Stockscreener 앱 받기
14.83
3.32%
-0.51
시간 외 거래:
14.96
0.13
+0.88%
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $15.15 | $14.80 | $0.35 | 5,293,960.0 | -3.32% |
| 2025-04-02 | $15.42 | $15.16 | $0.26 | 1,549,919.0 | -0.07% |
| 2025-04-01 | $15.44 | $14.93 | $0.51 | 3,202,211.0 | -2.10% |
| 2025-03-31 | $15.99 | $15.58 | $0.41 | 3,140,821.0 | -2.79% |
| 2025-03-28 | $16.39 | $15.95 | $0.435 | 1,659,208.0 | -2.24% |
| 2025-03-27 | $16.85 | $16.28 | $0.57 | 1,565,069.0 | +1.04% |
| 2025-03-26 | $16.45 | $16.05 | $0.405 | 2,081,013.0 | +1.68% |
| 2025-03-25 | $16.64 | $15.96 | $0.685 | 1,891,553.0 | -2.13% |
| 2025-03-24 | $16.56 | $16.20 | $0.36 | 1,952,634.0 | +0.74% |
| 2025-03-21 | $16.55 | $16.17 | $0.3735 | 4,848,812.0 | -2.10% |
| 2025-03-20 | $17.00 | $16.37 | $0.63 | 4,140,594.0 | -1.83% |
| 2025-03-19 | $17.40 | $16.84 | $0.56 | 3,222,525.0 | -2.31% |
| 2025-03-18 | $17.94 | $17.28 | $0.66 | 4,413,415.0 | -2.03% |
| 2025-03-17 | $17.85 | $16.68 | $1.17 | 4,265,766.0 | +5.29% |
| 2025-03-14 | $17.25 | $16.57 | $0.685 | 2,379,144.0 | +0.42% |
| 2025-03-13 | $16.86 | $16.19 | $0.675 | 2,563,236.0 | +2.07% |
| 2025-03-12 | $16.52 | $16.20 | $0.3193 | 1,809,708.0 | -0.49% |
| 2025-03-11 | $17.03 | $16.33 | $0.70 | 2,106,913.0 | -0.24% |
| 2025-03-10 | $17.07 | $16.46 | $0.61 | 4,065,154.0 | -3.33% |
| 2025-03-07 | $17.20 | $16.77 | $0.425 | 3,801,221.0 | +1.12% |
| 2025-03-06 | $17.01 | $16.62 | $0.39 | 5,157,323.0 | +0.12% |
| 2025-03-05 | $16.95 | $16.28 | $0.675 | 4,485,526.0 | +5.76% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $15.44 | $14.80 | $0.635 | 15,340,050.0 | -5.42% |
| 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% |
1.19%
자본화:
|
볼륨(24시간):