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
2022-12-30 146.81 146.87 144.14 144.87 0.4M
2022-12-29 147.70 148.99 147.59 147.94 0.5M
2022-12-28 147.34 147.92 145.00 145.06 0.3M
2022-12-27 146.42 147.45 146.39 146.93 0.2M
2022-12-23 142.59 143.64 142.00 143.51 0.1M
2022-12-22 145.45 145.45 143.48 144.98 0.1M
2022-12-21 144.82 146.94 144.82 146.28 0.1M
2022-12-20 144.53 145.56 144.15 144.86 0.1M
2022-12-19 146.18 146.37 144.61 145.10 0.1M
2022-12-16 146.74 147.54 146.13 147.08 0.1M
2022-12-15 150.14 150.14 147.88 149.11 0.2M
2022-12-14 154.61 155.78 152.98 154.36 0.1M
2022-12-13 156.72 157.27 153.05 153.87 0.1M
2022-12-12 151.15 151.99 150.50 151.90 0.1M
2022-12-09 151.59 152.00 150.58 150.58 0.1M
2022-12-08 150.34 152.65 149.76 152.33 0.2M
2022-12-07 149.93 150.77 149.11 149.54 0.2M
2022-12-06 149.46 149.99 148.21 149.11 0.2M
2022-12-05 150.42 150.60 149.00 149.57 0.3M
2022-12-02 149.80 151.13 149.37 150.57 0.2M
2022-12-01 151.84 152.14 150.48 151.56 0.1M
2022-11-30 150.58 153.00 148.34 153.00 0.2M
2022-11-29 145.19 145.19 143.61 144.58 0.1M
2022-11-28 145.35 146.29 143.56 143.61 0.1M
2022-11-25 144.62 146.24 144.18 146.03 0.1M
2022-11-23 144.37 146.32 144.37 145.90 0.1M
2022-11-22 142.32 144.28 142.04 144.23 0.1M
2022-11-21 142.78 144.13 142.71 143.17 0.2M
2022-11-18 144.90 144.90 143.56 144.23 0.2M
2022-11-17 142.72 145.12 142.72 144.88 0.2M
2022-11-16 145.21 145.55 144.01 144.94 0.2M
2022-11-15 146.61 146.96 142.15 144.26 0.2M
2022-11-14 144.62 145.68 144.03 144.23 0.1M
2022-11-11 144.46 147.16 143.79 146.98 0.2M
2022-11-10 138.62 140.27 137.31 140.27 0.2M
2022-11-09 131.70 132.69 130.38 130.39 0.2M
2022-11-08 131.60 132.80 131.00 131.72 0.2M
2022-11-07 131.60 132.02 130.38 131.32 0.1M
2022-11-04 130.94 133.13 130.00 132.44 0.3M
2022-11-03 121.97 123.43 121.80 121.93 0.4M
2022-11-02 126.30 128.65 123.96 123.96 0.2M
2022-11-01 130.34 130.83 127.68 128.66 0.2M
2022-10-31 127.52 127.66 125.90 126.22 0.2M
2022-10-28 129.01 129.91 128.20 129.75 0.3M
2022-10-27 132.43 132.61 129.90 130.19 0.1M
2022-10-26 130.81 133.91 130.63 132.77 0.1M
2022-10-25 127.49 131.74 127.49 131.43 0.2M
2022-10-24 125.67 126.92 124.97 126.14 0.1M
2022-10-21 123.45 126.05 122.54 126.05 0.1M
2022-10-20 122.85 124.88 122.46 122.85 0.2M
2022-10-19 123.23 123.80 121.16 121.78 0.1M
2022-10-18 127.49 127.57 124.72 125.58 0.1M
2022-10-17 124.34 125.79 124.22 124.84 0.2M
2022-10-14 124.62 125.00 120.59 120.75 0.2M
2022-10-13 116.47 122.78 115.36 121.83 0.2M
2022-10-12 120.69 121.40 120.20 120.50 0.2M
2022-10-11 117.90 121.43 116.68 118.95 0.2M
2022-10-10 119.19 119.84 117.61 118.38 0.2M
2022-10-07 122.20 122.37 119.12 119.75 0.1M
2022-10-06 124.88 125.84 123.65 124.08 0.1M
2022-10-05 125.55 127.27 124.59 126.34 0.3M
2022-10-04 125.63 129.34 125.63 129.01 0.2M
2022-10-03 118.22 120.03 117.51 119.12 0.3M
2022-09-30 117.13 120.04 116.72 117.50 0.3M
2022-09-29 118.42 119.40 116.67 119.20 0.2M
2022-09-28 117.05 120.51 116.74 120.09 0.2M
2022-09-27 117.47 118.32 114.26 115.84 0.2M
2022-09-26 118.07 119.08 115.89 116.21 0.2M
2022-09-23 119.42 119.46 116.39 117.16 0.3M
2022-09-22 124.64 124.64 122.41 123.26 0.2M
2022-09-21 126.07 128.27 124.50 124.71 0.1M
2022-09-20 126.21 127.02 124.53 126.09 0.1M
2022-09-19 126.58 129.22 126.58 128.86 0.1M
2022-09-16 126.06 128.62 126.06 128.42 0.1M
2022-09-15 127.35 129.40 127.32 127.81 0.2M
2022-09-14 129.91 131.46 129.49 130.66 0.2M
2022-09-13 130.90 132.97 128.56 128.65 0.1M
2022-09-12 132.71 134.00 132.67 132.91 0.1M
2022-09-09 129.95 131.63 129.95 131.43 0.1M
2022-09-08 126.21 128.36 125.52 127.95 0.1M
2022-09-07 126.17 128.96 126.17 128.67 0.1M
2022-09-06 125.85 126.74 124.33 125.61 0.1M
2022-09-02 128.26 129.54 124.10 124.72 0.2M
2022-09-01 126.00 127.37 124.67 127.32 0.4M
2022-08-31 131.59 132.07 129.29 129.46 0.1M
2022-08-30 133.41 133.67 130.96 131.79 0.1M
2022-08-29 130.73 133.30 130.46 132.60 0.3M
2022-08-26 137.46 137.51 131.90 132.10 0.1M
2022-08-25 136.31 138.10 135.84 138.10 0.1M
2022-08-24 135.71 137.36 135.27 136.23 0.1M
2022-08-23 134.86 136.57 134.72 135.29 0.1M
2022-08-22 137.04 137.07 135.00 135.12 0.2M
2022-08-19 140.82 141.18 139.61 140.38 0.1M
2022-08-18 142.55 143.45 142.07 142.78 0.1M
2022-08-17 143.53 143.80 141.86 142.95 0.1M
2022-08-16 141.17 143.08 140.91 142.51 0.1M
2022-08-15 142.26 143.03 141.61 142.70 0.1M
2022-08-12 142.38 143.86 141.63 143.66 0.2M
2022-08-11 143.49 144.34 141.81 142.29 0.3M
2022-08-10 142.40 143.56 141.77 142.30 0.1M
2022-08-09 140.90 140.90 138.46 138.88 0.1M
2022-08-08 141.10 141.79 139.94 140.43 0.1M
2022-08-05 138.55 139.78 137.91 139.61 0.1M
2022-08-04 140.62 142.00 140.42 141.88 0.1M
2022-08-03 137.82 140.10 137.05 139.78 0.2M
2022-08-02 138.08 139.23 137.33 137.67 0.1M
2022-08-01 139.59 141.66 139.48 140.77 0.2M
2022-07-29 137.54 138.87 136.89 138.76 0.2M
2022-07-28 132.16 136.35 132.05 136.07 0.2M
2022-07-27 127.98 131.00 127.83 130.62 0.2M
2022-07-26 127.44 131.22 123.51 124.60 0.2M
2022-07-25 130.82 131.09 129.63 130.29 0.1M
2022-07-22 130.15 130.97 128.34 128.83 0.1M
2022-07-21 128.65 129.85 128.04 129.51 0.1M
2022-07-20 128.07 128.57 125.74 126.71 0.2M
2022-07-19 126.90 129.21 126.87 128.72 0.1M
2022-07-18 124.75 125.40 122.88 123.21 0.2M
2022-07-15 120.54 123.40 119.38 122.26 0.2M
2022-07-14 120.68 123.12 119.62 122.80 0.3M
2022-07-13 120.03 123.01 119.92 122.08 0.2M
2022-07-12 121.57 123.36 121.37 122.12 0.1M
2022-07-11 121.24 122.13 120.47 120.78 0.2M
2022-07-08 123.00 123.87 122.19 123.50 0.1M
2022-07-07 124.22 125.08 123.24 124.12 0.2M
2022-07-06 121.50 122.92 120.84 122.36 0.3M
2022-07-05 116.91 119.53 116.68 119.52 0.2M
2022-07-01 120.30 122.65 119.95 122.65 0.1M
2022-06-30 119.84 122.96 119.21 122.22 0.1M
2022-06-29 123.15 124.19 122.66 123.25 0.2M
2022-06-28 124.43 125.48 122.25 122.25 0.2M
2022-06-27 123.38 123.79 122.00 122.39 0.2M
2022-06-24 122.30 125.02 122.22 125.02 0.1M
2022-06-23 118.16 119.75 118.01 119.70 0.2M
2022-06-22 115.06 117.53 114.95 116.03 0.2M
2022-06-21 116.26 117.19 115.99 116.27 0.3M
2022-06-17 113.76 115.03 113.02 113.72 0.2M
2022-06-16 112.37 114.52 112.04 112.68 0.2M
2022-06-15 114.27 116.89 113.76 116.00 0.2M
2022-06-14 113.81 114.63 112.08 112.91 0.2M
2022-06-13 115.33 116.31 114.40 114.70 0.2M
2022-06-10 121.05 121.39 119.73 120.65 0.3M
2022-06-09 125.66 125.92 123.25 123.25 0.3M
2022-06-08 128.93 129.49 127.62 127.62 0.4M
2022-06-07 128.38 131.06 128.38 131.04 0.2M
2022-06-06 132.20 132.94 130.82 131.42 0.1M
2022-06-03 130.28 131.11 129.76 130.69 0.1M
2022-06-02 130.29 132.00 129.73 132.00 0.3M
2022-06-01 130.72 131.26 126.65 127.13 0.2M
2022-05-31 128.64 129.39 127.20 129.00 0.3M
2022-05-27 126.11 127.60 126.11 126.38 0.2M
2022-05-26 119.97 123.22 119.97 122.46 0.2M
2022-05-25 116.00 118.08 115.85 117.39 0.3M
2022-05-24 118.97 119.24 117.75 118.75 0.2M
2022-05-23 117.71 120.05 117.19 119.30 0.2M
2022-05-20 119.04 119.04 115.96 117.64 0.2M
2022-05-19 118.70 121.76 118.19 120.85 0.3M
2022-05-18 122.17 122.55 119.41 119.75 0.2M
2022-05-17 124.25 125.29 122.68 125.29 0.2M
2022-05-16 120.01 121.20 119.19 120.28 0.2M
2022-05-13 118.62 121.72 118.56 120.95 0.3M
2022-05-12 114.34 118.21 114.00 117.12 0.3M
2022-05-11 119.15 121.30 117.42 117.50 0.3M
2022-05-10 118.05 118.05 115.24 115.75 0.3M
2022-05-09 115.91 116.44 113.26 113.83 0.4M
2022-05-06 119.03 120.14 117.14 118.28 0.4M
2022-05-05 126.17 126.26 119.68 120.81 0.2M
2022-05-04 127.33 129.95 125.00 129.95 0.2M
2022-05-03 127.05 127.10 125.54 126.00 0.2M
2022-05-02 127.62 129.19 125.98 127.40 0.2M
2022-04-29 130.84 132.41 129.42 129.83 0.1M
2022-04-28 129.78 131.39 127.40 130.92 0.2M
2022-04-27 129.18 130.68 127.75 129.61 0.2M
2022-04-26 131.78 131.78 127.91 127.91 0.2M
2022-04-25 131.99 132.90 130.27 132.50 0.4M
2022-04-22 138.25 138.70 135.23 135.27 0.2M
2022-04-21 142.62 143.26 138.87 139.27 0.1M
2022-04-20 138.39 139.87 138.39 139.52 0.2M
2022-04-19 134.91 138.40 134.91 138.40 0.2M
2022-04-18 137.55 138.10 136.56 136.56 0.1M
2022-04-14 137.63 138.55 137.32 138.10 0.4M
2022-04-13 134.39 138.20 134.15 138.17 0.3M
2022-04-12 137.69 140.80 136.83 138.93 0.2M
2022-04-11 134.85 135.51 133.62 133.62 0.2M
2022-04-08 135.19 137.39 135.00 136.35 0.2M
2022-04-07 137.75 138.44 135.33 137.34 0.2M
2022-04-06 139.43 139.74 137.60 138.67 0.2M
2022-04-05 143.91 144.43 143.02 143.92 0.1M
2022-04-04 144.68 146.56 144.38 146.23 0.2M
2022-04-01 143.72 144.35 142.60 143.23 0.2M
2022-03-31 144.73 145.55 142.42 142.79 0.1M
2022-03-30 147.79 147.80 146.50 146.80 0.1M
2022-03-29 149.54 150.25 147.41 148.80 0.2M
2022-03-28 140.54 141.61 139.46 141.15 0.2M
2022-03-25 140.43 140.85 137.22 138.18 0.1M
2022-03-24 137.72 138.49 136.26 137.97 0.1M
2022-03-23 138.55 138.55 136.33 136.88 0.1M
2022-03-22 141.23 142.53 140.93 141.53 0.3M
2022-03-21 140.67 140.76 138.06 139.24 0.1M
2022-03-18 138.54 143.16 138.20 142.94 0.3M
2022-03-17 139.07 140.98 138.45 140.32 0.3M
2022-03-16 136.48 141.71 136.10 139.67 0.3M
2022-03-15 129.13 130.22 127.67 129.86 0.3M
2022-03-14 131.13 132.32 127.95 128.65 0.4M
2022-03-11 132.89 132.94 127.77 127.85 0.3M
2022-03-10 128.70 131.20 128.51 130.03 0.4M
2022-03-09 131.82 135.28 130.66 133.45 0.5M
2022-03-08 121.80 126.78 119.81 122.75 0.7M
2022-03-07 127.28 127.80 119.55 121.12 0.5M
2022-03-04 129.79 130.08 125.08 126.98 0.3M
2022-03-03 141.02 141.12 135.00 135.54 0.2M
2022-03-02 141.36 143.11 140.90 141.68 0.2M
2022-03-01 143.52 143.76 136.87 138.58 0.2M
2022-02-28 145.58 149.26 145.10 145.75 0.2M
2022-02-25 147.54 151.27 147.45 151.27 0.1M
2022-02-24 141.52 146.75 141.00 145.53 0.3M
2022-02-23 153.94 153.96 149.34 149.41 0.2M
2022-02-22 152.34 153.65 150.11 151.42 0.1M
2022-02-18 156.49 156.99 154.43 155.54 0.1M
2022-02-17 154.99 155.85 153.54 154.19 0.1M
2022-02-16 155.31 157.85 154.65 157.55 0.1M
2022-02-15 156.34 158.00 156.22 157.72 0.1M
2022-02-14 150.91 152.16 149.30 150.86 0.1M
2022-02-11 158.38 158.38 151.75 152.49 0.2M
2022-02-10 158.97 162.51 158.97 161.06 0.1M
2022-02-09 163.63 164.64 162.94 164.64 0.1M
2022-02-08 161.43 162.35 160.48 162.16 0.1M
2022-02-07 163.06 164.74 162.72 164.05 0.1M
2022-02-04 162.30 163.90 161.34 162.84 0.1M
2022-02-03 163.76 163.76 161.26 161.89 0.1M
2022-02-02 166.45 166.73 164.40 165.10 0.1M
2022-02-01 165.22 166.02 163.53 165.94 0.2M
2022-01-31 158.55 163.83 158.29 163.40 0.2M
2022-01-28 157.63 160.86 156.31 160.86 0.2M
2022-01-27 153.41 160.23 152.36 160.23 0.2M
2022-01-26 154.87 155.80 151.85 152.26 0.2M
2022-01-25 151.27 152.63 149.20 151.76 0.1M
2022-01-24 152.46 153.38 147.70 153.38 0.2M
2022-01-21 157.33 159.01 156.40 156.84 0.2M
2022-01-20 158.60 160.52 157.25 157.95 0.2M
2022-01-19 158.28 159.68 157.72 158.35 0.4M
2022-01-18 153.43 154.75 152.04 152.50 0.2M
2022-01-14 154.76 155.71 154.00 155.11 0.1M
2022-01-13 159.89 159.89 156.97 157.31 0.2M
2022-01-12 161.97 162.91 161.50 162.03 0.2M
2022-01-11 160.39 162.35 159.64 162.35 0.1M
2022-01-10 160.51 161.05 158.52 161.05 0.1M
2022-01-07 163.54 163.80 161.48 162.95 0.1M
2022-01-06 165.03 165.84 163.21 163.39 0.3M
2022-01-05 170.70 171.91 169.01 169.34 0.3M
2022-01-04 167.89 168.25 167.10 168.25 0.1M
2022-01-03 165.41 166.09 164.52 165.91 0.1M