路易威登集团

LVMH
🏛️ 墨西哥 →
11,380.00
最后更新: 2025-09-25
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
2021-12-30 17,068.49 17,068.49 17,068.49 17,068.49 0.0M
2021-12-23 16,877.53 16,987.12 16,877.53 16,974.68 0.0M
2021-12-22 16,869.63 16,869.63 16,869.63 16,869.63 0.0M
2021-12-20 16,411.22 16,411.22 16,411.22 16,411.22 0.0M
2021-12-17 16,901.00 16,901.00 16,901.00 16,901.00 0.0M
2021-12-16 16,656.48 16,791.50 16,656.48 16,791.50 0.0M
2021-12-15 17,103.41 17,103.41 17,080.00 17,080.00 0.0M
2021-12-14 16,757.59 16,856.13 16,757.59 16,856.13 0.0M
2021-12-13 16,913.04 16,913.04 16,913.04 16,913.04 0.0M
2021-12-09 16,816.00 16,816.00 16,816.00 16,816.00 0.0M
2021-12-06 16,317.17 16,584.05 16,317.17 16,584.05 0.0M
2021-12-03 16,580.79 16,580.79 16,580.79 16,580.79 0.0M
2021-12-02 16,676.90 16,676.90 16,676.90 16,676.90 0.0M
2021-11-24 17,545.17 17,545.17 17,545.17 17,545.17 0.0M
2021-11-22 17,187.24 17,187.24 17,187.24 17,187.24 0.0M
2021-11-19 17,381.46 17,381.46 17,381.46 17,381.46 0.0M
2021-11-17 17,041.17 17,041.17 17,041.17 17,041.17 0.0M
2021-11-12 16,977.02 17,051.53 16,886.48 16,886.48 0.0M
2021-11-08 16,680.13 16,680.13 16,680.13 16,680.13 0.0M
2021-11-01 16,449.54 16,628.98 16,412.90 16,412.90 0.0M
2021-10-29 15,949.12 16,121.64 15,949.12 16,121.64 0.0M
2021-10-28 15,923.30 15,923.30 15,923.30 15,923.30 0.0M
2021-10-27 15,574.16 15,679.62 15,574.16 15,629.75 0.0M
2021-10-15 15,903.27 15,903.27 15,903.27 15,903.27 0.0M
2021-10-14 16,058.94 16,058.94 15,991.59 15,991.59 0.0M
2021-10-13 15,754.14 15,754.14 15,627.07 15,627.07 0.0M
2021-10-12 15,281.85 15,281.85 15,281.85 15,281.85 0.0M
2021-10-07 15,315.56 15,332.80 15,255.99 15,255.99 0.0M
2021-10-06 15,050.97 15,050.97 15,050.97 15,050.97 0.0M
2021-10-05 15,198.78 15,198.78 15,198.78 15,198.78 0.0M
2021-10-04 15,118.88 15,118.88 14,987.80 14,987.80 0.0M
2021-09-23 15,458.41 15,532.33 15,436.86 15,436.86 0.0M
2021-09-13 15,537.00 15,537.00 15,537.00 15,537.00 0.0M
2021-09-09 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2021-09-07 15,551.18 15,551.18 15,496.03 15,496.03 0.0M
2021-09-02 15,434.82 15,434.82 15,434.82 15,434.82 0.0M
2021-08-26 15,270.01 15,270.01 15,270.01 15,270.01 0.0M
2021-08-24 15,262.00 15,262.00 15,262.00 15,262.00 0.0M
2021-08-23 15,256.71 15,256.71 15,256.71 15,256.71 0.0M
2021-08-13 16,661.14 16,695.06 16,661.14 16,695.06 0.0M
2021-08-05 16,580.00 16,580.00 16,580.00 16,580.00 0.0M
2021-08-04 16,476.80 16,476.80 16,476.80 16,476.80 0.0M
2021-07-28 16,260.33 16,260.33 16,260.33 16,260.33 0.0M
2021-07-26 16,018.35 16,018.35 16,018.35 16,018.35 0.0M
2021-07-23 15,877.43 15,877.43 15,877.43 15,877.43 0.0M
2021-07-22 15,992.59 15,992.59 15,992.59 15,992.59 0.0M
2021-07-21 15,747.17 15,747.17 15,747.17 15,747.17 0.0M
2021-07-09 15,653.00 15,653.00 15,653.00 15,653.00 0.0M
2021-06-30 15,823.16 15,823.16 15,823.16 15,823.16 0.0M
2021-06-29 15,892.62 16,113.45 15,892.62 16,007.14 0.0M
2021-06-28 15,987.95 15,987.95 15,889.79 15,889.79 0.0M
2021-06-23 16,260.25 16,338.00 16,250.35 16,338.00 0.0M
2021-06-21 16,659.79 16,659.79 16,659.79 16,659.79 0.0M
2021-06-18 16,804.68 16,804.68 16,804.68 16,804.68 0.0M
2021-06-16 16,730.80 16,730.80 16,730.80 16,730.80 0.0M
2021-06-14 16,598.70 16,598.70 16,598.70 16,598.70 0.0M
2021-06-09 15,658.76 15,658.76 15,658.76 15,658.76 0.0M
2021-05-24 15,256.41 15,658.76 15,256.41 15,658.76 0.0M
2021-05-21 15,569.76 15,569.76 15,569.76 15,569.76 0.0M
2021-05-20 15,338.45 15,338.45 15,338.45 15,338.45 0.0M
2021-05-18 15,276.44 15,276.44 15,276.44 15,276.44 0.0M
2021-05-05 15,215.00 15,215.00 15,215.00 15,215.00 0.0M
2021-04-28 15,399.50 15,399.50 15,399.50 15,399.50 0.0M
2021-04-27 15,389.93 15,389.93 15,389.93 15,389.93 0.0M
2021-04-26 15,150.00 15,150.00 15,150.00 15,150.00 0.0M
2021-04-21 14,996.13 14,996.13 14,996.13 14,996.13 0.0M
2021-04-20 14,455.00 14,455.00 14,455.00 14,455.00 0.0M
2021-04-16 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2021-04-14 14,263.79 14,263.79 14,263.79 14,263.79 0.0M
2021-04-13 14,336.00 14,336.00 14,224.91 14,224.91 0.0M
2021-04-08 14,084.00 14,084.00 14,069.00 14,069.00 0.0M
2021-04-07 13,840.00 13,840.00 13,840.00 13,840.00 0.0M
2021-04-06 14,066.71 14,066.71 14,066.71 14,066.71 0.0M
2021-03-30 13,928.84 13,928.84 13,928.84 13,928.84 0.0M
2021-03-29 13,449.00 13,449.00 13,449.00 13,449.00 0.0M
2021-03-12 14,026.58 14,043.14 14,026.58 14,043.14 0.0M
2021-03-11 14,021.41 14,021.41 14,006.67 14,006.67 0.0M
2021-03-10 13,864.71 13,864.71 13,864.71 13,864.71 0.0M
2021-03-03 13,732.06 13,732.06 13,638.21 13,638.21 0.0M
2021-02-26 13,280.81 13,280.81 13,280.81 13,280.81 0.0M
2021-02-24 13,332.39 13,332.39 13,332.39 13,332.39 0.0M
2021-02-22 13,715.57 13,715.57 13,715.57 13,715.57 0.0M
2021-02-19 13,497.70 13,497.70 13,400.00 13,400.00 0.0M
2021-02-18 13,110.62 13,110.62 13,110.62 13,110.62 0.0M
2021-02-17 13,138.10 13,162.69 13,138.10 13,162.69 0.0M
2021-02-12 12,697.79 12,839.30 12,697.79 12,839.30 0.0M
2021-02-10 12,858.30 12,858.30 12,858.30 12,858.30 0.0M
2021-01-29 12,264.64 12,264.64 12,264.64 12,264.64 0.0M
2021-01-26 12,424.05 12,424.05 12,424.05 12,424.05 0.0M
2021-01-11 12,683.00 12,843.92 12,683.00 12,843.92 0.0M
2021-01-08 12,682.82 12,682.82 12,682.82 12,682.82 0.0M
2021-01-07 12,474.96 12,474.96 12,474.96 12,474.96 0.0M
2021-01-04 12,625.73 12,625.73 12,595.13 12,595.13 0.0M