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
2023-12-29 731.00 736.90 731.00 736.00 0.0M
2023-12-28 737.90 737.90 731.80 731.80 0.0M
2023-12-27 740.10 740.10 738.90 738.90 0.0M
2023-12-22 741.80 741.80 734.50 734.50 0.0M
2023-12-21 742.70 742.70 740.30 740.30 0.0M
2023-12-20 747.70 747.70 747.70 747.70 0.0M
2023-12-19 744.20 744.20 739.00 740.20 0.0M
2023-12-18 745.80 745.80 736.60 738.80 0.0M
2023-12-15 750.00 752.40 746.80 746.80 0.0M
2023-12-14 743.20 752.00 743.20 747.70 0.0M
2023-12-13 726.30 739.40 726.30 736.80 0.0M
2023-12-12 744.80 744.80 737.80 737.80 0.0M
2023-12-11 742.90 743.20 742.90 743.20 0.0M
2023-12-08 717.70 731.30 717.70 730.00 0.0M
2023-12-07 718.50 718.80 713.80 718.80 0.0M
2023-12-06 713.80 719.10 711.00 717.70 0.0M
2023-12-05 700.40 706.00 699.20 706.00 0.0M
2023-12-04 697.40 700.80 696.50 700.80 0.0M
2023-12-01 698.00 698.00 698.00 698.00 0.0M
2023-11-30 690.50 692.00 689.20 692.00 0.0M
2023-11-29 683.50 689.90 683.50 689.90 0.0M
2023-11-28 695.40 695.40 678.60 678.90 0.0M
2023-11-27 709.60 709.80 697.80 698.90 0.0M
2023-11-24 709.80 709.80 708.30 708.60 0.0M
2023-11-23 713.70 713.70 709.00 710.40 0.0M
2023-11-22 704.80 713.40 704.80 713.40 0.0M
2023-11-21 712.10 712.10 708.00 708.00 0.0M
2023-11-20 719.60 720.10 717.20 717.20 0.0M
2023-11-17 703.00 710.70 703.00 709.00 0.0M
2023-11-16 720.40 720.40 701.40 705.70 0.0M
2023-11-15 710.50 724.00 710.50 718.30 0.0M
2023-11-14 686.60 690.40 686.60 690.40 0.0M
2023-11-13 692.30 692.30 687.00 687.00 0.0M
2023-11-10 711.10 711.10 686.40 687.90 0.0M
2023-11-09 706.50 716.50 706.50 716.50 0.0M
2023-11-08 697.10 706.70 697.10 706.70 0.0M
2023-11-07 696.60 698.60 694.90 696.60 0.0M
2023-11-06 710.90 710.90 696.50 696.50 0.0M
2023-11-03 710.30 710.30 704.30 704.30 0.0M
2023-11-02 682.90 703.70 682.90 703.70 0.0M
2023-11-01 675.20 675.50 669.60 675.50 0.0M
2023-10-31 673.60 676.60 673.60 676.60 0.0M
2023-10-30 664.70 673.10 664.70 673.10 0.0M
2023-10-27 662.60 668.00 661.30 661.30 0.0M
2023-10-26 673.90 673.90 669.40 671.10 0.0M
2023-10-25 680.90 680.90 680.90 680.90 0.0M
2023-10-24 669.30 680.50 669.30 680.50 0.0M
2023-10-23 667.50 667.80 654.80 667.80 0.0M
2023-10-20 665.50 669.40 664.80 669.40 0.0M
2023-10-19 662.50 672.60 662.50 672.60 0.0M
2023-10-18 667.00 671.40 666.40 670.60 0.0M
2023-10-17 669.20 669.20 660.60 667.90 0.0M
2023-10-16 666.50 671.30 658.00 670.30 0.0M
2023-10-13 672.90 677.50 669.80 669.80 0.0M
2023-10-12 690.00 691.10 673.00 673.00 0.0M
2023-10-11 700.10 700.10 684.10 684.10 0.0M
2023-10-10 717.90 720.70 707.00 707.00 0.0M
2023-10-09 728.00 728.00 711.10 717.20 0.0M
2023-10-06 726.30 729.90 726.30 726.30 0.0M
2023-10-05 717.00 720.40 717.00 720.40 0.0M
2023-10-04 707.00 718.80 705.10 712.60 0.0M
2023-10-03 709.90 709.90 709.30 709.30 0.0M
2023-10-02 718.80 724.00 712.80 712.80 0.0M
2023-09-29 708.50 728.20 708.50 724.60 0.0M
2023-09-28 700.20 709.50 700.20 709.50 0.0M
2023-09-27 703.40 703.40 697.80 697.80 0.0M
2023-09-26 717.90 717.90 698.80 703.00 0.0M
2023-09-25 729.80 729.80 719.90 719.90 0.0M
2023-09-22 729.30 729.30 727.70 727.70 0.0M
2023-09-21 730.40 732.90 727.00 730.50 0.0M
2023-09-20 731.80 739.60 731.80 739.60 0.0M
2023-09-19 740.00 740.00 732.60 739.70 0.0M
2023-09-18 759.50 759.50 742.90 743.00 0.0M
2023-09-15 748.40 769.90 748.40 768.80 0.0M
2023-09-14 724.30 724.30 724.30 724.30 0.0M
2023-09-13 731.30 734.80 727.80 731.00 0.0M
2023-09-12 745.40 745.40 736.10 736.10 0.0M
2023-09-11 746.50 746.50 738.80 743.30 0.0M
2023-09-08 726.40 744.10 726.40 744.10 0.0M
2023-09-07 731.40 733.00 727.80 727.80 0.0M
2023-09-06 757.00 757.00 726.00 735.00 0.0M
2023-09-05 769.70 769.70 757.10 761.90 0.0M
2023-09-04 784.90 784.90 776.50 776.50 0.0M
2023-09-01 787.20 787.20 774.80 779.70 0.0M
2023-08-31 804.20 804.20 785.00 785.90 0.0M
2023-08-30 815.80 815.80 799.60 805.50 0.0M
2023-08-29 799.40 803.90 799.40 803.90 0.0M
2023-08-28 790.50 795.90 789.70 795.90 0.0M
2023-08-25 783.40 783.40 783.00 783.00 0.0M
2023-08-24 796.90 798.10 783.30 783.30 0.0M
2023-08-23 791.10 792.80 788.40 791.60 0.0M
2023-08-22 787.90 795.80 787.90 790.60 0.0M
2023-08-21 779.00 792.80 779.00 784.60 0.0M
2023-08-18 783.00 784.40 765.00 779.30 0.0M
2023-08-17 800.00 800.80 784.00 785.10 0.0M
2023-08-16 802.00 802.00 799.90 799.90 0.0M
2023-08-15 815.70 815.70 802.10 803.10 0.0M
2023-08-14 819.90 819.90 819.90 819.90 0.0M
2023-08-11 833.60 833.60 825.40 825.40 0.0M
2023-08-10 812.50 812.50 812.50 812.50 0.0M
2023-08-09 812.10 818.30 806.00 812.80 0.0M
2023-08-08 811.30 811.30 803.30 807.90 0.0M
2023-08-07 817.10 819.20 813.20 819.20 0.0M
2023-08-04 813.80 818.20 810.00 814.80 0.0M
2023-08-03 816.00 816.00 809.10 813.70 0.0M
2023-08-02 820.70 823.70 811.90 818.00 0.0M
2023-08-01 849.90 849.90 831.70 831.90 0.0M
2023-07-31 841.80 850.70 841.80 850.70 0.0M
2023-07-28 837.50 842.00 827.10 842.00 0.0M
2023-07-27 822.90 838.50 822.90 836.30 0.0M
2023-07-26 837.60 837.60 819.60 819.80 0.0M
2023-07-25 859.40 866.40 859.40 866.40 0.0M
2023-07-24 865.00 865.00 851.30 857.80 0.0M
2023-07-21 849.40 865.60 849.40 865.60 0.0M
2023-07-20 849.00 849.20 849.00 849.20 0.0M
2023-07-19 861.20 861.20 850.00 850.00 0.0M
2023-07-18 858.80 858.80 858.80 858.80 0.0M
2023-07-17 889.50 889.50 849.90 849.90 0.0M
2023-07-14 875.00 890.70 875.00 890.70 0.0M
2023-07-13 867.80 867.80 867.80 867.80 0.0M
2023-07-12 850.00 866.90 850.00 866.90 0.0M
2023-07-11 834.60 851.40 834.60 847.10 0.0M
2023-07-10 826.90 829.60 826.90 829.60 0.0M
2023-07-07 819.00 825.40 816.60 825.40 0.0M
2023-07-06 843.90 843.90 822.20 824.90 0.0M
2023-07-05 855.40 855.40 849.40 849.40 0.0M
2023-07-04 853.60 853.60 853.60 853.60 0.0M
2023-07-03 865.20 865.20 852.60 853.70 0.0M
2023-06-30 856.70 864.90 856.70 864.90 0.0M
2023-06-29 848.60 859.00 848.60 859.00 0.0M
2023-06-28 840.40 850.80 840.40 850.40 0.0M
2023-06-27 839.40 841.30 839.40 841.30 0.0M
2023-06-26 833.80 841.00 833.40 841.00 0.0M
2023-06-23 837.50 837.50 835.00 835.00 0.0M
2023-06-22 830.60 838.80 830.60 838.80 0.0M
2023-06-21 841.70 843.00 841.70 843.00 0.0M
2023-06-20 857.10 857.10 847.80 847.90 0.0M
2023-06-19 866.90 866.90 859.30 859.30 0.0M
2023-06-16 846.90 869.50 846.90 869.50 0.0M
2023-06-15 848.60 848.60 843.70 843.70 0.0M
2023-06-14 842.50 842.50 842.50 842.50 0.0M
2023-06-13 840.60 849.00 835.60 842.00 0.0M
2023-06-12 826.20 826.20 826.20 826.20 0.0M
2023-06-09 821.00 821.00 821.00 821.00 0.0M
2023-06-08 811.50 820.60 806.50 819.20 0.0M
2023-06-07 813.20 816.60 813.20 816.60 0.0M
2023-06-06 814.50 815.60 810.00 814.50 0.0M
2023-06-05 835.80 835.80 815.10 815.10 0.0M
2023-06-02 814.30 831.10 814.30 830.00 0.0M
2023-06-01 820.60 820.60 805.40 809.20 0.0M
2023-05-31 830.60 830.60 808.00 815.20 0.0M
2023-05-30 839.20 843.90 836.40 839.80 0.0M
2023-05-29 849.90 849.90 849.90 849.90 0.0M
2023-05-26 827.50 841.20 827.50 841.20 0.0M
2023-05-25 816.90 826.00 813.20 816.40 0.0M
2023-05-24 832.90 832.90 818.10 818.10 0.0M
2023-05-23 877.60 877.60 835.00 835.00 0.0M
2023-05-22 880.00 880.00 880.00 880.00 0.0M
2023-05-19 873.10 878.90 873.10 878.90 0.0M
2023-05-18 877.50 877.50 873.70 873.70 0.0M
2023-05-17 873.90 873.90 870.00 871.90 0.0M
2023-05-16 880.30 880.30 875.40 878.50 0.0M
2023-05-15 887.10 889.80 887.10 889.80 0.0M
2023-05-12 889.80 890.80 889.80 890.80 0.0M
2023-05-11 872.60 872.60 872.60 872.60 0.0M
2023-05-10 882.50 882.50 871.90 871.90 0.0M
2023-05-09 885.50 885.50 885.50 885.50 0.0M
2023-05-08 881.80 883.30 881.80 883.30 0.0M
2023-05-05 876.60 878.50 872.80 872.80 0.0M
2023-05-04 878.50 878.50 878.50 878.50 0.0M
2023-05-03 871.80 882.00 871.80 882.00 0.0M
2023-05-02 876.90 876.90 867.00 867.00 0.0M
2023-04-28 885.00 885.00 865.90 867.90 0.0M
2023-04-27 874.70 886.40 874.70 879.60 0.0M
2023-04-26 884.10 884.10 884.10 884.10 0.0M
2023-04-25 893.50 893.50 886.70 886.70 0.0M
2023-04-24 903.00 904.50 898.90 904.50 0.0M
2023-04-21 896.10 896.90 893.60 896.20 0.0M
2023-04-20 884.80 892.60 884.80 892.60 0.0M
2023-04-19 877.80 890.90 877.80 890.90 0.0M
2023-04-18 873.90 884.80 873.90 884.80 0.0M
2023-04-17 896.50 896.50 893.60 893.60 0.0M
2023-04-14 889.50 890.70 888.40 890.60 0.0M
2023-04-13 860.00 886.00 860.00 886.00 0.0M
2023-04-12 841.00 841.00 837.20 837.20 0.0M
2023-04-11 840.10 842.20 833.00 842.20 0.0M
2023-04-06 847.30 847.30 832.00 832.00 0.0M
2023-04-05 848.60 851.10 848.60 851.10 0.0M
2023-04-04 845.50 849.30 843.50 849.30 0.0M
2023-04-03 847.50 847.50 845.40 845.40 0.0M
2023-03-31 827.40 846.10 827.40 846.10 0.0M
2023-03-30 824.70 830.00 824.70 829.90 0.0M
2023-03-29 821.30 826.10 821.30 826.10 0.0M
2023-03-28 821.40 822.00 815.90 815.90 0.0M
2023-03-27 813.30 818.30 813.30 817.80 0.0M
2023-03-24 815.50 819.90 813.70 814.70 0.0M
2023-03-23 812.10 815.40 812.10 815.40 0.0M
2023-03-22 807.10 815.00 807.00 807.00 0.0M
2023-03-21 808.30 811.10 806.80 806.80 0.0M
2023-03-20 782.00 807.70 782.00 807.20 0.0M
2023-03-17 805.30 805.30 790.20 790.20 0.0M
2023-03-16 786.20 807.10 780.40 805.50 0.0M
2023-03-15 804.60 804.60 769.90 774.60 0.0M
2023-03-14 782.60 786.30 782.60 786.30 0.0M
2023-03-13 806.50 806.50 778.60 778.60 0.0M
2023-03-10 793.00 800.40 793.00 800.40 0.0M
2023-03-09 807.50 807.50 798.10 798.10 0.0M
2023-03-08 815.80 816.00 813.80 814.70 0.0M
2023-03-07 823.30 823.30 817.00 819.10 0.0M
2023-03-06 820.90 830.00 820.90 822.40 0.0M
2023-03-03 807.40 813.00 806.00 813.00 0.0M
2023-03-02 790.90 790.90 784.30 784.30 0.0M
2023-03-01 790.30 809.70 790.30 794.40 0.0M
2023-02-28 794.80 794.80 794.80 794.80 0.0M
2023-02-27 788.30 797.10 788.30 797.10 0.0M
2023-02-24 813.20 813.20 789.90 789.90 0.0M
2023-02-23 810.60 810.80 808.30 809.40 0.0M
2023-02-22 805.00 808.40 799.50 808.40 0.0M
2023-02-21 810.10 810.10 802.90 802.90 0.0M
2023-02-20 822.40 822.40 812.80 812.90 0.0M
2023-02-17 818.50 822.40 818.50 822.40 0.0M
2023-02-16 827.60 827.60 820.40 826.20 0.0M
2023-02-15 806.90 824.20 806.90 820.00 0.0M
2023-02-14 812.00 813.40 809.50 813.40 0.0M
2023-02-13 806.00 806.00 802.10 804.30 0.0M
2023-02-10 804.00 805.90 797.10 799.00 0.0M
2023-02-09 804.30 806.70 804.30 806.70 0.0M
2023-02-08 814.00 814.00 801.20 801.20 0.0M
2023-02-07 814.10 814.10 808.90 809.30 0.0M
2023-02-06 826.10 826.10 811.50 811.50 0.0M
2023-02-03 807.90 807.90 807.90 807.90 0.0M
2023-02-02 799.90 799.90 798.40 798.40 0.0M
2023-02-01 799.30 799.30 793.00 797.00 0.0M
2023-01-31 794.00 797.00 794.00 797.00 0.0M
2023-01-30 803.10 803.10 788.00 788.60 0.0M
2023-01-27 786.00 800.00 786.00 795.70 0.0M
2023-01-26 796.40 801.10 782.00 782.00 0.0M
2023-01-25 793.10 793.10 790.70 790.70 0.0M
2023-01-24 788.00 794.70 788.00 794.70 0.0M
2023-01-23 787.00 789.60 787.00 788.30 0.0M
2023-01-20 775.20 786.60 775.20 786.60 0.0M
2023-01-19 799.70 799.70 776.10 776.10 0.0M
2023-01-18 799.70 801.70 796.20 800.80 0.0M
2023-01-17 792.00 798.70 792.00 794.70 0.0M
2023-01-16 790.80 790.80 783.00 790.30 0.0M
2023-01-13 773.50 781.20 773.50 776.60 0.0M
2023-01-12 774.10 779.00 773.40 778.40 0.0M
2023-01-11 755.90 774.90 755.90 774.90 0.0M
2023-01-10 750.90 755.00 750.90 755.00 0.0M
2023-01-09 749.50 759.80 749.50 759.80 0.0M
2023-01-06 731.90 749.90 731.90 747.80 0.0M
2023-01-05 732.30 732.30 728.50 730.20 0.0M
2023-01-04 703.50 738.30 703.50 738.30 0.0M
2023-01-03 693.30 708.00 693.30 708.00 0.0M
2023-01-02 683.80 690.60 683.80 690.60 0.0M