Stockscreener 앱 받기
14.82
0.94%
-0.14
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-13 | $15.03 | $14.59 | $0.4379 | 4,742,638.0 | -0.94% |
| 2025-06-12 | $15.03 | $14.76 | $0.275 | 2,516,372.0 | -0.27% |
| 2025-06-11 | $15.22 | $14.96 | $0.27 | 2,304,371.0 | -0.33% |
| 2025-06-10 | $15.09 | $14.83 | $0.26 | 2,879,102.0 | +0.00% |
| 2025-06-09 | $15.09 | $14.64 | $0.44 | 3,170,920.0 | +2.87% |
| 2025-06-06 | $14.67 | $14.09 | $0.58 | 3,170,327.0 | +1.11% |
| 2025-06-05 | $14.70 | $14.40 | $0.295 | 3,009,286.0 | +0.63% |
| 2025-06-04 | $14.59 | $14.22 | $0.3699 | 4,835,530.0 | +1.34% |
| 2025-06-03 | $14.43 | $14.09 | $0.3375 | 2,732,677.0 | +0.14% |
| 2025-06-02 | $14.27 | $13.73 | $0.535 | 3,120,697.0 | +2.76% |
| 2025-05-30 | $13.91 | $13.36 | $0.555 | 7,269,777.0 | -2.27% |
| 2025-05-29 | $14.44 | $14.11 | $0.325 | 3,898,847.0 | +0.36% |
| 2025-05-28 | $14.31 | $14.00 | $0.3097 | 2,967,507.0 | -0.21% |
| 2025-05-27 | $14.29 | $13.85 | $0.44 | 5,265,882.0 | -1.88% |
| 2025-05-23 | $14.51 | $14.24 | $0.27 | 2,262,462.0 | -1.31% |
| 2025-05-22 | $14.75 | $14.40 | $0.35 | 3,163,959.0 | +0.76% |
| 2025-05-21 | $14.68 | $14.34 | $0.345 | 2,940,076.0 | +0.56% |
| 2025-05-20 | $15.31 | $14.19 | $1.12 | 6,418,096.0 | -7.18% |
| 2025-05-19 | $15.56 | $15.20 | $0.365 | 3,987,732.0 | +0.91% |
| 2025-05-16 | $15.74 | $14.65 | $1.09 | 8,789,668.0 | +5.72% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 연도별 가격 이력
이 심층 분석에서는 Vipshop Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VIPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vipshop Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $15.22 | $13.73 | $1.49 | 37,224,558.0 | +7.47% |
| 2025-05 | $15.74 | $13.36 | $2.38 | 86,607,138.0 | +1.25% |
| 2025-04 | $15.44 | $12.14 | $3.29 | 89,847,455.0 | -13.14% |
| 2025-03 | $17.94 | $15.20 | $2.74 | 65,214,855.0 | -0.25% |
| 2025-02 | $16.39 | $13.31 | $3.08 | 84,941,984.0 | +9.39% |
| 2025-01 | $15.18 | $12.61 | $2.57 | 59,367,068.0 | +6.68% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $14.78 | $13.03 | $1.75 | 47,212,081.0 | -3.84% |
| 2024-11 | $15.12 | $12.87 | $2.25 | 61,387,857.0 | -4.36% |
| 2024-10 | $17.84 | $13.83 | $4.01 | 69,505,928.0 | -8.20% |
| 2024-09 | $16.79 | $12.27 | $4.52 | 88,365,500.0 | +25.44% |
| 2024-08 | $14.25 | $11.50 | $2.75 | 102,212,418.0 | -8.06% |
| 2024-07 | $14.63 | $12.94 | $1.69 | 62,524,904.0 | +4.76% |
| 2024-06 | $16.58 | $12.96 | $3.62 | 95,460,716.0 | -18.98% |
| 2024-05 | $17.89 | $14.94 | $2.95 | 110,582,256.0 | +6.85% |
| 2024-04 | $17.74 | $14.81 | $2.93 | 74,366,202.0 | -9.12% |
| 2024-03 | $19.65 | $15.73 | $3.92 | 90,801,458.0 | -14.03% |
| 2024-02 | $20.19 | $15.73 | $4.46 | 61,679,389.0 | +21.15% |
| 2024-01 | $17.58 | $14.45 | $3.13 | 60,521,889.0 | -10.53% |
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.20 | $14.75 | $3.45 | 61,108,057.0 | +10.79% |
| 2023-11 | $16.75 | $13.90 | $2.85 | 80,123,902.0 | +12.41% |
| 2023-10 | $16.73 | $13.52 | $3.21 | 53,889,555.0 | -10.93% |
| 2023-09 | $16.78 | $14.03 | $2.75 | 51,275,858.0 | +1.39% |
| 2023-08 | $19.02 | $14.47 | $4.55 | 87,534,146.0 | -16.14% |
| 2023-07 | $19.13 | $15.76 | $3.37 | 53,819,466.0 | +14.12% |
| 2023-06 | $18.48 | $14.36 | $4.12 | 90,162,477.0 | +15.22% |
| 2023-05 | $16.35 | $13.80 | $2.55 | 150,627,968.0 | -8.79% |
| 2023-04 | $15.97 | $13.80 | $2.17 | 75,237,074.0 | +3.43% |
| 2023-03 | $15.80 | $14.09 | $1.71 | 119,767,832.0 | +1.95% |
| 2023-02 | $16.18 | $13.13 | $3.04 | 106,767,900.0 | -3.75% |
| 2023-01 | $15.99 | $13.95 | $2.04 | 91,030,081.0 | +13.42% |
1.61%
1.12%
자본화:
|
볼륨(24시간):