路易威登集团

LVMUY
🏛️ 美国 →
122.31
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
09:30 119.95 120.00 119.92 119.99 5.3K
09:35 119.93 120.01 119.82 119.93 0.5K
09:40 120.03 120.19 119.95 120.10 5.1K
09:45 120.11 120.18 119.97 120.06 3.3K
09:50 120.07 120.10 119.93 120.00 3.2K
09:55 119.94 120.07 119.92 120.03 2.9K
10:00 120.01 120.10 119.86 120.02 3.1K
10:05 120.10 120.28 120.08 120.12 6.2K
10:10 120.12 120.15 119.98 120.12 1.7K
10:15 120.02 120.21 120.02 120.21 3.6K
10:20 120.25 120.32 120.18 120.19 1.7K
10:25 120.23 120.23 120.04 120.20 2.0K
10:30 120.20 120.28 120.18 120.25 5.1K
10:35 120.27 120.42 120.21 120.42 2.5K
10:40 120.42 120.46 120.34 120.38 2.9K
10:45 120.43 120.50 120.33 120.42 1.6K
10:50 120.37 120.43 120.26 120.31 1.7K
10:55 120.30 120.30 120.13 120.23 3.6K
11:00 120.20 120.22 120.06 120.15 2.8K
11:05 120.15 120.19 120.05 120.14 6.0K
11:10 120.16 120.23 120.09 120.11 8.9K
11:15 120.15 120.44 120.11 120.44 4.7K
11:20 120.44 120.44 120.28 120.33 5.1K
11:25 120.32 120.56 120.32 120.50 2.4K
11:30 120.92 120.92 120.40 120.66 3.0K
11:35 120.52 120.87 120.52 120.64 10.2K
11:40 120.59 120.87 120.41 120.48 1.3K
11:45 120.49 120.57 120.40 120.47 1.8K
11:50 120.57 120.57 120.40 120.49 3.2K
11:55 120.57 120.57 120.42 120.44 0.6K
12:00 120.42 120.48 120.40 120.41 0.7K
12:05 120.40 120.41 120.36 120.37 6.1K
12:10 120.37 120.41 120.36 120.41 2.5K
12:15 120.36 120.41 120.32 120.36 2.2K
12:20 120.45 120.52 120.32 120.52 1.2K
12:25 120.43 120.54 120.43 120.43 1.0K
12:30 120.54 120.54 120.31 120.31 1.8K
12:35 120.54 120.70 120.34 120.51 1.7K
12:40 120.64 120.64 120.38 120.51 1.1K
12:45 120.63 120.66 120.38 120.52 1.7K
12:50 120.40 120.69 120.40 120.42 0.9K
12:55 120.56 120.70 120.42 120.70 1.7K
13:00 120.42 120.70 120.42 120.42 2.1K
13:05 120.66 120.66 120.42 120.58 0.1K
13:10 120.68 120.68 120.13 120.34 16.2K
13:15 120.32 120.50 120.32 120.32 3.0K
13:20 120.43 120.51 120.32 120.41 3.1K
13:25 120.43 120.55 120.32 120.32 14.3K
13:30 120.46 120.59 120.32 120.59 1.7K
13:35 120.44 120.59 120.32 120.32 0.7K
13:40 120.48 120.61 120.32 120.32 1.7K
13:45 120.32 120.65 120.32 120.49 4.2K
13:50 120.32 120.64 120.32 120.33 0.5K
13:55 120.60 120.64 120.32 120.64 0.6K
14:00 120.48 120.60 120.32 120.39 4.0K
14:05 120.46 120.60 120.32 120.60 1.6K
14:10 120.46 120.60 120.32 120.60 1.1K
14:15 120.47 120.60 120.32 120.46 2.3K
14:20 120.45 120.60 120.32 120.32 0.8K
14:25 120.45 120.60 120.32 120.46 1.0K
14:30 120.32 120.60 120.32 120.60 1.0K
14:35 120.57 120.60 120.32 120.60 0.7K
14:40 120.49 120.60 120.32 120.32 0.7K
14:45 120.43 120.59 120.32 120.32 5.2K
14:50 120.59 120.77 120.32 120.52 5.2K
14:55 120.78 120.82 120.52 120.57 2.6K
15:00 120.73 120.81 120.57 120.71 0.8K
15:05 120.78 120.81 120.57 120.57 1.9K
15:10 120.69 120.78 120.57 120.78 1.6K
15:15 120.68 120.70 120.57 120.62 0.8K
15:20 120.67 120.77 120.57 120.57 0.8K
15:25 120.71 120.73 120.57 120.73 1.6K
15:30 120.65 120.73 120.55 120.64 2.7K
15:35 120.55 120.73 120.55 120.64 3.0K
15:40 120.60 120.73 120.55 120.56 0.7K
15:45 120.55 120.70 120.53 120.53 1.1K
15:50 120.54 120.69 120.52 120.52 3.9K
15:55 120.51 120.77 120.51 120.77 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 122.38 122.74 121.33 122.31 0.2M
2025-09-29 122.56 123.30 122.50 122.99 0.3M
2025-09-26 119.95 120.92 119.82 120.77 0.2M
2025-09-25 118.70 118.90 117.75 118.50 0.3M
2025-09-24 119.79 120.21 119.41 119.75 0.3M
2025-09-23 123.80 125.00 122.93 123.15 0.2M
2025-09-22 119.57 120.53 118.78 120.51 0.3M
2025-09-19 121.32 121.59 119.79 120.24 0.2M
2025-09-18 123.05 123.16 121.48 122.10 0.2M
2025-09-17 120.22 122.18 120.00 120.62 0.1M
2025-09-16 120.67 120.73 119.14 120.54 0.3M
2025-09-15 117.79 118.84 117.54 118.82 0.2M
2025-09-12 115.47 115.74 114.56 115.21 0.2M
2025-09-11 114.08 114.77 113.44 114.77 0.2M
2025-09-10 114.85 115.00 114.00 114.24 0.3M
2025-09-09 115.89 116.21 114.47 115.45 0.3M
2025-09-08 116.73 116.87 116.04 116.83 0.4M
2025-09-05 115.12 117.13 115.07 116.13 0.1M
2025-09-04 116.61 117.21 116.01 116.58 0.4M
2025-09-03 121.14 121.99 120.84 121.70 0.2M
2025-09-02 119.54 120.71 119.29 120.69 0.8M
2025-08-29 119.15 119.64 117.44 118.07 0.4M
2025-08-28 120.98 121.25 119.44 120.25 0.4M
2025-08-27 116.58 117.56 116.07 116.79 0.2M
2025-08-26 114.74 114.79 113.06 113.59 0.1M
2025-08-25 114.59 114.96 112.84 112.97 0.2M
2025-08-22 112.83 116.72 112.78 116.13 0.4M
2025-08-21 113.07 113.20 112.13 112.46 0.1M
2025-08-20 115.63 116.27 114.77 114.93 0.3M
2025-08-19 113.82 114.50 113.35 114.04 0.4M
2025-08-18 109.95 111.52 109.83 111.45 0.3M
2025-08-15 110.90 112.09 110.84 111.99 0.3M
2025-08-14 109.24 110.58 109.16 110.58 0.2M
2025-08-13 108.42 110.26 108.25 110.26 0.2M
2025-08-12 105.05 107.21 104.82 107.11 0.3M
2025-08-11 107.05 107.34 105.56 106.28 0.2M
2025-08-08 107.13 108.62 106.80 107.77 0.2M
2025-08-07 108.26 108.72 106.89 107.30 0.4M
2025-08-06 106.70 106.89 105.97 106.72 0.2M
2025-08-05 105.11 105.99 104.77 105.80 0.2M
2025-08-04 107.02 107.11 106.56 106.76 0.2M
2025-08-01 107.00 107.31 105.78 106.54 0.7M
2025-07-31 107.96 109.01 107.57 107.62 0.3M
2025-07-30 110.80 111.21 109.00 109.62 0.5M
2025-07-29 110.49 110.97 109.46 110.40 0.5M
2025-07-28 114.27 114.29 113.18 113.82 0.5M
2025-07-25 112.14 115.93 111.81 115.93 0.6M
2025-07-24 109.81 113.00 109.10 110.00 0.8M
2025-07-23 112.39 114.50 111.83 114.24 0.5M
2025-07-22 109.32 109.92 108.55 109.81 0.3M
2025-07-21 108.86 109.87 108.50 108.95 0.3M
2025-07-18 111.16 111.21 109.63 109.72 0.5M
2025-07-17 111.78 112.44 110.07 110.77 0.5M
2025-07-16 109.95 112.01 109.72 111.34 0.3M
2025-07-15 112.67 112.79 110.65 110.83 0.9M
2025-07-14 111.67 112.43 111.50 112.13 0.3M
2025-07-11 114.78 114.93 114.00 114.11 0.3M
2025-07-10 116.11 118.34 115.83 117.96 0.3M
2025-07-09 113.79 115.11 113.53 115.11 0.2M
2025-07-08 111.87 114.05 111.36 113.97 0.5M
2025-07-07 111.43 112.02 110.77 111.17 0.7M
2025-07-03 115.68 115.80 113.91 114.06 0.2M
2025-07-02 114.77 115.97 113.73 115.42 0.8M
2025-07-01 108.46 111.15 108.27 111.08 0.4M
2025-06-30 105.19 105.27 104.30 105.06 0.6M
2025-06-27 103.89 105.70 103.81 105.11 0.6M
2025-06-26 103.04 103.08 102.16 102.31 0.8M
2025-06-25 103.82 103.95 103.10 103.58 0.4M
2025-06-24 104.57 106.12 104.31 105.80 0.6M
2025-06-23 101.83 104.75 101.80 104.69 0.4M
2025-06-20 104.32 104.40 103.15 103.15 0.7M
2025-06-18 106.03 107.37 105.77 106.25 0.3M
2025-06-17 106.59 106.82 105.53 105.55 0.5M
2025-06-16 107.68 108.95 107.44 107.50 0.7M
2025-06-13 105.87 107.01 105.67 106.01 0.6M
2025-06-12 108.93 109.23 108.09 108.38 0.5M
2025-06-11 109.71 109.88 107.35 107.52 1.0M
2025-06-10 107.67 108.59 107.45 108.25 1.0M
2025-06-09 107.84 108.05 107.11 107.12 0.6M
2025-06-06 107.66 107.79 107.00 107.52 0.4M
2025-06-05 108.67 108.84 107.00 107.16 1.4M
2025-06-04 108.17 109.43 108.12 108.88 0.4M
2025-06-03 106.96 108.23 106.81 107.94 0.4M
2025-06-02 108.52 109.68 108.20 109.60 0.7M
2025-05-30 108.78 109.14 108.00 108.84 0.3M
2025-05-29 110.08 110.14 108.75 108.95 0.4M
2025-05-28 109.55 109.58 108.76 109.14 0.5M
2025-05-27 109.40 109.85 108.44 109.67 0.8M
2025-05-23 106.62 109.37 106.57 108.78 0.3M
2025-05-22 107.93 110.03 107.81 109.57 0.3M
2025-05-21 112.22 113.75 110.28 110.95 0.4M
2025-05-20 112.61 113.93 112.56 113.75 0.3M
2025-05-19 111.48 112.54 111.44 112.38 0.4M
2025-05-16 112.36 112.94 111.63 112.82 0.7M
2025-05-15 113.85 114.11 113.00 113.32 0.4M
2025-05-14 117.39 118.00 116.64 116.85 0.3M
2025-05-13 120.11 120.30 119.29 119.93 0.4M
2025-05-12 118.43 118.50 116.79 118.11 0.6M
2025-05-09 111.78 112.24 111.24 112.11 0.3M
2025-05-08 110.93 111.05 109.21 109.80 0.5M
2025-05-07 110.14 110.85 109.34 110.17 0.5M
2025-05-06 110.71 111.61 110.32 110.75 0.3M
2025-05-05 111.84 111.98 110.81 110.85 0.5M
2025-05-02 111.78 112.99 111.69 112.47 0.2M
2025-05-01 112.57 112.60 110.37 110.50 0.5M
2025-04-30 110.43 111.40 109.75 110.37 0.3M
2025-04-29 112.16 112.49 111.39 112.00 0.4M
2025-04-28 114.50 114.71 113.48 114.15 0.3M
2025-04-25 113.56 115.84 113.03 114.52 0.7M
2025-04-24 113.49 114.67 112.86 114.26 0.3M
2025-04-23 113.23 115.30 110.00 111.83 0.4M
2025-04-22 108.76 112.15 108.32 111.40 0.6M
2025-04-21 110.50 111.20 107.13 108.22 0.5M
2025-04-17 109.86 110.98 109.12 109.54 0.4M
2025-04-16 109.71 110.43 108.01 108.93 0.7M
2025-04-15 109.80 111.13 108.51 108.61 1.3M
2025-04-14 120.88 121.28 109.90 113.71 0.7M
2025-04-11 118.42 121.86 117.98 121.25 0.6M
2025-04-10 116.89 118.79 114.63 118.06 0.6M
2025-04-09 112.35 120.00 109.22 117.82 1.2M
2025-04-08 114.81 115.01 106.48 106.82 1.1M
2025-04-07 111.67 118.00 110.00 111.17 0.9M
2025-04-04 116.15 117.93 114.24 114.70 0.7M
2025-04-03 121.00 121.39 120.00 120.34 1.5M
2025-04-02 124.17 125.05 123.91 124.70 0.2M
2025-04-01 123.87 124.51 122.85 123.82 0.3M
2025-03-31 124.42 126.48 123.00 123.87 0.3M
2025-03-28 126.44 127.13 125.68 126.48 0.3M
2025-03-27 126.82 127.74 126.44 126.92 0.3M
2025-03-26 127.85 129.40 126.39 126.82 0.2M
2025-03-25 129.43 129.81 128.73 129.12 0.3M
2025-03-24 128.90 129.96 128.26 128.99 0.4M
2025-03-21 128.68 130.38 128.57 129.89 0.7M
2025-03-20 131.10 132.29 130.21 130.51 0.4M
2025-03-19 132.80 133.78 132.00 133.56 0.3M
2025-03-18 133.84 133.88 132.81 133.66 0.3M
2025-03-17 132.19 134.33 131.82 133.75 0.4M
2025-03-14 131.65 132.59 130.55 132.17 0.4M
2025-03-13 130.00 132.42 129.59 129.76 0.4M
2025-03-12 134.99 135.19 132.11 133.49 0.4M
2025-03-11 136.14 137.99 134.55 136.84 0.2M
2025-03-10 135.86 136.90 134.06 135.78 0.2M
2025-03-07 137.04 138.81 136.32 138.56 0.4M
2025-03-06 140.53 142.75 139.65 139.65 0.2M
2025-03-05 143.98 145.55 142.76 145.10 0.3M
2025-03-04 140.74 145.63 139.00 142.99 0.3M
2025-03-03 145.86 146.24 141.39 143.44 0.5M
2025-02-28 143.42 144.66 141.73 143.68 0.8M
2025-02-27 143.92 145.02 143.00 143.16 0.7M
2025-02-26 146.46 147.53 144.95 145.50 0.2M
2025-02-25 144.44 144.67 143.10 144.00 0.7M
2025-02-24 145.36 145.42 143.57 143.70 0.2M
2025-02-21 146.59 147.14 144.85 145.38 0.2M
2025-02-20 145.24 146.40 144.75 145.65 0.2M
2025-02-19 144.23 144.70 143.27 143.65 0.2M
2025-02-18 147.26 148.00 147.01 147.24 0.2M
2025-02-14 150.39 151.13 149.13 149.62 0.2M
2025-02-13 146.31 149.00 146.09 149.00 0.3M
2025-02-12 140.35 145.00 140.12 144.42 0.3M
2025-02-11 141.14 142.87 141.00 142.70 0.2M
2025-02-10 140.14 141.71 139.85 141.62 0.4M
2025-02-07 142.95 143.11 140.63 140.63 0.3M
2025-02-06 143.46 145.00 143.13 144.88 0.2M
2025-02-05 143.05 143.56 141.57 143.05 0.2M
2025-02-04 143.26 145.06 142.93 144.49 0.2M
2025-02-03 140.60 142.98 140.06 141.69 0.3M
2025-01-31 145.87 147.37 144.68 145.66 0.3M
2025-01-30 149.19 151.05 148.56 149.40 0.8M
2025-01-29 148.20 149.61 147.02 149.06 0.6M
2025-01-28 157.61 159.03 145.19 155.17 0.9M
2025-01-27 155.54 159.97 155.46 158.75 0.3M
2025-01-24 152.97 154.87 152.37 154.35 0.4M
2025-01-23 148.84 151.11 148.70 150.75 0.3M
2025-01-22 148.45 149.00 147.99 148.05 0.4M
2025-01-21 145.37 146.89 144.53 146.35 0.5M
2025-01-17 142.60 142.93 141.22 142.08 0.3M
2025-01-16 140.40 144.22 139.85 144.17 0.8M
2025-01-15 133.78 133.91 130.46 130.68 0.3M
2025-01-14 135.32 135.38 133.55 134.05 0.2M
2025-01-13 131.67 134.02 131.34 134.02 0.3M
2025-01-10 133.82 133.87 131.50 132.40 0.4M
2025-01-08 130.75 131.61 129.67 131.12 0.3M
2025-01-07 133.88 134.27 132.55 133.00 0.4M
2025-01-06 130.43 132.58 129.86 131.55 0.6M
2025-01-03 126.91 127.07 125.40 126.25 0.3M
2025-01-02 129.35 130.45 128.59 129.57 0.3M