唯品会

VIPS
🏛️ 德国 →
16.10
最后更新: 2025-09-29
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
2024-12-30 12.70 12.70 12.50 12.70 0.0M
2024-12-27 12.70 12.70 12.70 12.70 0.0M
2024-12-23 13.20 13.20 12.80 12.80 0.0M
2024-12-20 12.80 12.90 12.80 12.90 0.0M
2024-12-19 13.00 13.00 12.80 12.80 0.0M
2024-12-18 12.70 13.10 12.70 13.10 0.0M
2024-12-17 12.60 12.90 12.50 12.50 0.0M
2024-12-13 13.20 13.20 12.60 12.70 0.0M
2024-12-12 13.20 13.20 12.80 13.00 0.0M
2024-12-11 13.20 13.20 13.20 13.20 0.0M
2024-12-10 13.70 13.70 13.30 13.60 0.0M
2024-12-09 12.50 13.90 12.50 13.90 0.0M
2024-12-06 12.30 12.30 12.30 12.30 0.0M
2024-12-05 12.50 12.70 12.50 12.60 0.0M
2024-12-04 13.10 13.10 13.10 13.10 0.0M
2024-12-03 13.30 13.30 13.30 13.30 0.0M
2024-12-02 13.20 13.20 13.00 13.00 0.0M
2024-11-29 12.80 12.80 12.80 12.80 0.0M
2024-11-27 12.60 12.90 12.60 12.90 0.0M
2024-11-26 12.30 12.50 12.30 12.50 0.0M
2024-11-25 12.90 13.00 12.70 13.00 0.0M
2024-11-22 12.70 12.80 12.50 12.50 0.0M
2024-11-21 12.70 12.70 12.60 12.60 0.0M
2024-11-20 12.60 12.70 12.50 12.50 0.0M
2024-11-19 13.10 13.10 13.10 13.10 0.0M
2024-11-18 13.10 13.10 13.10 13.10 0.0M
2024-11-15 13.00 13.30 13.00 13.30 0.0M
2024-11-14 13.40 13.40 13.40 13.40 0.0M
2024-11-12 13.00 13.00 12.70 12.90 0.0M
2024-11-11 13.20 13.20 12.80 12.90 0.0M
2024-11-08 13.60 13.60 13.20 13.20 0.0M
2024-11-07 13.50 13.90 13.50 13.60 0.0M
2024-11-06 13.80 13.80 13.00 13.40 0.0M
2024-11-05 13.60 13.80 13.20 13.20 0.0M
2024-11-04 12.90 12.90 12.90 12.90 0.0M
2024-11-01 13.50 13.50 13.50 13.50 0.0M
2024-10-31 13.20 13.20 13.10 13.10 0.0M
2024-10-30 13.20 13.20 13.20 13.20 0.0M
2024-10-29 13.70 13.70 13.50 13.50 0.0M
2024-10-28 13.10 13.70 13.10 13.70 0.0M
2024-10-24 13.00 13.00 12.90 12.90 0.0M
2024-10-23 13.10 13.30 13.10 13.30 0.0M
2024-10-22 12.90 12.90 12.90 12.90 0.0M
2024-10-21 13.00 13.00 13.00 13.00 0.0M
2024-10-18 13.50 14.30 13.50 13.80 0.0M
2024-10-17 14.00 14.00 13.40 13.40 0.0M
2024-10-16 13.90 13.90 13.90 13.90 0.0M
2024-10-15 14.90 14.90 14.00 14.00 0.0M
2024-10-14 14.90 15.20 14.90 15.20 0.0M
2024-10-11 14.80 14.90 14.40 14.90 0.0M
2024-10-10 15.30 15.50 15.10 15.10 0.0M
2024-10-09 15.10 15.20 14.40 15.20 0.0M
2024-10-08 15.00 15.00 13.80 15.00 0.0M
2024-10-07 16.10 16.30 15.60 15.80 0.0M
2024-10-04 15.70 16.20 15.40 15.80 0.0M
2024-10-03 15.40 15.40 15.00 15.00 0.0M
2024-10-02 15.20 16.00 15.20 15.70 0.0M
2024-10-01 14.30 14.30 14.20 14.20 0.0M
2024-09-30 14.70 15.10 14.20 14.20 0.0M
2024-09-27 13.90 14.30 13.90 14.10 0.0M
2024-09-26 12.90 14.10 12.90 13.40 0.0M
2024-09-25 12.70 12.70 12.00 12.60 0.0M
2024-09-24 12.20 12.80 12.20 12.80 0.0M
2024-09-23 11.80 12.00 11.80 12.00 0.0M
2024-09-19 11.70 11.90 11.60 11.80 0.0M
2024-09-18 11.50 11.50 11.50 11.50 0.0M
2024-09-17 11.50 11.80 11.50 11.80 0.0M
2024-09-16 11.50 11.50 11.40 11.40 0.0M
2024-09-13 11.30 11.30 11.30 11.30 0.0M
2024-09-11 11.70 11.70 11.50 11.60 0.0M
2024-09-10 11.80 11.80 11.60 11.60 0.0M
2024-09-09 11.60 11.60 11.60 11.60 0.0M
2024-09-06 11.10 11.20 11.10 11.20 0.0M
2024-09-05 11.10 11.10 11.10 11.10 0.0M
2024-09-03 11.20 11.40 11.20 11.20 0.0M
2024-09-02 11.30 11.30 11.20 11.20 0.0M
2024-08-30 11.30 11.60 11.20 11.20 0.0M
2024-08-29 11.40 11.40 11.40 11.40 0.0M
2024-08-28 10.90 10.90 10.90 10.90 0.0M
2024-08-27 11.20 11.20 11.10 11.10 0.0M
2024-08-26 11.50 11.50 10.90 11.30 0.0M
2024-08-23 11.40 11.50 11.40 11.50 0.0M
2024-08-22 11.50 11.50 11.20 11.20 0.0M
2024-08-21 10.50 11.30 10.50 11.30 0.0M
2024-08-20 12.80 12.90 10.40 10.60 0.0M
2024-08-19 12.60 12.80 12.50 12.50 0.0M
2024-08-15 12.00 12.60 12.00 12.60 0.0M
2024-08-14 12.20 12.20 12.20 12.20 0.0M
2024-08-09 12.90 12.90 12.90 12.90 0.0M
2024-08-08 12.70 12.70 12.70 12.70 0.0M
2024-08-07 12.60 12.70 12.50 12.70 0.0M
2024-08-06 12.50 12.50 12.50 12.50 0.0M
2024-08-05 11.90 11.90 11.50 11.60 0.0M
2024-08-02 12.20 12.20 11.80 11.90 0.0M
2024-08-01 12.80 12.80 12.30 12.30 0.0M
2024-07-31 12.60 12.80 12.60 12.60 0.0M
2024-07-30 12.50 12.50 12.30 12.30 0.0M
2024-07-29 12.30 12.50 12.30 12.50 0.0M
2024-07-26 12.30 12.30 12.30 12.30 0.0M
2024-07-25 12.20 12.20 12.20 12.20 0.0M
2024-07-24 12.40 12.60 12.40 12.40 0.0M
2024-07-23 12.90 12.90 12.30 12.30 0.0M
2024-07-22 12.50 12.90 12.50 12.90 0.0M
2024-07-19 12.50 12.50 12.50 12.50 0.0M
2024-07-18 12.60 12.70 12.60 12.70 0.0M
2024-07-16 12.50 12.50 12.50 12.50 0.0M
2024-07-15 12.90 12.90 12.90 12.90 0.0M
2024-07-12 13.30 13.30 12.80 12.80 0.0M
2024-07-11 12.20 12.90 12.20 12.90 0.0M
2024-07-10 12.30 12.30 12.30 12.30 0.0M
2024-07-09 12.00 12.50 12.00 12.20 0.0M
2024-07-05 12.50 12.60 12.50 12.60 0.0M
2024-07-04 12.80 12.80 12.80 12.80 0.0M
2024-07-03 12.60 12.60 12.60 12.60 0.0M
2024-07-02 12.50 12.50 12.50 12.50 0.0M
2024-07-01 12.20 12.20 12.10 12.10 0.0M
2024-06-28 12.30 12.30 12.20 12.20 0.0M
2024-06-27 12.60 12.60 12.30 12.30 0.0M
2024-06-26 12.70 12.90 12.70 12.90 0.0M
2024-06-25 13.10 13.10 12.80 12.80 0.0M
2024-06-24 13.50 13.50 13.10 13.10 0.0M
2024-06-21 13.40 13.40 13.40 13.40 0.0M
2024-06-20 14.10 14.10 13.40 13.40 0.0M
2024-06-19 14.20 14.20 14.20 14.20 0.0M
2024-06-18 14.10 14.10 14.00 14.00 0.0M
2024-06-17 14.00 14.00 13.90 13.90 0.0M
2024-06-14 14.40 14.40 14.10 14.10 0.0M
2024-06-13 15.10 15.10 15.10 15.10 0.0M
2024-06-11 14.80 14.80 14.80 14.80 0.0M
2024-06-10 15.00 15.00 15.00 15.00 0.0M
2024-06-07 15.10 15.10 15.10 15.10 0.0M
2024-06-03 15.00 15.50 15.00 15.00 0.0M
2024-05-31 14.70 14.70 14.70 14.70 0.0M
2024-05-30 14.90 15.00 14.70 14.90 0.0M
2024-05-29 14.60 14.60 14.60 14.60 0.0M
2024-05-28 14.90 14.90 14.90 14.90 0.0M
2024-05-27 14.90 14.90 14.90 14.90 0.0M
2024-05-24 14.60 15.00 14.40 14.80 0.0M
2024-05-23 15.40 15.40 15.20 15.20 0.0M
2024-05-22 14.30 16.60 14.30 16.60 0.0M
2024-05-21 15.10 15.10 15.10 15.10 0.0M
2024-05-20 15.90 15.90 15.70 15.70 0.0M
2024-05-17 15.90 16.20 15.90 16.20 0.0M
2024-05-16 15.20 15.20 15.20 15.20 0.0M
2024-05-15 15.40 15.40 15.40 15.40 0.0M
2024-05-13 15.40 15.50 15.40 15.50 0.0M
2024-05-10 14.60 14.60 14.50 14.50 0.0M
2024-05-09 14.80 15.10 14.80 15.10 0.0M
2024-05-08 14.40 14.60 14.40 14.60 0.0M
2024-05-07 14.70 14.70 14.70 14.70 0.0M
2024-05-06 15.20 15.20 15.00 15.00 0.0M
2024-05-02 14.10 14.70 14.10 14.60 0.0M
2024-04-30 14.20 14.20 14.10 14.10 0.0M
2024-04-29 14.70 14.70 14.70 14.70 0.0M
2024-04-26 14.90 15.10 14.80 14.80 0.0M
2024-04-25 14.80 14.80 14.80 14.80 0.0M
2024-04-24 14.90 15.00 14.70 14.80 0.0M
2024-04-23 14.80 14.80 14.50 14.50 0.0M
2024-04-19 14.20 14.20 14.00 14.00 0.0M
2024-04-18 14.40 14.40 14.30 14.30 0.0M
2024-04-17 14.50 14.50 14.30 14.30 0.0M
2024-04-16 14.50 14.50 14.50 14.50 0.0M
2024-04-15 15.10 15.40 15.00 15.00 0.0M
2024-04-12 15.90 15.90 15.90 15.90 0.0M
2024-04-11 16.00 16.00 16.00 16.00 0.0M
2024-04-10 16.00 16.00 15.70 15.70 0.0M
2024-04-09 15.70 15.70 15.70 15.70 0.0M
2024-04-08 15.70 15.70 15.70 15.70 0.0M
2024-04-05 16.10 16.10 15.80 15.80 0.0M
2024-04-04 15.80 15.80 15.80 15.80 0.0M
2024-04-03 16.00 16.10 16.00 16.00 0.0M
2024-04-02 16.30 16.60 15.80 15.80 0.0M
2024-03-28 15.20 15.60 15.20 15.60 0.0M
2024-03-27 14.60 15.00 14.60 15.00 0.0M
2024-03-26 15.50 15.50 15.00 15.00 0.0M
2024-03-25 15.70 15.70 15.70 15.70 0.0M
2024-03-22 16.20 16.40 15.40 15.40 0.0M
2024-03-21 16.30 16.30 16.30 16.30 0.0M
2024-03-20 16.10 16.20 15.70 16.20 0.0M
2024-03-19 15.70 15.90 15.70 15.80 0.0M
2024-03-18 16.20 16.20 16.20 16.20 0.0M
2024-03-14 16.10 16.10 15.60 15.60 0.0M
2024-03-13 16.10 16.10 16.10 16.10 0.0M
2024-03-11 15.90 15.90 15.90 15.90 0.0M
2024-03-08 15.90 15.90 15.70 15.70 0.0M
2024-03-07 16.10 16.10 15.70 15.80 0.0M
2024-03-06 16.60 16.70 16.20 16.70 0.0M
2024-03-05 16.50 16.70 16.40 16.60 0.0M
2024-03-04 17.80 17.80 16.90 16.90 0.0M
2024-03-01 17.60 17.60 17.60 17.60 0.0M
2024-02-29 18.10 18.10 17.60 17.60 0.0M
2024-02-28 16.00 18.40 16.00 18.00 0.0M
2024-02-27 16.00 16.20 15.90 15.90 0.0M
2024-02-26 15.70 15.80 15.70 15.80 0.0M
2024-02-23 15.70 15.90 15.30 15.90 0.0M
2024-02-22 15.10 15.60 15.10 15.60 0.0M
2024-02-21 15.50 15.60 15.50 15.60 0.0M
2024-02-20 15.30 15.30 15.30 15.30 0.0M
2024-02-19 15.50 15.50 15.50 15.50 0.0M
2024-02-16 16.10 16.10 16.00 16.00 0.0M
2024-02-15 15.60 16.00 15.60 16.00 0.0M
2024-02-14 15.50 15.50 15.40 15.40 0.0M
2024-02-13 15.50 15.50 15.50 15.50 0.0M
2024-02-12 15.40 16.10 15.40 15.70 0.0M
2024-02-09 15.10 15.50 15.10 15.50 0.0M
2024-02-08 15.40 15.40 15.40 15.40 0.0M
2024-02-07 15.70 15.70 15.40 15.40 0.0M
2024-02-06 15.30 15.90 15.10 15.50 0.0M
2024-02-05 14.70 14.90 14.70 14.90 0.0M
2024-02-02 14.70 14.70 14.70 14.70 0.0M
2024-02-01 15.00 15.10 15.00 15.10 0.0M
2024-01-31 14.50 14.50 14.50 14.50 0.0M
2024-01-30 14.70 14.70 14.70 14.70 0.0M
2024-01-29 14.70 14.70 14.70 14.70 0.0M
2024-01-26 14.50 14.60 14.40 14.60 0.0M
2024-01-25 15.10 15.10 14.90 14.90 0.0M
2024-01-24 14.50 14.70 14.50 14.70 0.0M
2024-01-23 13.90 13.90 13.60 13.60 0.0M
2024-01-22 13.30 13.30 13.30 13.30 0.0M
2024-01-19 13.70 13.70 13.70 13.70 0.0M
2024-01-18 14.30 14.30 13.70 13.70 0.0M
2024-01-17 14.60 14.70 14.20 14.60 0.0M
2024-01-12 15.30 15.30 15.30 15.30 0.0M
2024-01-11 15.50 15.50 15.30 15.30 0.0M
2024-01-10 14.90 15.00 14.90 15.00 0.0M
2024-01-09 14.70 14.80 14.70 14.80 0.0M
2024-01-08 14.90 15.00 14.90 15.00 0.0M
2024-01-05 15.50 15.50 15.50 15.50 0.0M
2024-01-04 15.70 15.70 15.70 15.70 0.0M
2024-01-03 15.50 15.70 15.50 15.70 0.0M
2024-01-02 15.90 15.90 15.60 15.60 0.0M