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
2022-12-29 14,518.16 14,518.16 14,518.16 14,518.16 0.0M
2022-12-28 14,697.41 14,697.41 14,697.41 14,697.41 0.0M
2022-12-27 14,513.70 14,513.70 14,513.70 14,513.70 0.0M
2022-12-23 13,889.46 13,889.46 13,889.46 13,889.46 0.0M
2022-12-21 14,008.31 14,008.31 14,008.31 14,008.31 0.0M
2022-12-16 14,511.80 14,511.80 14,511.80 14,511.80 0.0M
2022-12-02 14,363.12 14,363.12 14,363.12 14,363.12 0.0M
2022-11-30 14,570.57 14,570.57 14,513.39 14,513.39 0.0M
2022-11-29 13,968.99 13,968.99 13,968.99 13,968.99 0.0M
2022-11-28 14,082.71 14,082.71 14,082.71 14,082.71 0.0M
2022-11-23 14,312.59 14,312.59 14,312.59 14,312.59 0.0M
2022-11-22 14,156.36 14,156.36 14,133.29 14,133.29 0.0M
2022-11-18 13,700.00 13,700.00 13,700.00 13,700.00 0.0M
2022-11-17 13,875.00 13,875.00 13,875.00 13,875.00 0.0M
2022-11-15 14,080.18 14,080.18 13,600.00 13,600.00 0.0M
2022-11-11 13,970.83 14,263.40 13,970.83 14,178.93 0.0M
2022-11-07 12,706.05 12,706.05 12,706.05 12,706.05 0.0M
2022-10-31 12,727.15 12,727.15 12,678.00 12,678.00 0.0M
2022-10-25 12,972.59 12,972.59 12,972.59 12,972.59 0.0M
2022-10-21 12,729.06 12,729.06 12,729.06 12,729.06 0.0M
2022-10-12 12,087.09 12,087.09 12,055.00 12,055.00 0.0M
2022-10-11 11,635.61 11,635.61 11,635.61 11,635.61 0.0M
2022-10-06 12,637.64 12,637.64 12,472.70 12,472.70 0.0M
2022-10-05 12,696.10 12,696.10 12,479.00 12,479.00 0.0M
2022-10-04 12,431.65 12,431.65 12,431.65 12,431.65 0.0M
2022-09-21 12,664.96 12,664.96 12,664.96 12,664.96 0.0M
2022-09-20 12,693.01 12,693.01 12,693.01 12,693.01 0.0M
2022-09-19 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2022-09-07 12,700.00 12,700.00 12,700.00 12,700.00 0.0M
2022-09-02 12,699.00 12,699.00 12,699.00 12,699.00 0.0M
2022-09-01 12,794.84 12,794.84 12,699.63 12,699.63 0.0M
2022-08-31 13,192.39 13,192.39 13,192.39 13,192.39 0.0M
2022-08-30 13,210.01 13,210.01 13,210.01 13,210.01 0.0M
2022-08-23 13,519.19 13,520.85 13,519.19 13,520.85 0.0M
2022-08-19 14,157.80 14,157.80 14,157.80 14,157.80 0.0M
2022-08-18 14,333.85 14,333.85 14,333.85 14,333.85 0.0M
2022-08-15 14,206.68 14,206.68 14,183.36 14,183.36 0.0M
2022-08-12 14,104.51 14,104.51 14,104.51 14,104.51 0.0M
2022-08-05 14,307.94 14,307.94 14,307.94 14,307.94 0.0M
2022-08-04 14,553.00 14,553.00 14,553.00 14,553.00 0.0M
2022-07-29 14,043.91 14,043.91 14,043.91 14,043.91 0.0M
2022-07-28 13,541.63 13,758.13 13,541.63 13,758.13 0.0M
2022-07-27 13,217.68 13,217.68 13,217.68 13,217.68 0.0M
2022-07-26 12,850.57 12,850.57 12,850.57 12,850.57 0.0M
2022-07-25 13,255.10 13,397.27 13,255.10 13,397.27 0.0M
2022-07-21 13,327.37 13,327.37 13,327.37 13,327.37 0.0M
2022-07-19 13,229.06 13,229.06 13,229.06 13,229.06 0.0M
2022-07-06 12,722.89 12,722.89 12,722.89 12,722.89 0.0M
2022-07-05 12,232.78 12,232.78 12,232.78 12,232.78 0.0M
2022-06-30 12,231.05 12,231.05 12,228.30 12,228.30 0.0M
2022-06-29 12,535.53 12,535.53 12,535.53 12,535.53 0.0M
2022-06-28 12,585.04 12,585.04 12,575.55 12,575.55 0.0M
2022-06-27 12,293.51 12,293.51 12,293.51 12,293.51 0.0M
2022-06-23 12,002.57 12,048.61 11,934.89 11,934.89 0.0M
2022-06-22 11,664.32 11,693.17 11,664.32 11,693.17 0.0M
2022-06-21 11,746.43 11,845.30 11,532.00 11,532.00 0.0M
2022-06-17 11,625.08 11,625.08 11,625.08 11,625.08 0.0M
2022-06-16 11,737.81 11,737.81 11,737.81 11,737.81 0.0M
2022-06-09 12,420.94 12,420.94 12,420.94 12,420.94 0.0M
2022-06-08 12,669.00 12,669.00 12,534.00 12,534.00 0.0M
2022-06-07 12,719.65 12,932.57 12,714.51 12,925.34 0.0M
2022-05-31 12,743.03 12,743.03 12,431.01 12,718.53 0.0M
2022-05-25 11,623.96 11,623.96 11,623.96 11,623.96 0.0M
2022-05-18 12,193.98 12,204.46 12,193.98 12,204.46 0.0M
2022-05-17 12,369.38 12,377.72 12,369.38 12,377.72 0.0M
2022-05-16 12,061.37 12,061.37 12,061.37 12,061.37 0.0M
2022-05-13 12,025.43 12,278.80 12,025.43 12,278.80 0.0M
2022-05-11 12,026.21 12,026.21 12,026.21 12,026.21 0.0M
2022-05-10 12,366.74 12,366.74 12,366.74 12,366.74 0.0M
2022-05-05 12,366.74 12,366.74 12,366.74 12,366.74 0.0M
2022-05-04 13,000.00 13,000.00 12,902.71 12,902.71 0.0M
2022-05-03 12,827.00 12,827.00 12,827.00 12,827.00 0.0M
2022-04-21 14,408.00 14,408.00 14,345.70 14,345.70 0.0M
2022-04-08 13,920.74 13,920.74 13,920.74 13,920.74 0.0M
2022-04-07 13,694.29 13,694.29 13,689.00 13,689.00 0.0M
2022-04-04 14,357.14 14,357.14 14,357.14 14,357.14 0.0M
2022-03-30 14,626.67 14,626.67 14,560.13 14,560.13 0.0M
2022-03-29 14,944.90 14,944.90 14,944.90 14,944.90 0.0M
2022-03-24 13,666.37 13,666.37 13,666.37 13,666.37 0.0M
2022-03-23 13,735.11 13,735.11 13,735.11 13,735.11 0.0M
2022-03-18 14,520.00 14,520.00 14,520.00 14,520.00 0.0M
2022-03-14 13,818.37 13,818.37 13,818.37 13,818.37 0.0M
2022-03-09 13,666.75 13,666.75 13,666.75 13,666.75 0.0M
2022-03-04 15,000.00 15,000.00 15,000.00 15,000.00 0.0M
2022-02-25 15,242.21 15,242.21 15,242.21 15,242.21 0.0M
2022-02-24 14,568.74 14,568.74 14,568.74 14,568.74 0.0M
2022-02-23 15,309.60 15,309.60 15,309.60 15,309.60 0.0M
2022-02-17 15,787.16 15,820.14 15,787.16 15,820.14 0.0M
2022-02-03 16,822.12 16,822.12 16,822.12 16,822.12 0.0M
2022-02-01 16,802.28 16,802.28 16,802.28 16,802.28 0.0M
2022-01-28 16,728.86 16,728.86 16,728.86 16,728.86 0.0M
2022-01-25 16,146.00 16,146.00 16,146.00 16,146.00 0.0M
2022-01-20 16,447.12 16,447.12 16,447.12 16,447.12 0.0M
2022-01-19 16,199.00 16,199.00 16,199.00 16,199.00 0.0M
2022-01-18 15,834.75 15,834.75 15,834.75 15,834.75 0.0M
2022-01-12 16,467.34 16,467.34 16,467.34 16,467.34 0.0M
2022-01-07 16,652.63 16,652.63 16,490.70 16,490.70 0.0M
2022-01-05 17,608.94 17,608.94 17,608.94 17,608.94 0.0M
2022-01-04 17,181.07 17,181.07 17,181.07 17,181.07 0.0M