Stockscreener 앱 받기
14.73
1.38%
0.20
시간 외 거래:
14.70
-0.03
-0.20%
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-21 | $15.09 | $14.08 | $1.01 | 7,571,562.0 | +1.38% |
| 2025-02-20 | $15.25 | $14.16 | $1.09 | 4,746,993.0 | -0.27% |
| 2025-02-19 | $14.69 | $14.37 | $0.325 | 3,074,859.0 | -1.09% |
| 2025-02-18 | $15.40 | $14.46 | $0.94 | 4,749,442.0 | -4.23% |
| 2025-02-14 | $16.04 | $15.05 | $0.99 | 3,403,621.0 | -0.65% |
| 2025-02-13 | $15.50 | $14.84 | $0.665 | 3,144,144.0 | +3.75% |
| 2025-02-12 | $15.11 | $14.36 | $0.75 | 4,183,134.0 | -0.86% |
| 2025-02-11 | $15.29 | $14.99 | $0.295 | 2,254,404.0 | -1.63% |
| 2025-02-10 | $15.89 | $15.11 | $0.78 | 4,195,586.0 | +2.20% |
| 2025-02-07 | $15.42 | $14.88 | $0.545 | 4,006,835.0 | -1.64% |
| 2025-02-06 | $15.30 | $14.67 | $0.63 | 3,069,883.0 | +5.92% |
| 2025-02-05 | $14.61 | $14.23 | $0.375 | 2,231,723.0 | -3.17% |
| 2025-02-04 | $14.91 | $14.14 | $0.765 | 2,691,838.0 | +6.84% |
| 2025-02-03 | $14.11 | $13.47 | $0.64 | 3,442,498.0 | -3.34% |
| 2025-01-31 | $14.88 | $14.20 | $0.68 | 2,384,715.0 | -4.01% |
| 2025-01-30 | $15.15 | $14.39 | $0.7599 | 1,796,135.0 | +3.89% |
| 2025-01-29 | $14.97 | $14.36 | $0.615 | 2,060,561.0 | -2.64% |
| 2025-01-28 | $14.90 | $14.33 | $0.57 | 1,327,730.0 | -1.27% |
| 2025-01-27 | $15.18 | $14.71 | $0.47 | 3,074,150.0 | +1.90% |
| 2025-01-24 | $14.78 | $14.38 | $0.395 | 3,104,683.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $16.04 | $13.47 | $2.57 | 60,338,084.0 | +2.51% |
| 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% |
0.35%
2.99%
자본화:
|
볼륨(24시간):