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
2023-12-29 13,886.13 13,886.13 13,751.49 13,751.49 0.0M
2023-12-28 13,791.37 13,791.37 13,791.37 13,791.37 0.0M
2023-12-27 13,811.00 13,811.00 13,811.00 13,811.00 0.0M
2023-12-22 13,803.85 13,803.85 13,757.00 13,757.00 0.0M
2023-12-20 13,858.38 13,858.38 13,858.38 13,858.38 0.0M
2023-12-19 13,800.00 13,800.00 13,800.00 13,800.00 0.0M
2023-12-15 14,067.00 14,168.00 14,012.00 14,168.00 0.0M
2023-12-13 13,790.46 13,790.46 13,790.46 13,790.46 0.0M
2023-12-11 13,847.73 13,847.73 13,847.73 13,847.73 0.0M
2023-12-08 13,782.64 13,828.43 13,782.64 13,828.43 0.0M
2023-12-07 13,311.92 13,311.92 13,311.92 13,311.92 0.0M
2023-12-05 13,505.46 13,505.46 13,505.46 13,505.46 0.0M
2023-11-30 13,351.33 13,351.33 13,351.33 13,351.33 0.0M
2023-11-29 13,070.37 13,073.02 13,070.37 13,073.02 0.0M
2023-11-27 13,215.79 13,215.79 13,179.71 13,179.71 0.0M
2023-11-24 13,500.00 13,500.00 13,500.00 13,500.00 0.0M
2023-11-23 13,815.00 13,815.00 13,815.00 13,815.00 0.0M
2023-11-15 13,485.00 13,579.77 13,485.00 13,579.77 0.0M
2023-11-14 13,401.74 13,450.00 13,335.00 13,335.00 0.0M
2023-11-10 13,328.59 13,328.59 13,271.00 13,271.00 0.0M
2023-11-08 13,232.27 13,232.27 13,232.27 13,232.27 0.0M
2023-11-07 12,800.01 12,800.01 12,800.01 12,800.01 0.0M
2023-11-06 13,205.98 13,206.00 13,205.98 13,206.00 0.0M
2023-10-31 13,152.08 13,152.08 13,023.05 13,023.05 0.0M
2023-10-24 13,140.00 13,140.00 13,140.00 13,140.00 0.0M
2023-10-18 13,040.62 13,040.62 13,040.62 13,040.62 0.0M
2023-10-11 13,158.56 13,158.56 13,145.00 13,145.00 0.0M
2023-10-06 13,954.54 13,954.54 13,954.54 13,954.54 0.0M
2023-10-05 13,838.69 13,838.69 13,838.69 13,838.69 0.0M
2023-10-04 13,727.25 13,727.25 13,550.59 13,550.59 0.0M
2023-10-02 13,165.99 13,165.99 13,165.99 13,165.99 0.0M
2023-09-29 13,359.49 13,359.49 13,359.49 13,359.49 0.0M
2023-09-27 13,037.00 13,037.00 13,037.00 13,037.00 0.0M
2023-09-26 12,860.34 12,860.34 12,860.34 12,860.34 0.0M
2023-09-25 13,174.61 13,174.61 13,174.61 13,174.61 0.0M
2023-09-21 13,390.00 13,390.00 13,390.00 13,390.00 0.0M
2023-09-20 13,561.44 13,561.44 13,478.04 13,483.79 0.0M
2023-09-19 13,464.60 13,464.60 13,464.60 13,464.60 0.0M
2023-09-15 14,040.51 14,040.51 14,011.84 14,011.84 0.0M
2023-09-13 13,518.23 13,518.23 13,518.23 13,518.23 0.0M
2023-09-11 14,045.00 14,045.00 14,045.00 14,045.00 0.0M
2023-09-08 14,045.00 14,045.00 14,045.00 14,045.00 0.0M
2023-09-05 14,041.30 14,041.30 14,041.30 14,041.30 0.0M
2023-08-30 14,597.00 14,597.00 14,597.00 14,597.00 0.0M
2023-08-25 14,306.00 14,306.00 14,306.00 14,306.00 0.0M
2023-08-23 14,498.00 14,498.00 14,498.00 14,498.00 0.0M
2023-08-14 15,250.00 15,250.00 15,250.00 15,250.00 0.0M
2023-08-10 15,652.00 15,652.00 15,652.00 15,652.00 0.0M
2023-08-08 15,420.00 15,420.00 15,420.00 15,420.00 0.0M
2023-08-04 15,451.80 15,451.80 15,451.80 15,451.80 0.0M
2023-08-03 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2023-07-18 16,268.81 16,268.81 16,268.81 16,268.81 0.0M
2023-07-14 17,095.50 17,095.50 16,966.94 17,001.26 0.0M
2023-07-13 16,540.33 16,540.33 16,540.33 16,540.33 0.0M
2023-07-12 16,085.32 16,085.32 16,085.32 16,085.32 0.0M
2023-07-11 15,959.57 15,959.57 15,959.57 15,959.57 0.0M
2023-06-29 16,076.68 16,076.68 16,076.68 16,076.68 0.0M
2023-06-28 15,835.81 15,835.81 15,835.81 15,835.81 0.0M
2023-06-26 15,770.98 15,770.98 15,770.98 15,770.98 0.0M
2023-06-22 15,740.77 15,944.56 15,740.77 15,944.56 0.0M
2023-06-21 15,950.00 15,950.00 15,870.00 15,870.00 0.0M
2023-06-20 15,814.29 15,814.29 15,814.29 15,814.29 0.0M
2023-06-16 16,152.57 16,341.34 16,152.57 16,341.34 0.0M
2023-06-14 15,755.16 15,843.82 15,755.16 15,843.82 0.0M
2023-06-13 15,887.20 15,887.20 15,887.20 15,887.20 0.0M
2023-06-09 15,365.41 15,365.41 15,365.41 15,365.41 0.0M
2023-06-08 15,445.66 15,445.66 15,444.40 15,444.40 0.0M
2023-06-07 15,249.13 15,249.13 15,249.13 15,249.13 0.0M
2023-05-30 15,925.76 15,925.76 15,925.76 15,925.76 0.0M
2023-05-26 16,244.96 16,244.96 16,244.96 16,244.96 0.0M
2023-05-22 16,927.46 16,927.46 16,927.46 16,927.46 0.0M
2023-05-19 16,653.18 16,653.18 16,653.18 16,653.18 0.0M
2023-05-18 16,830.63 16,830.63 16,830.63 16,830.63 0.0M
2023-05-16 16,585.05 16,585.05 16,585.05 16,585.05 0.0M
2023-05-09 17,021.00 17,103.13 17,021.00 17,083.25 0.0M
2023-04-27 17,514.42 17,514.42 17,454.30 17,454.30 0.0M
2023-04-26 17,340.82 17,376.00 17,340.82 17,376.00 0.0M
2023-04-24 17,890.00 17,890.00 17,890.00 17,890.00 0.0M
2023-04-21 17,826.23 17,826.23 17,826.23 17,826.23 0.0M
2023-04-19 17,461.84 17,670.30 17,461.84 17,670.30 0.0M
2023-04-18 17,974.55 17,974.55 17,974.55 17,974.55 0.0M
2023-04-14 17,908.00 17,908.00 17,908.00 17,908.00 0.0M
2023-03-29 16,320.00 16,320.00 16,320.00 16,320.00 0.0M
2023-03-24 16,570.14 16,570.14 16,146.72 16,146.72 0.0M
2023-03-22 16,000.00 16,000.00 16,000.00 16,000.00 0.0M
2023-03-15 15,482.00 15,482.00 15,482.00 15,482.00 0.0M
2023-03-13 15,679.95 15,710.75 15,679.95 15,710.75 0.0M
2023-03-07 15,603.00 15,603.00 15,603.00 15,603.00 0.0M
2023-03-06 15,933.34 15,933.34 15,933.34 15,933.34 0.0M
2023-03-03 15,548.99 15,549.00 15,548.99 15,549.00 0.0M
2023-03-01 15,394.18 15,394.18 15,394.18 15,394.18 0.0M
2023-02-28 15,422.75 15,422.75 15,422.75 15,422.75 0.0M
2023-02-21 15,980.60 15,980.60 15,980.60 15,980.60 0.0M
2023-02-17 16,160.04 16,160.04 16,160.04 16,160.04 0.0M
2023-02-15 16,319.55 16,319.55 16,319.55 16,319.55 0.0M
2023-02-14 16,110.64 16,110.64 16,110.64 16,110.64 0.0M
2023-02-13 16,008.14 16,064.51 16,008.14 16,008.14 0.0M
2023-02-10 16,475.00 16,475.00 15,831.26 15,831.26 0.0M
2023-02-09 16,489.59 16,489.59 16,489.59 16,489.59 0.0M
2023-02-07 16,464.07 16,464.07 16,464.07 16,464.07 0.0M
2023-02-02 16,420.73 16,420.73 16,420.73 16,420.73 0.0M
2023-02-01 16,170.00 16,324.91 16,170.00 16,324.91 0.0M
2023-01-27 16,300.00 16,300.00 16,210.77 16,256.00 0.0M
2023-01-26 16,322.90 16,322.90 16,300.00 16,300.00 0.0M
2023-01-25 16,226.16 16,226.16 16,226.16 16,226.16 0.0M
2023-01-24 16,113.32 16,113.32 16,113.32 16,113.32 0.0M
2023-01-23 15,980.00 15,994.42 15,980.00 15,994.42 0.0M
2023-01-20 15,774.85 15,900.00 15,774.85 15,900.00 0.0M
2023-01-18 16,187.76 16,187.76 16,187.76 16,187.76 0.0M
2023-01-17 16,263.88 16,263.88 16,263.88 16,263.88 0.0M
2023-01-16 16,182.49 16,182.49 16,182.49 16,182.49 0.0M
2023-01-13 15,960.71 15,983.61 15,833.39 15,833.39 0.0M
2023-01-10 15,477.28 15,477.28 15,477.28 15,477.28 0.0M
2023-01-09 15,610.88 15,659.15 15,610.88 15,659.15 0.0M
2023-01-06 15,166.74 15,166.74 15,166.74 15,166.74 0.0M
2023-01-04 14,975.83 14,975.83 14,975.83 14,975.83 0.0M