路易威登集团

LVMH
🏛️ 德国 →
524.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 508.90 509.70 508.90 509.60 0.1K
08:05 509.80 509.80 509.80 509.80 0.0K
08:10 509.90 509.90 509.60 509.60 0.0K
08:15 510.00 510.10 509.90 510.10 0.0K
08:20 509.80 510.40 509.80 510.40 0.0K
08:25 510.40 510.50 510.00 510.30 0.0K
08:30 510.30 510.50 510.20 510.30 0.4K
08:35 510.30 510.40 510.30 510.40 0.1K
08:40 510.30 511.00 510.30 511.00 0.1K
08:45 511.00 511.00 511.00 511.00 0.0K
08:50 510.30 511.00 510.30 511.00 0.0K
08:55 511.00 511.00 511.00 511.00 0.0K
09:00 510.10 510.10 510.10 510.10 0.0K
09:05 514.10 516.50 514.10 516.10 0.0K
09:10 517.40 519.00 517.40 519.00 0.0K
09:15 518.10 518.10 515.10 515.10 0.0K
09:20 514.50 514.50 514.20 514.20 0.0K
09:25 514.80 515.50 514.80 515.40 0.1K
09:30 515.30 515.30 514.80 514.80 0.0K
09:35 514.90 514.90 514.80 514.80 0.0K
09:40 515.00 516.10 515.00 516.10 0.0K
09:45 515.70 516.90 515.70 516.90 0.0K
09:50 518.80 519.40 518.80 519.40 0.0K
09:55 519.20 519.80 519.10 519.80 0.0K
10:00 520.00 520.40 519.90 519.90 0.0K
10:05 519.40 519.60 519.40 519.60 0.1K
10:10 518.60 518.60 518.00 518.10 0.0K
10:15 516.90 517.10 516.00 516.30 0.1K
10:20 515.80 515.80 515.30 515.40 0.0K
10:25 515.20 515.50 515.20 515.30 0.0K
10:30 515.70 515.70 515.70 515.70 0.0K
10:35 515.80 516.10 515.80 516.00 0.0K
10:40 515.50 515.60 515.00 515.00 0.1K
10:45 514.40 514.40 514.40 514.40 0.1K
10:50 513.60 514.00 513.30 513.90 0.0K
10:55 513.70 513.70 512.60 512.60 0.0K
11:00 512.00 512.00 511.90 511.90 0.0K
11:05 512.70 512.80 512.70 512.80 0.1K
11:10 513.00 513.40 513.00 513.40 0.1K
11:15 513.70 513.70 513.70 513.70 0.0K
11:20 513.60 513.60 512.70 512.70 0.0K
11:25 512.80 513.40 512.80 513.40 0.0K
11:30 513.20 513.40 513.10 513.40 0.0K
11:35 513.10 513.10 513.10 513.10 0.0K
11:40 513.40 513.40 512.40 513.30 0.1K
11:45 512.70 512.80 512.50 512.60 0.0K
11:50 512.60 512.60 512.50 512.50 0.0K
11:55 512.30 512.50 511.90 512.50 0.0K
12:00 512.70 512.70 512.70 512.70 0.0K
12:05 512.40 512.40 512.40 512.40 0.0K
12:10 512.90 513.00 512.90 513.00 0.0K
12:15 512.90 512.90 512.00 512.00 0.0K
12:25 512.50 512.50 512.50 512.50 0.0K
12:30 512.90 512.90 512.90 512.90 0.0K
12:35 513.00 513.00 512.70 512.70 0.0K
12:40 512.40 512.50 511.80 511.80 0.0K
12:45 512.30 512.50 512.30 512.30 0.0K
12:50 512.50 512.50 512.40 512.40 0.0K
12:55 512.60 512.60 512.50 512.60 0.0K
13:00 512.50 512.50 512.40 512.40 0.0K
13:05 512.10 512.10 511.50 511.50 0.0K
13:10 512.40 512.60 512.40 512.60 0.0K
13:15 511.90 512.20 511.90 512.20 0.0K
13:20 512.80 512.90 512.70 512.80 0.0K
13:25 512.90 514.10 512.90 514.10 0.3K
13:30 514.00 514.30 514.00 514.30 0.0K
13:35 514.10 514.60 514.10 514.60 0.0K
13:40 515.00 515.40 515.00 515.40 0.0K
13:45 515.50 515.50 513.40 513.90 0.1K
13:55 514.20 514.20 514.10 514.10 0.0K
14:00 512.00 512.50 512.00 512.50 0.0K
14:05 512.60 512.60 512.40 512.40 0.0K
14:10 512.30 512.30 511.70 511.70 0.0K
14:15 512.60 512.60 512.40 512.40 0.0K
14:20 512.20 512.30 512.20 512.30 0.0K
14:25 512.40 512.60 512.40 512.60 0.0K
14:30 512.70 513.00 512.50 512.70 0.0K
14:35 513.30 513.30 513.30 513.30 0.0K
14:40 514.20 514.20 514.00 514.00 0.0K
14:45 513.70 513.70 513.40 513.50 0.0K
14:55 513.50 514.00 513.50 513.80 0.1K
15:00 514.00 514.10 513.70 513.90 0.0K
15:05 513.90 514.10 513.60 513.70 0.0K
15:10 513.40 513.40 513.20 513.30 0.1K
15:15 513.20 513.20 511.00 512.20 0.2K
15:20 512.50 513.00 512.50 513.00 0.0K
15:25 513.20 514.00 513.10 514.00 0.0K
15:30 513.40 513.90 513.40 513.70 0.0K
15:35 513.60 513.70 513.20 513.40 0.0K
15:40 514.10 514.50 514.10 514.50 0.0K
15:45 514.40 514.60 514.10 514.10 0.0K
15:50 514.20 514.30 513.80 514.00 0.0K
15:55 513.70 514.20 513.70 513.90 0.1K
16:05 514.00 514.40 513.90 513.90 0.1K
16:10 513.60 513.60 513.60 513.60 0.0K
16:15 513.60 514.10 513.60 514.10 0.0K
16:20 514.60 514.80 514.50 514.50 0.1K
16:25 514.10 514.50 514.00 514.50 0.1K
16:30 514.60 514.60 514.50 514.50 0.0K
16:35 514.70 514.70 514.50 514.50 0.0K
16:40 515.20 515.20 514.90 514.90 0.0K
16:45 514.70 514.90 514.70 514.90 0.0K
16:50 514.70 514.70 514.40 514.40 0.0K
17:00 514.40 514.40 513.70 513.70 0.0K
17:05 513.80 514.20 513.80 514.20 0.1K
17:10 514.30 514.30 514.10 514.10 0.0K
17:15 514.30 515.00 514.30 515.00 0.0K
17:20 514.90 514.90 514.60 514.60 0.1K
17:25 515.10 515.60 515.10 515.60 0.0K
17:30 515.60 515.60 515.60 515.60 0.0K
17:35 516.10 516.10 516.00 516.00 0.0K
17:40 515.30 515.30 515.30 515.30 0.0K
17:45 515.00 515.10 515.00 515.10 0.0K
17:50 514.90 515.90 514.90 515.00 0.0K
18:00 514.90 515.30 514.90 515.30 0.1K
18:05 515.40 515.40 515.40 515.40 0.0K
18:15 514.70 514.70 514.70 514.70 0.0K
18:20 516.00 516.00 516.00 516.00 0.0K
18:30 515.30 516.60 515.30 516.60 0.0K
18:35 516.60 516.60 516.00 516.10 0.0K
18:40 515.70 515.70 515.70 515.70 0.0K
18:45 515.90 515.90 515.90 515.90 0.0K
18:50 516.60 516.60 516.60 516.60 0.0K
18:55 516.90 516.90 516.30 516.30 0.0K
19:00 516.40 516.40 516.40 516.40 0.0K
19:05 516.80 516.80 516.30 516.80 0.0K
19:10 516.80 516.90 516.40 516.90 0.0K
19:15 516.20 516.80 516.20 516.80 0.0K
19:20 516.70 516.70 516.60 516.60 0.0K
19:25 517.40 517.40 516.60 517.20 0.0K
19:30 517.10 517.20 517.10 517.20 0.0K
19:35 517.60 517.60 517.30 517.30 0.0K
19:50 517.60 517.60 517.60 517.60 0.0K
19:55 517.70 517.70 517.70 517.70 0.0K
20:00 517.70 517.90 517.60 517.70 0.0K
20:05 518.00 518.00 517.90 517.90 0.0K
20:10 517.90 518.50 517.90 518.00 0.0K
20:15 518.60 518.60 518.60 518.60 0.0K
20:20 518.90 519.90 518.50 519.90 0.0K
20:25 518.50 518.90 518.50 518.50 0.0K
20:30 518.70 518.70 517.30 517.30 0.1K
20:35 517.20 517.50 516.00 517.50 0.1K
20:40 516.40 516.40 515.50 516.30 0.0K
20:45 515.40 515.40 515.40 515.40 0.0K
20:50 515.40 515.40 515.40 515.40 0.0K
20:55 515.40 515.40 515.30 515.30 0.0K
21:15 516.20 516.20 516.20 516.20 0.0K
21:20 516.20 516.20 516.20 516.20 0.0K
21:25 516.80 516.90 516.80 516.90 0.0K
21:35 517.30 517.30 517.30 517.30 0.0K
21:55 517.30 517.30 517.20 517.20 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 514.00 525.50 513.90 524.00 0.0M
2025-09-26 508.90 520.40 508.50 517.20 0.0M
2025-09-25 510.30 513.60 504.70 509.20 0.0M
2025-09-24 522.50 522.60 508.30 510.10 0.0M
2025-09-23 512.40 529.80 505.10 520.60 0.0M
2025-09-22 515.00 515.30 502.70 511.20 0.0M
2025-09-19 518.00 521.70 510.30 512.50 0.0M
2025-09-18 514.90 525.30 510.00 518.20 0.0M
2025-09-17 508.80 512.90 503.60 510.60 0.0M
2025-09-16 504.10 515.70 503.00 508.20 0.0M
2025-09-15 493.05 506.20 491.05 504.30 0.0M
2025-09-12 488.30 494.00 483.10 491.30 0.0M
2025-09-11 487.30 492.70 483.55 488.10 0.0M
2025-09-10 495.85 496.95 485.05 490.05 0.0M
2025-09-09 494.70 503.60 487.90 496.05 0.0M
2025-09-08 496.90 500.40 493.20 495.50 0.0M
2025-09-05 502.10 505.40 489.90 495.20 0.0M
2025-09-04 522.60 522.80 498.95 501.60 0.0M
2025-09-03 516.70 524.90 515.70 522.70 0.0M
2025-09-02 509.50 523.50 506.90 517.80 0.0M
2025-09-01 509.30 509.30 501.70 505.20 0.0M
2025-08-29 515.70 515.70 503.60 508.80 0.0M
2025-08-28 500.10 525.30 500.10 515.50 0.0M
2025-08-27 488.55 506.80 486.95 501.00 0.0M
2025-08-26 488.00 495.15 483.30 489.05 0.0M
2025-08-25 496.05 497.25 486.20 488.90 0.0M
2025-08-22 488.15 498.60 483.00 496.05 0.0M
2025-08-21 493.85 497.00 482.75 488.00 0.0M
2025-08-20 487.70 498.70 484.60 495.15 0.0M
2025-08-19 478.10 491.25 472.05 488.85 0.0M
2025-08-18 478.70 478.70 470.05 478.55 0.0M
2025-08-15 473.85 479.30 471.25 479.30 0.0M
2025-08-14 472.20 473.85 463.40 473.65 0.0M
2025-08-13 464.75 472.50 459.00 471.45 0.0M
2025-08-12 460.75 462.00 450.45 457.80 0.0M
2025-08-11 467.00 467.85 455.50 460.00 0.0M
2025-08-08 467.55 467.55 458.20 464.25 0.0M
2025-08-07 460.05 469.00 457.85 464.45 0.0M
2025-08-06 457.55 460.65 452.40 457.65 0.0M
2025-08-05 464.55 466.30 451.50 455.95 0.0M
2025-08-04 462.10 466.30 458.70 464.85 0.0M
2025-08-01 470.60 471.00 459.55 461.10 0.0M
2025-07-31 480.05 481.40 470.25 471.45 0.0M
2025-07-30 479.30 486.85 475.90 479.50 0.0M
2025-07-29 494.75 495.75 475.05 477.10 0.0M
2025-07-28 495.00 504.00 487.65 491.30 0.0M
2025-07-25 469.90 494.05 460.20 492.85 0.0M
2025-07-24 486.05 491.90 463.80 467.55 0.0M
2025-07-23 471.90 488.00 471.00 488.00 0.0M
2025-07-22 467.30 470.50 462.25 470.20 0.0M
2025-07-21 473.30 476.40 465.05 469.05 0.0M
2025-07-18 479.70 484.25 470.00 473.00 0.0M
2025-07-17 484.00 485.35 472.40 475.85 0.0M
2025-07-16 479.35 486.50 470.05 480.40 0.0M
2025-07-15 482.05 486.30 477.00 479.30 0.0M
2025-07-14 488.95 488.95 477.50 481.75 0.0M
2025-07-11 505.00 506.70 487.35 491.00 0.0M
2025-07-10 489.95 505.20 488.65 504.70 0.0M
2025-07-09 487.85 489.95 479.65 489.70 0.0M
2025-07-08 474.00 486.75 472.90 486.50 0.0M
2025-07-07 480.55 480.55 470.70 473.75 0.0M
2025-07-04 485.05 485.30 475.00 478.85 0.0M
2025-07-03 491.95 494.20 484.45 487.10 0.0M
2025-07-02 482.45 493.95 466.40 490.95 0.0M
2025-07-01 445.50 473.75 445.05 471.60 0.0M
2025-06-30 457.90 457.90 445.05 449.85 0.0M
2025-06-27 444.10 451.65 440.75 451.00 0.0M
2025-06-26 447.55 449.70 436.65 443.70 0.0M
2025-06-25 458.00 458.00 444.00 448.80 0.0M
2025-06-24 451.50 466.50 448.05 454.15 0.0M
2025-06-23 450.05 451.15 444.00 450.80 0.0M
2025-06-20 458.35 460.15 448.90 451.70 0.0M
2025-06-19 465.85 465.90 450.70 455.85 0.0M
2025-06-18 462.55 466.45 460.30 466.45 0.0M
2025-06-17 468.70 468.70 459.15 461.55 0.0M
2025-06-16 466.00 472.55 462.85 470.55 0.0M
2025-06-13 468.00 469.00 457.80 460.40 0.0M
2025-06-12 470.90 472.20 462.95 468.90 0.0M
2025-06-11 473.95 482.85 470.00 470.40 0.0M
2025-06-10 473.00 476.25 467.95 473.00 0.0M
2025-06-09 472.05 476.90 470.65 472.25 0.0M
2025-06-06 470.90 474.00 468.10 472.10 0.0M
2025-06-05 476.45 483.90 467.75 469.60 0.0M
2025-06-04 476.95 479.35 470.90 477.50 0.0M
2025-06-03 475.60 477.60 466.05 475.60 0.0M
2025-06-02 481.75 481.75 467.50 477.85 0.0M
2025-05-30 484.50 484.75 476.75 481.10 0.0M
2025-05-29 490.85 501.90 478.35 480.85 0.0M
2025-05-28 483.20 486.10 480.05 484.35 0.0M
2025-05-27 487.95 487.95 476.00 484.00 0.0M
2025-05-26 487.95 492.50 480.30 488.50 0.0M
2025-05-23 488.50 489.50 466.95 477.00 0.0M
2025-05-22 492.65 493.65 477.65 488.00 0.0M
2025-05-21 504.60 506.10 488.10 491.50 0.0M
2025-05-20 502.70 508.10 493.00 505.20 0.0M
2025-05-19 508.70 508.70 491.45 502.00 0.0M
2025-05-16 506.10 513.00 499.55 509.00 0.0M
2025-05-15 521.70 523.30 505.80 509.00 0.0M
2025-05-14 536.80 538.50 521.00 524.00 0.0M
2025-05-13 537.90 542.70 530.30 537.20 0.0M
2025-05-12 500.10 535.90 500.10 534.10 0.0M
2025-05-09 491.70 499.95 489.55 498.00 0.0M
2025-05-08 490.05 496.75 482.85 489.60 0.0M
2025-05-07 491.80 493.90 482.00 488.50 0.0M
2025-05-06 496.55 496.65 484.50 491.55 0.0M
2025-05-05 502.60 502.60 490.60 495.40 0.0M
2025-05-02 495.00 500.50 486.00 500.50 0.0M
2025-04-30 496.00 496.75 483.30 489.00 0.0M
2025-04-29 502.10 505.00 489.80 493.55 0.0M
2025-04-28 506.00 508.80 500.00 507.50 0.0M
2025-04-25 505.10 507.10 497.45 503.50 0.0M
2025-04-24 496.60 504.50 486.30 503.20 0.0M
2025-04-23 494.40 515.00 493.70 502.50 0.0M
2025-04-22 486.95 493.95 471.45 490.00 0.0M
2025-04-17 492.00 493.70 481.40 493.15 0.0M
2025-04-16 484.95 488.85 480.00 480.05 0.0M
2025-04-15 503.90 514.00 482.05 485.00 0.0M
2025-04-14 545.90 545.90 498.00 504.90 0.0M
2025-04-11 530.90 539.90 513.40 537.00 0.0M
2025-04-10 554.90 572.00 514.00 527.00 0.0M
2025-04-09 504.40 549.90 494.50 547.00 0.0M
2025-04-08 520.00 540.00 495.00 496.05 0.0M
2025-04-07 522.90 539.50 468.05 512.00 0.0M
2025-04-04 548.00 551.00 521.60 524.20 0.0M
2025-04-03 567.90 572.00 541.50 547.00 0.0M
2025-04-02 575.50 583.60 571.00 577.50 0.0M
2025-04-01 575.90 580.00 570.10 575.10 0.0M
2025-03-31 583.10 583.30 568.00 575.10 0.0M
2025-03-28 590.70 591.70 581.00 585.40 0.0M
2025-03-27 591.20 594.10 585.40 590.40 0.0M
2025-03-26 604.40 607.30 585.40 592.20 0.0M
2025-03-25 601.40 606.40 596.30 604.10 0.0M
2025-03-24 604.90 609.40 595.10 601.60 0.0M
2025-03-21 604.00 606.00 593.50 604.50 0.0M
2025-03-20 613.90 613.90 601.20 605.00 0.0M
2025-03-19 605.10 616.60 604.00 613.10 0.0M
2025-03-18 612.10 616.00 604.20 605.60 0.0M
2025-03-17 616.70 616.90 600.20 611.90 0.0M
2025-03-14 607.50 620.00 600.20 617.00 0.0M
2025-03-13 613.90 616.60 598.30 605.90 0.0M
2025-03-12 629.80 629.80 605.90 613.50 0.0M
2025-03-11 624.10 635.00 615.10 632.60 0.0M
2025-03-10 634.70 639.70 618.10 625.10 0.0M
2025-03-07 646.60 654.70 628.80 634.60 0.0M
2025-03-06 673.10 674.90 645.60 649.20 0.0M
2025-03-05 677.60 685.00 663.90 671.50 0.0M
2025-03-04 672.20 699.90 662.20 677.20 0.0M
2025-03-03 691.00 700.50 670.10 673.00 0.0M
2025-02-28 685.00 692.80 680.40 690.00 0.0M
2025-02-27 696.30 697.50 685.20 687.20 0.0M
2025-02-26 690.30 706.60 690.00 693.00 0.0M
2025-02-25 688.80 690.50 682.10 684.30 0.0M
2025-02-24 699.80 703.40 688.50 688.50 0.0M
2025-02-21 699.90 706.30 689.00 697.60 0.0M
2025-02-20 688.80 699.10 685.80 694.20 0.0M
2025-02-19 703.10 704.20 686.60 689.00 0.0M
2025-02-18 698.60 707.50 690.10 704.00 0.0M
2025-02-17 712.00 713.40 692.20 700.00 0.0M
2025-02-14 710.50 722.10 710.10 712.30 0.0M
2025-02-13 694.90 712.00 694.80 709.30 0.0M
2025-02-12 689.90 695.40 674.80 694.40 0.0M
2025-02-11 681.00 689.30 677.80 687.40 0.0M
2025-02-10 683.80 688.00 679.00 685.70 0.0M
2025-02-07 699.00 701.00 680.80 682.40 0.0M
2025-02-06 680.10 701.30 679.00 701.00 0.0M
2025-02-05 690.20 690.80 680.20 686.10 0.0M
2025-02-04 686.20 695.20 682.70 694.00 0.0M
2025-02-03 677.90 693.10 667.00 690.90 0.0M
2025-01-31 719.40 720.70 698.80 700.60 0.0M
2025-01-30 701.10 721.70 701.10 721.00 0.0M
2025-01-29 727.50 739.90 700.10 713.00 0.0M
2025-01-28 756.00 762.60 681.50 737.00 0.0M
2025-01-27 732.40 757.90 716.30 756.00 0.0M
2025-01-24 723.20 747.70 723.20 737.00 0.0M
2025-01-23 707.90 722.40 707.50 722.40 0.0M
2025-01-22 698.90 714.90 697.10 708.20 0.0M
2025-01-21 684.80 702.30 678.00 699.00 0.0M
2025-01-20 699.00 699.70 670.10 684.00 0.0M
2025-01-17 696.00 699.10 685.70 692.70 0.0M
2025-01-16 655.10 700.00 655.10 699.90 0.0M
2025-01-15 650.30 652.60 635.00 635.00 0.0M
2025-01-14 655.10 662.80 648.30 650.60 0.0M
2025-01-13 647.90 654.90 638.70 654.00 0.0M
2025-01-10 648.70 654.70 641.20 647.00 0.0M
2025-01-09 632.10 648.90 629.70 647.60 0.0M
2025-01-08 643.90 644.60 630.50 635.70 0.0M
2025-01-07 636.40 646.10 633.40 642.50 0.0M
2025-01-06 612.50 643.70 611.10 637.00 0.0M
2025-01-03 629.40 636.60 608.90 614.90 0.0M
2025-01-02 625.60 638.00 619.30 629.90 0.0M