Stockscreener 앱 받기
17.32
0.93%
+0.16
시간 외 거래:
17.32
Vipshop Holdings Ltd ADR 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $17.70 | $16.81 | $0.89 | 5,002,093.0 | +0.93% |
| 2024-05-16 | $17.20 | $16.59 | $0.615 | 3,719,561.0 | +3.37% |
| 2024-05-15 | $16.70 | $16.43 | $0.265 | 2,110,083.0 | +1.22% |
| 2024-05-14 | $16.70 | $16.32 | $0.37 | 2,710,784.0 | -2.44% |
| 2024-05-13 | $16.90 | $16.05 | $0.85 | 4,791,692.0 | +5.72% |
| 2024-05-10 | $16.08 | $15.79 | $0.285 | 2,421,593.0 | +0.38% |
| 2024-05-09 | $16.31 | $15.71 | $0.605 | 2,474,743.0 | -0.50% |
| 2024-05-08 | $15.94 | $15.46 | $0.48 | 2,783,032.0 | +1.73% |
| 2024-05-07 | $15.91 | $15.55 | $0.365 | 4,150,979.0 | -3.22% |
| 2024-05-06 | $16.67 | $16.11 | $0.56 | 2,391,394.0 | -1.70% |
| 2024-05-03 | $16.56 | $16.00 | $0.56 | 3,087,695.0 | +2.43% |
| 2024-05-02 | $16.25 | $15.22 | $1.03 | 8,131,746.0 | +7.21% |
| 2024-05-01 | $15.20 | $14.94 | $0.26 | 3,248,477.0 | -0.40% |
| 2024-04-30 | $15.73 | $15.02 | $0.71 | 5,591,549.0 | -5.35% |
| 2024-04-29 | $15.99 | $15.54 | $0.455 | 3,451,669.0 | +1.02% |
| 2024-04-26 | $16.47 | $15.63 | $0.835 | 3,452,616.0 | -0.06% |
| 2024-04-25 | $16.09 | $15.64 | $0.445 | 2,568,719.0 | -0.44% |
| 2024-04-24 | $16.21 | $15.71 | $0.505 | 3,854,522.0 | +0.13% |
| 2024-04-23 | $15.94 | $15.65 | $0.288 | 3,805,901.0 | +1.22% |
| 2024-04-22 | $15.65 | $15.21 | $0.44 | 3,228,309.0 | +2.90% |
| 2024-04-19 | $15.29 | $14.81 | $0.48 | 3,258,695.0 | +0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $17.70 | $14.94 | $2.76 | 52,025,965.0 | +15.16% |
| 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% |
Vipshop Holdings Ltd ADR 주식 (VIPS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.23 | $10.66 | $3.58 | 145,998,150.0 | +22.33% |
| 2022-11 | $11.22 | $7.10 | $4.12 | 118,447,409.0 | +59.97% |
| 2022-10 | $9.19 | $6.36 | $2.83 | 103,461,677.0 | -17.12% |
| 2022-09 | $11.65 | $8.14 | $3.51 | 93,157,854.0 | -27.56% |
| 2022-08 | $11.97 | $8.59 | $3.38 | 149,158,720.0 | +26.75% |
| 2022-07 | $10.71 | $8.96 | $1.76 | 97,876,951.0 | -7.38% |
| 2022-06 | $11.58 | $9.05 | $2.53 | 141,224,147.0 | +6.34% |
| 2022-05 | $9.71 | $6.92 | $2.79 | 170,656,410.0 | +21.41% |
| 2022-04 | $10.13 | $6.66 | $3.47 | 200,850,003.0 | -14.89% |
| 2022-03 | $9.80 | $5.75 | $4.05 | 247,759,770.0 | +3.81% |
| 2022-02 | $10.70 | $8.08 | $2.62 | 134,180,470.0 | -6.87% |
| 2022-01 | $9.86 | $7.67 | $2.19 | 151,004,448.0 | +10.83% |
3.73%
2.31%
자본화:
|
볼륨(24시간):