路易威登集团

LVMUY
🏛️ 美国 →
123.55
最后更新: 2025-10-01
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
2023-12-29 162.59 163.25 161.71 162.45 0.1M
2023-12-28 161.95 162.53 161.64 161.96 0.1M
2023-12-27 163.06 163.88 162.96 163.60 0.1M
2023-12-26 163.02 164.44 162.25 164.02 0.1M
2023-12-22 163.23 163.32 161.56 162.38 0.1M
2023-12-21 163.07 164.24 162.00 164.24 0.1M
2023-12-20 163.35 164.30 161.45 161.67 0.2M
2023-12-19 162.34 164.15 162.28 163.87 0.1M
2023-12-18 161.80 162.50 160.97 162.14 0.2M
2023-12-15 163.42 164.12 162.11 162.47 0.2M
2023-12-14 164.00 165.00 162.74 164.47 0.2M
2023-12-13 159.17 162.00 158.00 161.87 0.2M
2023-12-12 158.80 159.06 157.85 158.64 0.2M
2023-12-11 158.32 159.99 158.17 159.90 0.3M
2023-12-08 156.73 160.51 156.59 159.62 0.2M
2023-12-07 154.10 154.88 153.21 154.69 0.3M
2023-12-06 153.52 155.41 153.02 154.38 0.3M
2023-12-05 152.67 154.61 152.08 153.85 0.1M
2023-12-04 150.50 151.96 149.61 151.47 0.2M
2023-12-01 148.22 151.51 148.01 151.40 0.2M
2023-11-30 151.30 152.40 150.00 151.79 0.2M
2023-11-29 150.68 151.92 148.69 151.49 0.1M
2023-11-28 148.84 150.64 148.03 149.76 0.2M
2023-11-27 153.51 154.11 152.19 152.70 0.1M
2023-11-24 154.16 154.93 153.95 154.74 0.1M
2023-11-22 154.90 155.58 154.00 155.30 0.2M
2023-11-21 154.44 154.63 153.63 154.09 0.2M
2023-11-20 156.44 157.95 156.32 157.70 0.2M
2023-11-17 154.37 155.24 153.35 155.00 0.2M
2023-11-16 152.50 154.04 152.46 153.11 0.2M
2023-11-15 155.41 156.26 155.13 155.85 0.1M
2023-11-14 152.12 154.25 152.07 153.86 0.2M
2023-11-13 146.37 147.73 145.77 147.44 0.2M
2023-11-10 146.71 148.15 145.25 148.07 0.2M
2023-11-09 152.84 153.88 151.86 152.13 0.3M
2023-11-08 150.45 151.74 149.74 150.90 0.2M
2023-11-07 148.27 149.50 147.90 148.96 0.2M
2023-11-06 149.70 150.01 148.78 149.42 0.1M
2023-11-03 151.85 152.61 150.58 150.75 0.1M
2023-11-02 149.08 150.46 148.40 149.25 0.2M
2023-11-01 142.73 143.70 141.73 143.46 0.2M
2023-10-31 144.18 144.46 142.02 143.30 0.2M
2023-10-30 142.43 143.66 141.95 142.88 0.2M
2023-10-27 141.01 141.13 138.59 138.92 0.2M
2023-10-26 141.86 142.28 139.41 139.83 0.3M
2023-10-25 142.29 144.00 141.42 142.34 0.2M
2023-10-24 144.14 144.79 143.53 144.55 0.1M
2023-10-23 140.15 143.27 139.80 142.13 0.1M
2023-10-20 141.11 141.83 140.51 140.77 0.3M
2023-10-19 142.30 142.98 140.31 140.73 0.2M
2023-10-18 141.75 142.41 140.00 140.15 0.2M
2023-10-17 138.50 142.22 138.17 141.25 0.3M
2023-10-16 139.83 141.90 139.73 141.28 0.2M
2023-10-13 140.94 141.17 138.11 138.61 0.4M
2023-10-12 143.15 143.82 140.89 141.27 0.4M
2023-10-11 147.68 148.17 144.56 145.25 0.7M
2023-10-10 153.29 156.39 148.57 149.01 0.4M
2023-10-09 150.14 151.89 149.37 151.52 0.2M
2023-10-06 152.08 156.01 151.20 155.64 0.1M
2023-10-05 151.61 153.26 151.18 152.80 0.2M
2023-10-04 151.28 151.79 148.93 150.58 0.1M
2023-10-03 149.07 149.23 147.12 147.93 0.1M
2023-10-02 149.79 150.48 148.69 149.46 0.1M
2023-09-29 154.18 154.46 150.88 151.11 0.2M
2023-09-28 148.60 150.16 148.42 149.59 0.2M
2023-09-27 148.09 148.23 145.37 147.07 0.3M
2023-09-26 148.34 149.37 147.90 148.01 0.3M
2023-09-25 151.76 151.91 150.02 151.21 0.2M
2023-09-22 155.93 157.17 154.32 154.77 0.1M
2023-09-21 154.85 155.85 154.04 154.32 0.2M
2023-09-20 156.79 158.70 155.60 155.71 0.3M
2023-09-19 156.93 158.23 156.13 158.05 0.2M
2023-09-18 158.33 159.06 157.92 158.45 0.2M
2023-09-15 163.34 164.08 160.84 160.88 0.5M
2023-09-14 157.85 159.72 157.41 158.81 0.2M
2023-09-13 157.45 157.87 155.27 155.56 0.2M
2023-09-12 156.87 158.66 156.80 157.83 0.1M
2023-09-11 159.59 160.23 158.81 160.10 0.1M
2023-09-08 157.87 159.53 157.71 158.58 0.2M
2023-09-07 155.55 156.29 154.35 155.52 0.2M
2023-09-06 158.25 158.32 154.98 157.07 0.4M
2023-09-05 164.64 164.76 162.22 162.27 0.1M
2023-09-01 171.40 171.55 165.70 166.94 0.2M
2023-08-31 171.86 172.62 168.73 169.28 0.1M
2023-08-30 175.98 177.15 175.24 175.57 0.1M
2023-08-29 172.87 176.90 172.79 176.90 0.1M
2023-08-28 172.01 173.36 171.78 173.22 0.1M
2023-08-25 170.39 171.48 168.25 170.55 0.1M
2023-08-24 170.80 171.37 168.40 168.69 0.1M
2023-08-23 170.39 172.27 170.30 171.73 0.1M
2023-08-22 171.92 172.37 170.34 170.61 0.3M
2023-08-21 170.97 171.60 170.00 171.26 0.1M
2023-08-18 166.41 169.52 166.00 168.80 0.4M
2023-08-17 172.44 172.55 169.43 169.75 0.3M
2023-08-16 175.05 175.93 173.54 173.63 0.3M
2023-08-15 176.64 176.78 174.61 174.87 0.2M
2023-08-14 177.14 178.69 176.50 178.69 0.1M
2023-08-11 179.90 180.77 179.43 180.09 0.1M
2023-08-10 182.94 185.26 181.82 182.13 0.1M
2023-08-09 177.66 178.46 176.66 177.57 0.2M
2023-08-08 176.48 178.25 175.75 178.05 0.1M
2023-08-07 180.48 180.68 178.85 180.31 0.1M
2023-08-04 179.09 180.65 177.74 177.95 0.1M
2023-08-03 176.25 178.56 176.07 177.66 0.1M
2023-08-02 180.00 180.12 177.10 177.89 0.2M
2023-08-01 182.52 182.98 181.50 182.44 0.2M
2023-07-31 186.82 187.70 186.12 186.25 0.1M
2023-07-28 184.56 186.34 184.38 185.37 0.1M
2023-07-27 184.43 185.49 182.36 182.51 0.2M
2023-07-26 179.32 181.25 178.63 180.61 0.3M
2023-07-25 189.65 190.71 182.29 182.45 0.4M
2023-07-24 188.17 190.49 188.00 189.98 0.1M
2023-07-21 191.85 193.53 191.17 192.98 0.2M
2023-07-20 190.24 191.06 189.00 189.80 0.2M
2023-07-19 191.22 191.63 189.33 190.25 0.2M
2023-07-18 191.38 193.49 191.20 193.43 0.1M
2023-07-17 192.84 193.82 191.58 193.49 0.1M
2023-07-14 199.62 200.76 199.31 199.59 0.1M
2023-07-13 197.28 197.94 196.01 197.07 0.2M
2023-07-12 190.38 193.50 189.78 192.98 0.2M
2023-07-11 186.56 187.85 185.57 187.57 0.1M
2023-07-10 181.47 183.32 181.41 182.84 0.1M
2023-07-07 180.66 182.20 179.48 180.92 0.1M
2023-07-06 179.09 179.40 177.01 178.55 0.1M
2023-07-05 184.77 185.32 183.71 184.14 0.1M
2023-07-03 185.94 187.15 185.68 186.79 0.1M
2023-06-30 187.25 189.14 186.85 188.84 0.1M
2023-06-29 186.10 186.78 185.72 186.58 0.1M
2023-06-28 185.24 185.98 184.80 185.72 0.1M
2023-06-27 183.53 185.20 183.26 185.18 0.1M
2023-06-26 182.45 183.11 182.00 182.20 0.1M
2023-06-23 179.97 181.65 179.87 181.08 0.1M
2023-06-22 182.63 184.34 182.63 184.25 0.1M
2023-06-21 182.34 184.64 182.24 184.23 0.1M
2023-06-20 185.20 186.02 184.05 184.64 0.1M
2023-06-16 190.00 190.70 189.14 189.17 0.1M
2023-06-15 183.24 185.10 182.94 185.05 0.1M
2023-06-14 183.61 184.85 182.50 183.75 0.1M
2023-06-13 181.17 182.56 181.17 181.78 0.1M
2023-06-12 179.80 180.80 179.26 180.50 0.1M
2023-06-09 176.74 177.28 176.00 176.40 0.1M
2023-06-08 176.23 176.86 175.61 176.45 0.3M
2023-06-07 174.71 175.43 173.01 173.01 0.3M
2023-06-06 173.66 174.57 173.50 173.90 0.2M
2023-06-05 174.89 175.46 174.00 174.56 0.2M
2023-06-02 178.88 179.62 177.68 178.00 0.3M
2023-06-01 172.59 174.15 171.75 173.85 0.2M
2023-05-31 175.11 175.19 172.25 175.09 0.3M
2023-05-30 181.64 181.64 178.76 179.67 0.2M
2023-05-26 180.71 181.92 180.67 181.40 0.2M
2023-05-25 175.43 177.61 175.01 177.49 0.2M
2023-05-24 176.49 176.55 175.10 175.40 0.2M
2023-05-23 181.76 181.77 178.59 178.60 0.2M
2023-05-22 190.57 190.65 189.52 189.90 0.1M
2023-05-19 189.77 190.01 188.80 189.47 0.2M
2023-05-18 188.08 188.20 187.11 187.98 0.2M
2023-05-17 189.14 190.69 188.13 190.26 0.1M
2023-05-16 190.40 190.65 189.54 189.60 0.1M
2023-05-15 191.57 192.17 190.91 191.86 0.1M
2023-05-12 192.21 192.32 191.17 192.31 0.1M
2023-05-11 192.12 194.34 191.57 193.84 0.1M
2023-05-10 192.23 192.27 189.91 191.46 0.1M
2023-05-09 192.49 193.42 192.03 192.83 0.1M
2023-05-08 195.39 195.47 194.75 195.01 0.1M
2023-05-05 192.41 194.19 192.19 193.57 0.1M
2023-05-04 192.21 193.84 192.00 193.07 0.1M
2023-05-03 194.27 195.43 193.35 193.65 0.1M
2023-05-02 190.05 192.58 189.51 192.48 0.1M
2023-05-01 194.18 194.18 191.05 191.31 0.1M
2023-04-28 191.13 192.43 190.39 191.99 0.3M
2023-04-27 195.69 195.90 193.20 194.80 0.2M
2023-04-26 192.62 193.57 191.40 191.59 0.2M
2023-04-25 195.57 195.59 192.66 193.15 0.2M
2023-04-24 197.80 198.93 197.58 198.37 0.5M
2023-04-21 196.50 199.75 195.36 199.24 0.3M
2023-04-20 195.34 197.69 194.52 196.60 0.2M
2023-04-19 193.64 195.00 193.43 194.50 0.2M
2023-04-18 192.98 193.90 192.01 193.27 0.2M
2023-04-17 191.67 191.67 189.86 190.48 0.3M
2023-04-14 195.96 197.07 195.51 196.59 0.1M
2023-04-13 193.43 196.88 193.26 196.84 0.2M
2023-04-12 184.00 191.34 183.00 189.95 0.2M
2023-04-11 184.36 185.00 183.41 183.66 0.1M
2023-04-10 181.55 181.55 178.82 180.83 0.1M
2023-04-06 181.20 182.03 180.07 181.05 0.3M
2023-04-05 185.35 186.15 183.61 184.54 0.1M
2023-04-04 184.10 186.90 184.00 186.49 0.1M
2023-04-03 182.94 184.96 182.75 184.72 0.1M
2023-03-31 182.64 184.56 182.53 183.73 0.2M
2023-03-30 179.45 180.74 179.34 180.55 0.1M
2023-03-29 179.44 179.58 177.86 178.33 0.2M
2023-03-28 177.17 177.18 175.58 176.19 0.1M
2023-03-27 176.30 177.27 175.85 177.15 0.1M
2023-03-24 175.66 176.44 174.10 176.03 0.1M
2023-03-23 177.50 178.88 174.97 175.72 0.1M
2023-03-22 175.15 178.50 174.69 175.00 0.1M
2023-03-21 174.05 174.65 173.03 174.40 0.3M
2023-03-20 172.31 173.58 171.87 173.00 0.1M
2023-03-17 167.80 169.20 166.78 168.26 0.1M
2023-03-16 166.24 171.95 166.20 171.95 0.2M
2023-03-15 162.86 166.73 161.96 165.67 0.2M
2023-03-14 171.12 172.43 170.36 171.68 0.1M
2023-03-13 165.99 169.48 165.99 167.33 0.1M
2023-03-10 170.64 171.40 168.24 168.31 0.1M
2023-03-09 170.41 171.16 167.42 167.87 0.1M
2023-03-08 171.42 172.13 170.04 170.45 0.1M
2023-03-07 174.94 175.08 171.59 171.83 0.1M
2023-03-06 175.94 176.77 175.30 175.71 0.1M
2023-03-03 172.74 174.42 171.83 174.18 0.1M
2023-03-02 169.06 171.62 169.06 171.32 0.2M
2023-03-01 171.48 171.88 168.54 169.36 0.2M
2023-02-28 168.08 168.74 166.42 166.63 0.1M
2023-02-27 169.02 169.45 167.91 168.91 0.2M
2023-02-24 166.62 167.17 163.99 165.38 0.2M
2023-02-23 172.10 172.91 170.52 172.76 0.1M
2023-02-22 171.67 172.90 171.18 171.46 0.1M
2023-02-21 172.08 172.94 171.25 171.41 0.1M
2023-02-17 174.21 176.00 174.09 175.46 0.1M
2023-02-16 174.74 176.66 174.60 175.27 0.2M
2023-02-15 174.90 176.84 174.88 176.80 0.1M
2023-02-14 173.09 176.00 172.39 175.70 0.2M
2023-02-13 171.53 174.54 171.46 174.24 0.1M
2023-02-10 170.54 171.13 169.54 171.13 0.1M
2023-02-09 174.67 175.35 172.59 173.08 0.1M
2023-02-08 172.17 172.35 171.11 171.95 0.3M
2023-02-07 171.86 175.06 170.89 174.68 0.2M
2023-02-06 175.09 175.41 173.30 174.30 0.2M
2023-02-03 175.86 180.41 175.78 178.76 0.2M
2023-02-02 177.33 177.69 175.40 176.53 0.2M
2023-02-01 173.92 177.64 172.85 176.69 0.2M
2023-01-31 173.42 174.72 172.95 174.69 0.3M
2023-01-30 172.72 174.09 172.57 172.75 0.2M
2023-01-27 172.90 175.13 172.50 173.95 0.3M
2023-01-26 175.09 175.27 169.96 171.30 0.4M
2023-01-25 172.19 174.11 171.77 173.52 0.1M
2023-01-24 171.41 173.23 170.64 172.74 0.2M
2023-01-23 170.29 172.00 170.19 171.63 0.3M
2023-01-20 168.55 170.27 168.23 170.02 0.4M
2023-01-19 168.68 169.78 167.08 168.31 0.2M
2023-01-18 174.35 174.74 171.78 172.05 0.2M
2023-01-17 173.28 174.01 171.15 171.47 0.3M
2023-01-13 167.59 171.29 167.59 171.00 0.2M
2023-01-12 169.25 169.32 166.50 168.44 0.2M
2023-01-11 166.45 167.17 165.85 167.16 0.2M
2023-01-10 161.34 163.11 161.34 163.11 0.2M
2023-01-09 161.99 163.59 161.02 161.35 0.5M
2023-01-06 155.36 159.61 154.50 159.10 0.2M
2023-01-05 153.78 154.53 152.94 153.47 0.1M
2023-01-04 155.08 156.97 154.29 156.42 0.1M
2023-01-03 149.66 150.55 147.70 148.39 0.2M