Stockscreener 앱 받기
14.56
2.64%
0.3656
Vipshop Holdings Ltd Adr 주식 (VIPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $14.93 | $14.42 | $0.51 | 886,061.0 | +2.57% |
| 2024-11-01 | $14.56 | $14.12 | $0.445 | 1,991,580.0 | -1.73% |
| 2024-10-31 | $14.47 | $14.08 | $0.395 | 2,699,817.0 | +1.40% |
| 2024-10-30 | $14.46 | $14.15 | $0.315 | 1,903,159.0 | -2.26% |
| 2024-10-29 | $14.86 | $14.48 | $0.38 | 2,162,681.0 | -0.88% |
| 2024-10-28 | $14.88 | $14.17 | $0.705 | 1,818,340.0 | +4.33% |
| 2024-10-25 | $14.21 | $13.94 | $0.27 | 1,584,524.0 | +0.28% |
| 2024-10-24 | $14.23 | $13.83 | $0.398 | 1,887,678.0 | -0.57% |
| 2024-10-23 | $14.20 | $13.93 | $0.265 | 1,801,896.0 | +0.93% |
| 2024-10-22 | $14.40 | $13.88 | $0.5193 | 2,825,241.0 | -0.14% |
| 2024-10-21 | $14.29 | $13.95 | $0.34 | 3,044,955.0 | -1.96% |
| 2024-10-18 | $15.15 | $14.29 | $0.86 | 3,029,937.0 | -0.97% |
| 2024-10-17 | $14.88 | $14.38 | $0.495 | 2,620,793.0 | -4.75% |
| 2024-10-16 | $15.68 | $15.14 | $0.539 | 2,809,908.0 | -0.92% |
| 2024-10-15 | $15.95 | $15.15 | $0.7987 | 4,303,134.0 | -6.99% |
| 2024-10-14 | $16.60 | $16.16 | $0.435 | 2,290,966.0 | -0.30% |
| 2024-10-11 | $16.59 | $16.06 | $0.53 | 1,924,570.0 | -0.12% |
| 2024-10-10 | $16.68 | $16.12 | $0.56 | 2,204,028.0 | -0.54% |
| 2024-10-09 | $16.82 | $15.93 | $0.8902 | 3,894,267.0 | +0.48% |
| 2024-10-08 | $16.57 | $15.84 | $0.725 | 3,493,589.0 | -4.40% |
| 2024-10-07 | $17.84 | $16.98 | $0.86 | 4,987,123.0 | -0.86% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $14.93 | $14.12 | $0.815 | 2,877,641.0 | +0.80% |
| 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% |
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% |
1.26%
9.14%
자본화:
|
볼륨(24시간):