路易威登集团

LVMH
🏛️ 德国 →
520.10
最后更新: 2025-09-30
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
2025-09-30 523.80 523.80 519.10 520.10 0.0M
2025-09-29 513.50 524.50 513.50 524.50 0.0M
2025-09-26 509.10 514.70 509.10 514.70 0.0M
2025-09-25 511.20 511.20 504.70 504.70 0.0M
2025-09-24 521.60 521.60 510.40 511.20 0.0M
2025-09-23 505.10 524.50 505.10 522.50 0.0M
2025-09-22 513.90 513.90 507.00 507.00 0.0M
2025-09-19 517.00 517.00 512.80 512.80 0.0M
2025-09-18 514.20 521.60 514.20 518.10 0.0M
2025-09-17 508.20 511.10 508.20 511.10 0.0M
2025-09-16 504.60 506.00 504.60 505.90 0.0M
2025-09-15 491.05 503.50 491.05 503.50 0.0M
2025-09-12 485.00 492.05 485.00 491.70 0.0M
2025-09-11 488.20 488.70 487.15 488.35 0.0M
2025-09-10 495.20 495.20 485.75 485.75 0.0M
2025-09-09 494.90 495.00 490.25 490.25 0.0M
2025-09-08 497.20 497.20 496.80 496.80 0.0M
2025-09-05 502.10 502.90 493.85 494.80 0.0M
2025-09-04 522.50 522.50 499.90 501.90 0.0M
2025-09-03 516.40 523.10 516.40 521.40 0.0M
2025-09-02 508.10 513.60 508.10 513.60 0.0M
2025-09-01 508.00 508.00 502.00 504.20 0.0M
2025-08-29 514.00 515.00 504.40 504.40 0.0M
2025-08-28 500.10 518.00 500.10 513.70 0.0M
2025-08-27 488.00 501.70 488.00 501.70 0.0M
2025-08-26 487.05 488.00 484.95 484.95 0.0M
2025-08-25 496.30 496.30 487.45 487.45 0.0M
2025-08-22 488.50 496.20 486.05 496.20 0.0M
2025-08-21 493.40 493.40 484.85 484.85 0.0M
2025-08-20 488.00 494.95 485.45 493.50 0.0M
2025-08-19 476.35 490.25 476.35 489.00 0.0M
2025-08-18 478.45 478.45 472.90 473.90 0.0M
2025-08-15 473.25 474.95 473.25 473.45 0.0M
2025-08-14 471.30 471.30 467.85 470.50 0.0M
2025-08-13 459.25 470.00 459.25 470.00 0.0M
2025-08-12 460.25 460.25 450.75 457.90 0.0M
2025-08-11 466.00 466.00 457.35 457.35 0.0M
2025-08-08 462.90 462.90 459.95 462.40 0.0M
2025-08-07 459.60 467.50 458.40 461.80 0.0M
2025-08-06 456.80 458.15 456.80 458.15 0.0M
2025-08-05 465.40 465.40 453.90 453.90 0.0M
2025-08-04 463.15 465.45 460.75 464.60 0.0M
2025-08-01 470.15 470.15 459.60 460.20 0.0M
2025-07-31 480.15 480.15 471.55 471.55 0.0M
2025-07-30 478.55 481.55 478.55 481.55 0.0M
2025-07-29 495.60 495.60 475.30 475.30 0.0M
2025-07-28 496.75 501.50 489.65 489.65 0.0M
2025-07-25 467.50 492.80 467.50 492.80 0.0M
2025-07-24 487.90 487.90 466.55 473.00 0.0M
2025-07-23 473.65 480.25 473.65 480.25 0.0M
2025-07-22 467.10 467.70 463.10 463.10 0.0M
2025-07-21 475.35 475.35 467.40 467.40 0.0M
2025-07-18 480.25 480.35 471.95 471.95 0.0M
2025-07-17 479.50 479.50 473.10 476.70 0.0M
2025-07-16 480.40 480.40 474.60 480.05 0.0M
2025-07-15 481.55 485.60 477.85 477.85 0.0M
2025-07-14 481.05 481.05 479.45 479.70 0.0M
2025-07-11 506.00 506.00 487.80 487.80 0.0M
2025-07-10 490.00 504.90 490.00 504.90 0.0M
2025-07-09 484.80 487.35 484.80 487.35 0.0M
2025-07-08 474.60 486.25 474.60 486.25 0.0M
2025-07-07 480.45 480.45 474.15 474.15 0.0M
2025-07-04 483.90 483.90 477.90 477.90 0.0M
2025-07-03 491.55 491.60 485.00 485.95 0.0M
2025-07-02 474.05 490.25 470.20 490.25 0.0M
2025-07-01 448.00 470.15 448.00 470.15 0.0M
2025-06-30 453.00 453.00 446.55 446.55 0.0M
2025-06-27 441.40 447.75 441.40 447.75 0.0M
2025-06-26 447.05 447.05 437.20 442.45 0.0M
2025-06-25 456.00 456.00 444.90 444.90 0.0M
2025-06-24 463.55 464.80 451.00 454.60 0.0M
2025-06-23 448.05 449.80 448.05 449.80 0.0M
2025-06-20 457.55 457.55 448.80 452.30 0.0M
2025-06-19 462.00 462.00 451.00 453.50 0.0M
2025-06-18 460.40 463.85 460.40 463.55 0.0M
2025-06-17 467.05 467.05 460.85 460.85 0.0M
2025-06-16 464.00 467.65 464.00 467.65 0.0M
2025-06-13 465.00 465.00 460.55 461.85 0.0M
2025-06-12 470.10 470.10 465.00 469.20 0.0M
2025-06-11 473.40 479.40 470.05 470.05 0.0M
2025-06-10 472.45 475.10 470.50 475.10 0.0M
2025-06-09 472.05 475.10 470.75 470.75 0.0M
2025-06-06 470.75 472.05 470.25 470.90 0.0M
2025-06-05 476.30 481.20 469.50 469.50 0.0M
2025-06-04 476.50 478.55 476.50 478.55 0.0M
2025-06-03 475.70 475.70 469.10 475.60 0.0M
2025-06-02 478.05 478.05 470.35 477.95 0.0M
2025-05-30 483.00 483.10 479.90 480.90 0.0M
2025-05-29 500.00 500.00 479.85 479.85 0.0M
2025-05-28 482.05 484.80 480.85 484.80 0.0M
2025-05-27 485.45 485.45 481.70 481.70 0.0M
2025-05-26 490.80 490.80 480.35 483.55 0.0M
2025-05-23 485.75 488.70 468.30 479.85 0.0M
2025-05-22 491.45 491.45 480.90 486.15 0.0M
2025-05-21 502.60 502.60 492.95 492.95 0.0M
2025-05-20 502.00 506.50 500.60 505.10 0.0M
2025-05-19 506.00 506.00 492.65 499.45 0.0M
2025-05-16 508.70 511.00 502.30 504.80 0.0M
2025-05-15 522.40 522.40 506.10 508.00 0.0M
2025-05-14 535.70 535.70 522.50 522.50 0.0M
2025-05-13 531.00 540.10 531.00 537.40 0.0M
2025-05-12 509.00 530.00 509.00 530.00 0.0M
2025-05-09 491.85 495.90 491.85 495.25 0.0M
2025-05-08 489.30 490.10 485.50 486.60 0.0M
2025-05-07 490.15 490.15 483.75 483.75 0.0M
2025-05-06 493.50 493.50 490.05 490.05 0.0M
2025-05-05 499.70 499.70 492.35 492.70 0.0M
2025-05-02 496.00 497.10 491.20 497.10 0.0M
2025-04-30 496.20 496.20 483.90 489.10 0.0M
2025-04-29 502.20 502.20 490.00 494.15 0.0M
2025-04-28 502.10 505.50 502.10 502.60 0.0M
2025-04-25 503.60 504.10 497.55 499.15 0.0M
2025-04-24 497.50 501.20 497.50 499.65 0.0M
2025-04-23 494.10 509.30 494.10 504.00 0.0M
2025-04-22 487.05 489.60 473.50 489.60 0.0M
2025-04-17 488.30 491.65 484.60 491.65 0.0M
2025-04-16 481.05 487.75 481.05 483.45 0.0M
2025-04-15 500.10 500.10 487.95 490.15 0.0M
2025-04-14 541.90 541.90 501.00 501.10 0.0M
2025-04-11 531.50 537.00 523.30 536.30 0.0M
2025-04-10 563.80 563.80 522.90 523.90 0.0M
2025-04-09 497.05 538.90 497.05 538.90 0.0M
2025-04-08 520.00 522.30 495.00 495.00 0.0M
2025-04-07 500.30 522.60 471.55 522.60 0.0M
2025-04-04 547.70 547.70 527.20 529.70 0.0M
2025-04-03 563.10 563.10 543.50 548.00 0.0M
2025-04-02 574.50 579.90 574.50 579.90 0.0M
2025-04-01 576.00 577.80 572.60 572.60 0.0M
2025-03-31 584.00 584.00 568.30 573.10 0.0M
2025-03-28 586.20 586.30 585.80 586.30 0.0M
2025-03-27 590.30 591.40 589.30 589.70 0.0M
2025-03-26 604.20 604.20 592.70 594.60 0.0M
2025-03-25 600.90 602.90 596.50 599.10 0.0M
2025-03-24 605.80 605.80 596.80 597.90 0.0M
2025-03-21 606.00 606.00 596.70 600.60 0.0M
2025-03-20 612.50 612.50 604.20 604.20 0.0M
2025-03-19 607.20 611.70 607.20 610.30 0.0M
2025-03-18 612.40 614.20 610.60 610.60 0.0M
2025-03-17 613.00 613.00 604.70 611.30 0.0M
2025-03-14 606.20 606.40 605.90 606.40 0.0M
2025-03-13 611.90 613.90 601.10 604.50 0.0M
2025-03-12 628.00 628.00 608.80 610.00 0.0M
2025-03-11 631.00 631.00 619.80 619.80 0.0M
2025-03-10 635.70 635.70 623.00 623.00 0.0M
2025-03-07 651.10 651.10 632.60 632.60 0.0M
2025-03-06 672.70 672.70 649.20 655.20 0.0M
2025-03-05 678.20 678.20 665.60 668.70 0.0M
2025-03-04 676.80 679.20 664.30 679.20 0.0M
2025-03-03 688.00 693.70 675.50 675.50 0.0M
2025-02-28 683.40 691.20 683.40 691.20 0.0M
2025-02-27 694.80 696.80 690.30 690.30 0.0M
2025-02-26 687.10 700.40 687.10 700.40 0.0M
2025-02-25 688.80 688.80 684.20 684.20 0.0M
2025-02-24 699.30 699.30 691.30 691.30 0.0M
2025-02-21 698.00 701.40 696.10 696.10 0.0M
2025-02-20 688.80 696.10 688.80 692.90 0.0M
2025-02-19 703.10 703.10 688.70 688.70 0.0M
2025-02-18 698.60 705.80 698.60 705.80 0.0M
2025-02-17 712.80 712.80 702.40 702.40 0.0M
2025-02-14 710.10 712.70 710.10 711.40 0.0M
2025-02-13 696.00 707.00 696.00 707.00 0.0M
2025-02-12 686.70 691.50 684.10 691.50 0.0M
2025-02-11 681.90 686.80 681.90 686.80 0.0M
2025-02-10 683.90 683.90 680.90 683.80 0.0M
2025-02-07 699.50 699.50 684.20 684.20 0.0M
2025-02-06 682.90 697.70 682.90 697.70 0.0M
2025-02-05 685.80 686.50 681.90 686.50 0.0M
2025-02-04 688.00 692.70 687.30 692.70 0.0M
2025-02-03 668.30 688.30 668.30 688.30 0.0M
2025-01-31 718.50 718.50 700.50 700.50 0.0M
2025-01-30 708.90 719.60 708.90 717.00 0.0M
2025-01-29 728.10 728.10 707.70 711.50 0.0M
2025-01-28 753.30 758.00 706.70 727.80 0.0M
2025-01-27 727.00 754.30 718.00 754.30 0.0M
2025-01-24 723.00 744.80 723.00 730.70 0.0M
2025-01-23 707.50 719.00 707.50 719.00 0.0M
2025-01-22 698.80 713.20 698.80 709.80 0.0M
2025-01-21 681.80 699.80 681.80 699.80 0.0M
2025-01-20 698.50 698.50 685.70 685.70 0.0M
2025-01-17 694.40 694.40 689.60 689.60 0.0M
2025-01-16 654.90 700.40 654.90 696.20 0.0M
2025-01-15 651.50 651.50 640.10 640.10 0.0M
2025-01-14 654.70 658.70 652.90 652.90 0.0M
2025-01-13 646.50 646.50 640.70 645.70 0.0M
2025-01-10 646.80 653.70 643.70 643.70 0.0M
2025-01-09 633.50 647.20 633.50 647.20 0.0M
2025-01-08 641.30 641.30 635.10 635.10 0.0M
2025-01-07 632.30 645.40 632.30 645.40 0.0M
2025-01-06 613.30 639.00 613.30 635.10 0.0M
2025-01-03 630.90 630.90 610.20 610.20 0.0M
2025-01-02 626.70 633.80 626.70 633.80 0.0M