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
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
2021-12-31 166.02 166.14 164.20 165.66 0.1M
2021-12-30 165.35 165.50 164.69 165.07 0.1M
2021-12-29 165.20 165.81 164.86 165.68 0.1M
2021-12-28 165.49 165.50 164.18 165.50 0.1M
2021-12-27 163.61 165.05 163.61 165.05 0.1M
2021-12-23 162.07 164.23 162.07 163.75 0.1M
2021-12-22 160.57 163.29 160.49 162.74 0.1M
2021-12-21 157.74 159.70 157.72 159.49 0.2M
2021-12-20 158.13 159.51 157.14 158.46 0.1M
2021-12-17 157.66 158.37 156.64 157.09 0.1M
2021-12-16 161.83 161.83 159.42 160.68 0.1M
2021-12-15 159.95 163.15 159.25 162.45 0.1M
2021-12-14 158.69 159.78 157.28 158.25 0.1M
2021-12-13 161.18 161.31 159.00 159.04 0.1M
2021-12-10 160.84 161.10 159.82 160.74 0.1M
2021-12-09 161.05 161.59 160.09 161.41 0.1M
2021-12-08 162.65 163.25 161.72 162.95 0.1M
2021-12-07 160.98 163.43 160.98 163.03 0.1M
2021-12-06 154.96 156.71 154.22 156.52 0.1M
2021-12-03 156.75 156.75 153.47 154.78 0.1M
2021-12-02 155.58 156.95 154.57 156.13 0.1M
2021-12-01 156.31 158.81 153.75 153.75 0.1M
2021-11-30 157.44 158.18 154.01 156.57 0.1M
2021-11-29 158.68 158.90 155.66 157.90 0.1M
2021-11-26 158.87 159.17 155.11 155.65 0.1M
2021-11-24 160.75 163.16 160.31 162.73 0.1M
2021-11-23 163.00 163.93 161.23 162.19 0.1M
2021-11-22 164.36 165.28 163.04 163.12 0.1M
2021-11-19 165.79 166.28 165.03 165.24 0.1M
2021-11-18 165.59 166.00 165.16 166.00 0.1M
2021-11-17 164.32 164.92 163.40 164.84 0.1M
2021-11-16 164.81 165.70 164.69 164.73 0.1M
2021-11-15 164.74 165.00 163.92 163.92 0.1M
2021-11-12 164.22 165.59 163.76 165.27 0.1M
2021-11-11 160.11 161.82 160.11 161.72 0.1M
2021-11-10 160.20 161.37 159.45 159.45 0.1M
2021-11-09 165.00 165.17 163.11 163.90 0.1M
2021-11-08 164.87 164.97 163.52 164.25 0.1M
2021-11-05 163.41 164.52 162.95 164.52 0.1M
2021-11-04 159.83 160.63 159.00 160.63 0.1M
2021-11-03 158.54 159.70 157.59 159.44 0.1M
2021-11-02 158.64 159.08 157.67 159.02 0.1M
2021-11-01 157.46 159.10 157.15 159.10 0.1M
2021-10-29 154.89 157.39 154.81 157.36 0.1M
2021-10-28 155.90 156.90 155.45 156.18 0.1M
2021-10-27 154.50 154.99 153.90 154.08 0.1M
2021-10-26 154.86 154.96 152.79 153.58 0.1M
2021-10-25 153.38 153.58 152.72 153.37 0.1M
2021-10-22 155.23 156.00 154.80 155.91 0.1M
2021-10-21 152.83 154.44 152.68 154.39 0.1M
2021-10-20 151.22 153.43 151.13 152.85 0.1M
2021-10-19 151.17 151.23 149.18 150.02 0.1M
2021-10-18 150.56 151.32 149.71 150.99 0.3M
2021-10-15 155.26 155.44 153.72 154.62 0.1M
2021-10-14 154.16 155.00 154.00 154.65 0.1M
2021-10-13 150.55 152.60 150.29 152.12 0.1M
2021-10-12 145.80 149.35 145.37 146.90 0.1M
2021-10-11 145.19 146.60 145.19 145.40 0.1M
2021-10-08 147.29 147.29 144.55 145.37 0.1M
2021-10-07 146.81 147.83 146.81 146.95 0.1M
2021-10-06 143.73 145.37 143.69 145.05 0.2M
2021-10-05 145.12 147.05 145.09 146.74 0.1M
2021-10-04 146.81 146.81 143.87 144.12 0.1M
2021-10-01 146.01 147.68 145.46 147.40 0.1M
2021-09-30 144.96 145.14 142.73 143.28 0.2M
2021-09-29 146.64 146.64 144.77 144.82 0.1M
2021-09-28 145.83 145.89 143.91 144.49 0.2M
2021-09-27 148.89 149.87 148.41 149.42 0.3M
2021-09-24 150.02 151.55 150.02 151.43 0.1M
2021-09-23 152.61 154.06 152.53 153.27 0.1M
2021-09-22 150.88 151.29 150.03 150.46 0.2M
2021-09-21 148.54 149.52 147.78 149.13 0.3M
2021-09-20 143.67 146.13 143.26 145.00 0.5M
2021-09-17 149.66 149.97 146.72 146.91 0.3M
2021-09-16 147.87 148.73 147.05 148.48 0.1M
2021-09-15 147.04 148.17 146.00 148.00 0.3M
2021-09-14 152.81 153.46 151.70 152.12 0.2M
2021-09-13 157.05 157.05 154.37 155.15 0.1M
2021-09-10 158.75 158.96 155.74 155.77 0.2M
2021-09-09 154.65 156.46 154.38 155.08 0.1M
2021-09-08 153.46 154.46 153.05 153.24 0.1M
2021-09-07 154.99 154.99 153.43 153.97 0.1M
2021-09-03 150.97 151.57 150.22 151.10 0.2M
2021-09-02 152.79 153.87 152.79 153.18 0.1M
2021-09-01 152.79 154.13 151.64 153.50 0.3M
2021-08-31 148.48 148.51 147.44 148.14 0.6M
2021-08-30 146.95 147.82 146.87 147.05 0.4M
2021-08-27 145.69 147.60 145.35 146.60 1.0M
2021-08-26 145.51 146.63 145.34 145.70 0.2M
2021-08-25 146.97 147.07 146.25 146.95 0.1M
2021-08-24 146.93 147.86 146.67 147.00 0.3M
2021-08-23 149.60 150.77 149.41 150.13 0.2M
2021-08-20 145.39 146.01 144.43 145.81 0.3M
2021-08-19 145.14 145.64 143.22 144.10 0.5M
2021-08-18 155.21 155.69 152.62 153.15 0.3M
2021-08-17 161.38 162.19 160.55 161.86 0.1M
2021-08-16 165.87 165.87 162.84 164.50 0.1M
2021-08-13 166.91 168.06 166.77 168.06 0.1M
2021-08-12 165.76 167.81 165.76 167.65 0.1M
2021-08-11 164.89 165.88 164.89 165.88 0.1M
2021-08-10 164.87 165.38 164.01 164.95 0.1M
2021-08-09 164.34 164.75 163.70 164.48 0.1M
2021-08-06 165.44 165.44 163.75 164.29 0.1M
2021-08-05 165.19 166.02 164.67 165.30 0.1M
2021-08-04 165.65 165.82 164.14 165.08 0.1M
2021-08-03 166.08 166.21 164.04 165.65 0.1M
2021-08-02 163.05 163.31 162.02 162.07 0.1M
2021-07-30 161.51 161.57 159.52 160.39 0.1M
2021-07-29 162.69 163.27 162.39 162.41 0.1M
2021-07-28 161.26 163.07 161.18 162.66 0.1M
2021-07-27 161.64 161.64 157.75 159.68 0.2M
2021-07-26 159.04 161.90 158.26 161.39 0.1M
2021-07-23 156.51 159.25 156.51 159.10 0.1M
2021-07-22 155.14 156.29 154.67 156.20 0.1M
2021-07-21 153.86 156.16 153.86 156.16 0.1M
2021-07-20 151.64 153.18 150.89 152.54 0.1M
2021-07-19 151.41 151.57 150.03 150.58 0.2M
2021-07-16 154.49 154.80 152.97 154.48 0.1M
2021-07-15 156.24 157.65 156.10 156.84 0.1M
2021-07-14 158.35 159.22 157.96 158.85 0.2M
2021-07-13 157.21 158.76 157.21 158.35 0.1M
2021-07-12 157.61 158.90 157.01 158.70 0.1M
2021-07-09 156.27 157.61 155.63 157.61 0.1M
2021-07-08 151.96 152.20 150.50 151.98 0.1M
2021-07-07 154.85 156.71 154.85 156.40 0.1M
2021-07-06 156.59 156.59 154.23 155.20 0.1M
2021-07-02 156.94 157.81 156.41 157.80 0.1M
2021-07-01 157.61 157.82 156.33 156.96 0.1M
2021-06-30 158.32 159.09 156.73 157.80 0.1M
2021-06-29 160.99 161.04 160.11 161.04 0.1M
2021-06-28 159.93 159.96 158.95 159.64 0.1M
2021-06-25 160.74 161.54 160.31 161.54 0.1M
2021-06-24 160.12 161.38 160.12 160.87 0.1M
2021-06-23 160.82 161.12 159.60 160.11 0.1M
2021-06-22 161.72 163.42 161.33 163.14 0.1M
2021-06-21 162.28 162.70 161.84 162.67 0.1M
2021-06-18 162.15 163.07 161.53 162.25 0.2M
2021-06-17 163.22 164.97 162.08 164.35 0.2M
2021-06-16 164.86 165.51 163.46 164.08 0.2M
2021-06-15 165.28 165.59 163.86 165.53 0.1M
2021-06-14 162.95 164.05 162.60 163.55 0.1M
2021-06-11 162.30 162.57 161.24 162.50 0.1M
2021-06-10 159.69 160.55 159.21 159.93 0.1M
2021-06-09 161.94 161.94 160.87 160.90 0.1M
2021-06-08 160.73 162.00 160.29 161.87 0.1M
2021-06-07 158.85 160.79 158.43 160.30 0.1M
2021-06-04 158.01 158.97 157.97 158.43 0.1M
2021-06-03 159.19 159.31 158.40 159.13 0.2M
2021-06-02 161.34 162.27 160.50 161.72 0.1M
2021-06-01 161.06 161.95 160.73 161.50 0.2M
2021-05-28 158.16 161.08 158.15 160.73 0.1M
2021-05-27 158.64 158.97 156.83 158.30 0.1M
2021-05-26 156.30 157.07 156.11 156.50 0.2M
2021-05-25 156.59 157.38 156.03 156.53 0.2M
2021-05-24 155.04 155.95 154.50 155.78 0.1M
2021-05-21 154.43 154.43 153.72 153.81 0.1M
2021-05-20 152.75 154.20 152.32 153.95 0.1M
2021-05-19 149.55 152.57 149.07 151.18 0.1M
2021-05-18 152.20 152.82 151.59 151.69 0.1M
2021-05-17 152.14 152.14 151.03 151.71 0.2M
2021-05-14 151.96 154.08 151.53 153.82 0.1M
2021-05-13 148.74 149.78 148.31 149.55 0.1M
2021-05-12 147.79 148.40 146.63 146.65 0.2M
2021-05-11 148.89 149.57 148.00 149.52 0.1M
2021-05-10 152.89 152.89 151.32 151.32 0.2M
2021-05-07 152.09 154.21 151.67 153.94 0.1M
2021-05-06 151.32 151.81 150.40 151.81 0.1M
2021-05-05 151.11 151.97 150.37 151.73 0.1M
2021-05-04 149.79 150.35 148.32 149.60 0.1M
2021-05-03 152.14 152.75 151.66 152.08 0.1M
2021-04-30 153.35 153.68 150.05 150.85 0.1M
2021-04-29 155.07 155.09 153.20 154.65 0.1M
2021-04-28 152.91 153.89 152.52 153.61 0.1M
2021-04-27 152.23 153.16 151.81 153.02 0.1M
2021-04-26 151.89 151.94 150.75 151.80 0.1M
2021-04-23 151.24 152.20 150.95 152.18 0.1M
2021-04-22 152.01 152.70 150.48 151.13 0.1M
2021-04-21 150.16 151.81 149.78 151.32 0.1M
2021-04-20 148.42 148.42 145.50 146.41 0.1M
2021-04-19 150.99 150.99 148.62 150.08 0.1M
2021-04-16 149.15 151.80 146.50 151.80 0.2M
2021-04-15 145.16 147.75 145.16 147.71 0.1M
2021-04-14 146.03 146.83 145.31 146.56 0.1M
2021-04-13 141.91 148.61 141.62 147.85 0.1M
2021-04-12 140.79 141.33 140.11 140.99 0.1M
2021-04-09 140.16 140.76 139.27 140.76 0.1M
2021-04-08 138.78 140.74 138.78 140.17 0.1M
2021-04-07 137.04 138.04 136.41 137.84 0.1M
2021-04-06 136.64 137.53 135.87 137.48 0.1M
2021-04-05 135.58 138.38 135.53 137.87 0.1M
2021-04-01 133.32 135.88 133.32 135.50 0.1M
2021-03-31 133.02 133.97 132.60 133.84 0.1M
2021-03-30 132.69 135.21 132.41 135.02 0.1M
2021-03-29 131.96 131.96 130.46 131.50 0.1M
2021-03-26 130.89 132.05 130.38 131.95 0.1M
2021-03-25 130.30 132.18 129.10 132.18 0.1M
2021-03-24 130.98 131.39 130.32 130.32 0.1M
2021-03-23 131.70 132.10 130.51 131.05 0.1M
2021-03-22 133.83 133.83 132.40 133.05 0.1M
2021-03-19 132.90 133.84 131.89 132.41 0.1M
2021-03-18 135.32 135.97 133.04 133.96 0.1M
2021-03-17 134.79 137.18 133.96 136.99 0.1M
2021-03-16 133.09 134.19 132.26 134.05 0.2M
2021-03-15 133.31 134.16 131.99 134.16 0.1M
2021-03-12 134.14 135.89 133.72 135.89 0.1M
2021-03-11 133.79 135.90 133.02 135.85 0.1M
2021-03-10 130.97 132.65 130.97 132.50 0.1M
2021-03-09 127.56 129.93 127.56 129.23 0.1M
2021-03-08 125.73 127.89 125.35 126.05 0.2M
2021-03-05 127.16 127.52 124.26 127.00 0.3M
2021-03-04 130.08 130.65 126.25 126.53 0.2M
2021-03-03 131.62 131.71 129.96 131.16 0.1M
2021-03-02 130.79 131.11 129.62 130.97 0.1M
2021-03-01 128.16 130.38 127.81 130.09 0.1M
2021-02-26 127.36 128.27 126.04 127.01 0.1M
2021-02-25 129.42 130.11 127.53 128.31 0.1M
2021-02-24 129.39 130.31 128.68 130.02 0.4M
2021-02-23 127.67 131.99 127.67 131.71 0.2M
2021-02-22 130.76 133.35 130.76 132.55 0.3M
2021-02-19 131.17 132.00 130.51 131.85 0.2M
2021-02-18 129.12 130.09 128.14 129.69 0.1M
2021-02-17 130.18 130.18 128.54 129.59 0.1M
2021-02-16 129.83 131.00 129.63 130.52 0.1M
2021-02-12 127.99 128.96 127.10 128.96 0.1M
2021-02-11 128.28 129.71 127.86 129.70 0.1M
2021-02-10 129.47 129.99 127.76 128.89 0.2M
2021-02-09 130.10 131.07 129.34 131.02 0.1M
2021-02-08 127.57 128.02 126.67 127.17 0.2M
2021-02-05 126.55 128.16 125.93 128.16 0.2M
2021-02-04 124.71 126.28 124.60 126.19 0.2M
2021-02-03 125.94 127.38 125.69 127.10 0.3M
2021-02-02 126.08 127.00 125.10 127.00 0.2M
2021-02-01 122.10 124.81 122.08 124.01 0.3M
2021-01-29 121.98 122.50 120.01 122.05 0.3M
2021-01-28 123.65 126.13 122.87 125.23 0.3M
2021-01-27 120.71 123.37 119.56 121.08 0.4M
2021-01-26 123.98 127.20 123.01 127.00 0.1M
2021-01-25 123.36 123.67 121.58 122.99 0.2M
2021-01-22 124.24 125.56 123.51 125.52 0.3M
2021-01-21 124.25 124.34 123.11 124.10 0.1M
2021-01-20 121.83 123.53 121.16 123.53 0.2M
2021-01-19 120.13 120.13 118.48 119.74 0.1M
2021-01-15 120.20 120.65 119.03 119.80 0.2M
2021-01-14 124.19 124.19 122.77 122.77 0.2M
2021-01-13 124.36 125.13 124.11 124.91 0.1M
2021-01-12 125.60 126.34 124.80 126.22 0.1M
2021-01-11 126.36 127.38 126.21 127.14 0.2M
2021-01-08 128.02 129.00 127.67 128.87 0.1M
2021-01-07 125.72 127.03 125.31 126.25 0.2M
2021-01-06 123.07 124.35 122.84 122.90 0.2M
2021-01-05 124.12 125.43 123.54 125.26 0.1M
2021-01-04 127.19 127.29 123.91 124.77 0.2M