819.50 842.00 817.50 840.85 0.3M
2023-07-26 822.70 826.10 804.70 811.30 0.3M
2023-07-25 864.20 869.10 853.65 854.55 0.2M
2023-07-24 860.80 865.40 847.10 858.05 0.2M
2023-07-21 856.00 866.20 851.80 865.30 0.1M
2023-07-20 845.60 854.60 840.80 854.55 0.2M
2023-07-19 870.50 871.30 846.80 851.95 0.1M
2023-07-18 859.90 869.18 851.00 859.55 0.1M
2023-07-17 860.50 869.30 848.30 858.65 0.2M
2023-07-14 871.90 892.70 871.90 890.45 0.1M
2023-07-13 873.90 884.50 870.00 879.10 0.3M
2023-07-12 852.60 867.50 848.80 865.75 0.1M
2023-07-11 839.90 852.90 837.00 849.75 0.2M
2023-07-10 823.60 833.20 820.30 830.95 0.2M
2023-07-07 821.50 832.00 814.60 826.15 0.1M
2023-07-06 836.00 838.30 814.90 816.85 0.3M
2023-07-05 847.70 855.00 845.50 847.45 0.2M
2023-07-04 856.10 863.20 854.20 857.30 0.0M
2023-07-03 861.50 862.78 848.00 853.80 0.3M
2023-06-30 854.60 864.70 851.30 862.90 0.2M
2023-06-29 849.80 864.80 848.10 855.85 0.1M
2023-06-28 842.80 850.90 841.30 849.65 0.2M
2023-06-27 838.20 848.20 833.50 839.25 0.3M
2023-06-26 835.40 839.20 827.10 835.65 0.1M
2023-06-23 836.40 838.20 825.30 831.30 0.2M
2023-06-22 832.10 839.70 824.30 837.60 0.2M
2023-06-21 842.90 847.10 833.90 837.45 0.5M
2023-06-20 849.90 854.30 843.80 845.85 0.1M
2023-06-19 863.40 865.20 852.50 853.65 0.1M
2023-06-16 848.30 872.40 846.00 871.55 0.5M
2023-06-15 849.40 851.70 838.70 843.55 0.1M
2023-06-14 846.60 853.30 841.90 848.95 0.2M
2023-06-13 845.00 850.00 834.80 844.75 0.2M
2023-06-12 830.70 839.20 828.00 834.25 0.2M
2023-06-09 819.80 823.20 814.40 819.35 0.2M
2023-06-08 808.10 821.80 804.80 818.65 0.1M
2023-06-07 810.70 817.50 807.30 815.35 0.2M
2023-06-06 816.00 817.20 809.90 815.45 0.3M
2023-06-05 829.60 830.90 813.50 816.25 0.1M
2023-06-02 816.00 836.30 802.30 832.05 0.4M
2023-06-01 819.60 821.80 800.60 806.35 0.2M
2023-05-31 817.90 828.40 807.90 812.40 0.4M
2023-05-30 842.20 848.70 835.50 836.75 0.3M
2023-05-26 828.10 847.20 826.50 844.85 0.5M
2023-05-25 817.04 826.40 812.30 826.05 0.3M
2023-05-24 823.70 824.30 813.90 817.85 0.4M
2023-05-23 872.30 874.60 833.90 834.85 0.7M
2023-05-22 878.30 882.10 877.00 878.40 0.1M
2023-05-19 875.30 881.60 874.90 877.85 0.4M
2023-05-18 874.90 879.60 868.70 872.85 0.1M
2023-05-17 873.60 877.30 866.50 871.65 0.4M
2023-05-16 876.50 878.30 873.10 876.85 0.4M
2023-05-15 888.40 894.40 877.20 880.10 0.1M
2023-05-12 894.50 902.80 879.60 883.95 0.6M
2023-05-11 873.60 890.20 873.60 888.65 0.1M
2023-05-10 877.70 880.80 869.20 870.90 0.2M
2023-05-09 885.30 885.70 874.20 880.85 0.3M
2023-05-05 879.00 880.70 868.60 877.55 0.2M
2023-05-04 877.90 879.50 870.20 875.45 0.1M
2023-05-03 873.30 886.40 870.00 880.25 0.1M
2023-05-02 873.60 877.30 865.30 868.95 0.4M
2023-04-28 881.20 881.20 861.90 868.85 0.1M
2023-04-27 873.70 890.30 873.00 878.25 0.1M
2023-04-26 883.00 883.80 865.80 873.75 0.2M
2023-04-25 890.60 894.30 884.10 890.10 0.2M
2023-04-24 892.70 904.60 891.80 902.95 0.2M
2023-04-21 897.40 900.60 889.30 898.35 0.2M
2023-04-20 880.50 896.40 880.50 895.25 0.1M
2023-04-19 877.00 889.50 851.61 886.75 0.6M
2023-04-18 871.40 887.00 870.30 878.80 1.7M
2023-04-17 893.50 894.10 870.00 871.65 0.2M
2023-04-14 890.80 895.00 886.70 892.15 0.2M
2023-04-13 860.00 884.40 860.00 883.55 0.3M
2023-04-12 844.90 846.20 833.40 836.95 0.3M
2023-04-11 838.00 847.70 831.50 841.60 0.3M
2023-04-06 842.10 842.60 826.70 828.75 0.2M
2023-04-05 850.30 855.11 842.40 843.05 0.3M
2023-04-04 845.30 852.00 840.50 851.85 0.2M
2023-04-03 840.00 845.10 840.00 842.35 0.3M
2023-03-31 828.70 848.00 828.50 844.60 0.2M
2023-03-30 826.50 835.00 821.70 826.55 0.1M
2023-03-29 820.90 830.00 820.90 822.75 0.1M
2023-03-28 824.00 830.60 813.40 816.65 0.3M
2023-03-27 819.30 821.60 813.10 817.25 0.1M
2023-03-24 818.40 820.10 810.10 811.30 0.1M
2023-03-23 810.70 821.00 810.40 819.45 0.1M
2023-03-22 805.40 816.70 802.40 812.25 0.3M
2023-03-21 808.30 815.30 803.40 807.25 0.3M
2023-03-20 790.20 810.45 781.10 804.30 1.2M
2023-03-17 804.60 806.80 784.80 791.30 0.5M
2023-03-16 785.90 809.00 777.60 805.50 0.4M
2023-03-15 797.60 800.40 768.00 787.05 0.2M
2023-03-14 785.40 804.30 781.70 799.55 1.0M
2023-03-13 803.80 804.90 775.50 783.70 0.2M
2023-03-10 790.60 806.60 785.30 799.55 0.1M
2023-03-09 809.60 811.20 802.80 806.60 0.5M
2023-03-08 806.70 818.30 805.00 812.85 0.1M
2023-03-07 817.10 825.50 816.10 816.60 0.3M
2023-03-06 826.00 830.80 821.00 825.40 0.1M
2023-03-03 808.40 817.10 512.00 815.90 0.3M
2023-03-02 785.30 805.90 781.00 805.25 0.1M
2023-03-01 803.30 810.40 791.90 793.75 0.2M
2023-02-28 790.00 795.70 788.10 790.95 0.2M
2023-02-27 788.90 800.54 787.60 796.30 0.1M
2023-02-24 811.80 812.70 780.70 786.70 0.3M
2023-02-23 809.80 814.10 806.60 808.85 0.1M
2023-02-22 801.40 811.80 794.00 809.25 0.1M
2023-02-21 809.10 811.50 783.13 810.05 0.1M
2023-02-20 819.20 820.50 810.40 812.55 0.1M
2023-02-17 814.20 823.00 804.70 818.75 0.3M
2023-02-16 821.60 828.90 818.40 825.35 0.1M
2023-02-15 809.30 829.90 807.70 821.55 0.2M
2023-02-14 811.00 817.70 804.90 813.05 0.1M
2023-02-13 800.50 812.60 798.00 811.05 0.1M
2023-02-10 806.10 807.30 790.90 796.70 0.1M
2023-02-09 807.20 813.80 807.20 809.30 0.1M
2023-02-08 813.90 817.70 798.70 800.80 0.1M
2023-02-07 812.50 812.90 801.20 804.60 0.1M
2023-02-06 820.40 829.21 807.60 813.15 0.1M
2023-02-03 805.90 830.20 804.70 828.65 0.2M
2023-02-02 798.30 812.50 795.70 811.65 0.3M
2023-02-01 799.00 802.10 792.80 795.35 0.2M
2023-01-31 797.40 802.60 792.60 801.45 0.2M
2023-01-30 790.60 799.60 787.00 799.25 0.1M
2023-01-27 785.60 808.48 784.30 801.05 0.2M
2023-01-26 796.80 804.20 795.10 801.90 0.7M
2023-01-25 793.40 799.80 787.30 791.15 0.2M
2023-01-24 789.50 795.20 779.99 789.80 0.2M
2023-01-23 786.80 790.90 776.70 789.75 0.1M
2023-01-20 780.70 806.49 775.10 780.90 0.2M
2023-01-19 797.80 799.00 775.00 776.20 0.3M
2023-01-18 789.10 805.80 788.80 801.60 0.2M
2023-01-17 787.80 803.00 787.80 794.70 0.2M
2023-01-16 780.95 793.70 780.95 793.10 0.1M
2023-01-13 780.60 787.70 773.10 784.35 0.4M
2023-01-12 768.70 788.00 768.70 784.70 0.3M
2023-01-11 764.40 775.30 759.80 771.60 0.6M
2023-01-10 752.78 759.60 747.90 756.10 0.2M
2023-01-09 748.10 761.60 746.40 761.55 0.2M
2023-01-06 731.10 748.40 728.90 748.35 0.1M
2023-01-05 727.80 734.60 724.40 727.75 0.1M
2023-01-04 712.70 737.00 711.30 736.60 0.3M
2023-01-03 692.60 711.10 692.60 705.95 0.2M