Vipshop

VIPS
🏛️ usa →
19.09
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.32 8.64 8.25 8.40 7.7M
2021-12-30 7.52 8.57 7.51 8.43 10.4M
2021-12-29 7.71 7.81 7.48 7.50 7.4M
2021-12-28 8.03 8.03 7.68 7.80 8.7M
2021-12-27 8.31 8.65 8.17 8.24 6.1M
2021-12-23 8.33 8.54 8.10 8.46 4.9M
2021-12-22 8.26 8.51 8.12 8.44 6.0M
2021-12-21 8.16 8.44 8.15 8.37 10.0M
2021-12-20 8.07 8.24 7.93 8.03 6.8M
2021-12-17 8.40 8.60 8.23 8.30 12.6M
2021-12-16 8.98 9.28 8.42 8.47 13.6M
2021-12-15 8.82 8.85 8.46 8.80 7.1M
2021-12-14 8.91 9.13 8.68 8.85 6.0M
2021-12-13 9.19 9.22 8.79 9.00 10.5M
2021-12-10 9.35 9.60 9.17 9.33 11.1M
2021-12-09 9.80 9.99 9.38 9.42 7.5M
2021-12-08 9.81 10.20 9.50 9.80 7.4M
2021-12-07 9.47 10.04 9.40 10.00 9.4M
2021-12-06 9.08 9.26 8.75 9.15 9.1M
2021-12-03 9.76 9.86 8.97 9.16 13.6M
2021-12-02 9.62 10.05 9.42 10.05 12.5M
2021-12-01 9.90 10.20 9.52 9.56 7.1M
2021-11-30 9.60 9.88 9.39 9.77 14.6M
2021-11-29 9.79 9.83 9.60 9.66 5.3M
2021-11-26 9.97 10.08 9.64 9.84 5.6M
2021-11-24 9.69 10.39 9.66 10.31 8.2M
2021-11-23 10.12 10.13 9.63 9.65 8.0M
2021-11-22 9.78 10.25 9.72 10.15 9.2M
2021-11-19 9.84 10.34 9.72 10.04 10.9M
2021-11-18 10.63 11.32 9.81 10.03 30.7M
2021-11-17 12.50 12.54 11.99 12.23 6.9M
2021-11-16 12.90 13.02 12.44 12.58 7.0M
2021-11-15 13.00 13.00 12.66 12.89 7.4M
2021-11-12 12.61 12.91 12.40 12.91 9.0M
2021-11-11 12.09 12.57 12.06 12.45 9.5M
2021-11-10 11.64 12.09 11.56 11.66 6.2M
2021-11-09 11.43 11.82 11.38 11.60 5.8M
2021-11-08 11.22 11.49 11.18 11.38 4.6M
2021-11-05 11.21 11.40 10.94 11.02 8.7M
2021-11-04 11.70 11.91 11.24 11.25 5.7M
2021-11-03 11.52 11.84 11.32 11.52 6.8M
2021-11-02 11.55 11.67 11.23 11.46 8.3M
2021-11-01 11.14 11.95 11.13 11.92 6.8M
2021-10-29 11.38 11.44 11.08 11.16 5.6M
2021-10-27 11.71 12.15 11.55 11.68 6.9M
2021-10-26 12.51 12.51 11.62 11.88 9.2M
2021-10-25 12.55 12.70 12.00 12.46 5.8M
2021-10-22 12.73 13.00 12.36 12.46 5.5M
2021-10-21 12.45 12.95 12.42 12.78 5.7M
2021-10-20 12.60 13.32 12.46 12.50 13.2M
2021-10-19 11.68 12.49 11.62 12.42 11.4M
2021-10-18 11.43 11.67 11.28 11.45 4.9M
2021-10-15 11.46 11.92 11.23 11.47 9.5M
2021-10-14 11.51 11.58 11.16 11.32 6.2M
2021-10-13 11.28 11.81 11.28 11.70 8.6M
2021-10-12 11.18 11.56 11.14 11.24 5.8M
2021-10-11 11.74 11.74 11.16 11.18 6.9M
2021-10-08 11.19 11.51 11.15 11.30 6.9M
2021-10-07 10.93 11.31 10.87 11.02 11.1M
2021-10-06 10.41 10.71 10.15 10.47 6.5M
2021-10-05 10.52 10.70 10.38 10.44 8.2M
2021-10-04 10.68 10.79 10.44 10.47 7.1M
2021-10-01 11.15 11.25 10.69 10.92 7.3M
2021-09-30 11.00 11.46 10.99 11.14 8.7M
2021-09-29 11.15 11.47 10.94 10.99 8.5M
2021-09-28 11.88 12.03 11.30 11.36 13.9M
2021-09-27 11.91 11.97 11.35 11.93 13.7M
2021-09-24 11.60 11.96 11.44 11.96 9.1M
2021-09-23 12.12 12.24 11.38 12.03 20.1M
2021-09-22 12.29 12.95 12.26 12.73 12.6M
2021-09-21 12.23 12.36 12.05 12.29 8.6M
2021-09-20 12.44 12.50 11.96 12.23 13.5M
2021-09-17 13.05 13.25 12.72 12.86 9.8M
2021-09-16 13.02 13.02 12.44 12.82 8.3M
2021-09-15 13.27 13.38 12.73 13.17 9.8M
2021-09-14 13.99 14.03 13.25 13.49 10.9M
2021-09-13 14.38 14.43 13.99 14.11 6.0M
2021-09-10 15.19 15.38 14.51 14.62 6.2M
2021-09-09 14.70 15.22 14.54 15.04 5.5M
2021-09-08 15.53 15.65 14.86 15.01 7.6M
2021-09-07 15.71 16.36 15.46 15.56 8.5M
2021-09-03 15.15 15.57 15.10 15.40 11.5M
2021-09-02 15.87 16.20 15.59 15.68 10.5M
2021-09-01 14.97 16.42 14.95 16.06 17.0M
2021-08-31 14.57 14.87 14.43 14.79 18.2M
2021-08-30 14.41 14.43 13.95 14.30 11.7M
2021-08-27 14.66 14.70 14.26 14.43 8.4M
2021-08-26 15.45 15.47 14.71 14.78 10.5M
2021-08-25 15.22 15.58 14.65 15.56 13.4M
2021-08-24 14.90 15.67 14.77 15.44 16.6M
2021-08-23 13.31 14.18 13.27 14.01 11.4M
2021-08-20 13.28 14.10 13.02 13.22 17.0M
2021-08-19 13.87 13.88 13.03 13.15 15.7M
2021-08-18 13.75 14.43 13.44 14.26 26.0M
2021-08-17 14.93 15.16 13.84 14.66 15.7M
2021-08-16 16.04 16.04 15.43 15.48 8.3M
2021-08-13 16.70 16.70 16.13 16.26 7.6M
2021-08-12 17.26 17.31 16.47 16.66 8.3M
2021-08-11 17.66 17.66 17.00 17.37 6.6M
2021-08-10 17.80 17.91 17.31 17.42 6.3M
2021-08-09 17.45 17.88 17.31 17.70 8.2M
2021-08-06 17.60 17.85 17.15 17.30 5.8M
2021-08-05 17.33 17.75 17.13 17.49 6.8M
2021-08-04 17.74 18.33 17.40 17.62 7.3M
2021-08-03 16.68 17.44 16.36 17.37 8.5M
2021-08-02 16.61 17.24 16.32 16.90 6.7M
2021-07-30 16.56 17.08 16.36 16.63 6.0M
2021-07-29 17.45 17.45 16.29 16.72 10.4M
2021-07-28 16.85 17.71 16.82 17.01 14.4M
2021-07-27 16.00 16.22 15.19 15.72 25.4M
2021-07-26 16.22 17.27 15.62 16.44 15.2M
2021-07-23 17.30 17.32 16.63 17.06 10.3M
2021-07-22 18.30 18.32 17.75 18.03 4.8M
2021-07-21 17.80 18.26 17.46 18.15 5.7M
2021-07-20 17.98 18.18 17.43 18.03 5.9M
2021-07-19 18.31 18.33 17.61 17.81 6.9M
2021-07-16 19.51 19.56 18.46 18.58 8.9M
2021-07-15 19.56 19.90 19.23 19.67 6.3M
2021-07-14 19.59 19.90 19.27 19.40 7.9M
2021-07-13 19.00 19.73 18.87 19.63 9.6M
2021-07-12 18.75 19.08 18.41 18.73 6.4M
2021-07-09 18.20 18.91 17.82 18.78 8.4M
2021-07-08 17.75 18.33 17.36 18.17 8.4M
2021-07-07 18.97 19.39 17.73 18.28 9.0M
2021-07-06 18.75 18.79 18.07 18.62 11.5M
2021-07-02 19.10 19.34 18.81 18.97 6.3M
2021-07-01 20.08 20.13 18.81 19.06 12.4M
2021-06-30 19.89 20.70 19.66 20.08 11.8M
2021-06-29 19.10 20.10 18.97 20.00 12.8M
2021-06-28 19.42 19.65 18.79 19.10 10.1M
2021-06-25 20.20 20.48 19.05 19.29 14.5M
2021-06-24 18.26 19.94 18.20 19.85 20.0M
2021-06-23 17.73 18.65 17.56 18.10 12.7M
2021-06-22 17.77 17.80 17.28 17.52 18.3M
2021-06-21 18.75 18.83 17.10 17.65 29.6M
2021-06-18 19.58 19.86 18.83 18.91 13.4M
2021-06-17 20.62 20.77 19.24 19.65 17.1M
2021-06-16 21.10 21.11 19.81 20.62 9.1M
2021-06-15 21.79 21.88 20.75 20.88 10.5M
2021-06-14 22.00 22.52 21.68 21.97 6.0M
2021-06-11 22.33 22.43 21.90 22.18 4.0M
2021-06-10 22.42 22.53 21.95 22.18 6.2M
2021-06-09 21.66 23.05 21.30 22.25 9.6M
2021-06-08 21.69 21.92 21.03 21.21 13.3M
2021-06-07 23.43 23.43 20.65 21.55 25.7M
2021-06-04 23.45 23.84 23.26 23.33 6.4M
2021-06-03 23.60 23.73 22.82 23.24 9.1M
2021-06-02 23.80 24.28 23.25 23.85 8.9M
2021-06-01 24.07 24.49 23.53 24.05 11.4M
2021-05-28 22.57 23.44 22.50 23.13 7.1M
2021-05-27 22.67 22.85 22.26 22.54 7.1M
2021-05-26 23.14 23.19 21.97 22.58 10.8M
2021-05-25 23.60 24.20 22.65 23.05 17.5M
2021-05-24 22.65 23.83 22.43 23.43 14.0M
2021-05-21 22.30 22.81 21.68 22.68 22.0M
2021-05-20 22.00 22.75 21.56 22.10 18.7M
2021-05-19 22.55 23.07 21.50 21.89 34.2M
2021-05-18 24.22 25.24 23.51 24.69 20.6M
2021-05-17 25.39 25.87 23.95 24.31 17.8M
2021-05-14 24.24 25.42 23.77 25.24 9.0M
2021-05-13 25.61 26.00 23.74 24.00 14.7M
2021-05-12 25.51 26.53 25.34 25.71 11.2M
2021-05-11 25.29 26.12 24.13 25.75 10.2M
2021-05-10 27.69 27.77 25.40 25.78 19.8M
2021-05-07 29.24 29.60 28.16 28.25 7.3M
2021-05-06 29.31 29.78 28.69 28.94 6.3M
2021-05-05 29.06 30.50 29.06 29.31 5.3M
2021-05-04 30.43 30.69 28.61 28.93 19.4M
2021-05-03 31.13 31.53 30.15 30.49 5.8M
2021-04-30 30.55 31.02 30.33 30.77 5.6M
2021-04-29 32.38 32.55 30.52 31.00 10.4M
2021-04-28 33.27 33.69 31.40 32.12 8.0M
2021-04-27 32.95 33.97 32.51 33.09 14.3M
2021-04-26 31.09 32.50 30.80 32.45 9.0M
2021-04-23 30.55 31.93 30.50 31.75 15.2M
2021-04-22 30.00 30.78 29.12 29.98 10.8M
2021-04-21 27.41 29.78 27.04 29.59 18.1M
2021-04-20 28.43 28.71 26.13 27.17 17.3M
2021-04-19 28.98 29.63 28.35 28.94 15.2M
2021-04-16 28.30 28.86 27.52 28.43 16.6M
2021-04-15 28.65 28.95 27.30 27.73 12.2M
2021-04-14 27.50 28.99 27.35 27.96 13.2M
2021-04-13 26.49 28.49 25.32 27.29 17.5M
2021-04-12 28.48 28.80 26.16 26.41 33.1M
2021-04-09 28.86 30.17 28.08 28.47 25.1M
2021-04-08 30.20 30.23 28.72 29.04 18.5M
2021-04-07 31.10 31.49 29.50 29.51 19.1M
2021-04-06 29.32 32.21 29.28 31.50 24.9M
2021-04-05 30.20 30.49 28.55 29.78 17.6M
2021-04-01 31.01 31.67 29.75 30.14 19.4M
2021-03-31 31.49 31.93 29.68 29.86 21.8M
2021-03-30 30.43 32.39 29.97 30.93 52.1M
2021-03-29 32.40 32.50 28.07 28.47 80.8M
2021-03-26 30.00 34.87 24.98 31.19 186.0M
2021-03-25 34.37 35.18 31.58 31.95 18.1M
2021-03-24 45.11 45.49 35.08 35.81 20.7M
2021-03-23 44.50 46.00 43.72 45.58 8.9M
2021-03-22 45.28 45.45 43.52 45.25 8.5M
2021-03-19 44.50 45.50 44.06 45.45 10.8M
2021-03-18 43.43 44.75 43.22 44.46 8.7M
2021-03-17 42.32 44.34 41.61 44.11 7.2M
2021-03-16 41.86 43.02 41.53 42.92 5.4M
2021-03-15 42.49 42.49 40.64 41.70 8.2M
2021-03-12 41.64 42.35 40.83 42.20 3.7M
2021-03-11 42.00 42.59 41.61 42.41 14.0M
2021-03-10 41.94 42.13 40.84 42.01 7.4M
2021-03-09 40.68 41.94 40.19 41.59 10.2M
2021-03-08 40.10 40.85 38.91 40.64 5.9M
2021-03-05 39.71 41.26 39.02 41.22 8.5M
2021-03-04 38.71 40.29 37.78 39.78 13.2M
2021-03-03 39.39 40.41 38.92 40.34 11.0M
2021-03-02 38.75 39.36 38.21 39.08 6.8M
2021-03-01 37.77 39.41 37.70 38.74 4.2M
2021-02-26 37.93 38.15 36.09 37.32 13.5M
2021-02-25 38.01 38.78 35.90 38.45 14.2M
2021-02-24 36.27 36.45 34.52 36.16 8.9M
2021-02-23 35.42 36.53 33.16 36.42 6.7M
2021-02-22 35.11 36.67 34.80 36.48 10.0M
2021-02-19 34.95 37.96 34.90 36.23 9.1M
2021-02-18 33.74 34.41 32.59 34.36 6.9M
2021-02-17 33.63 34.54 32.84 34.50 4.7M
2021-02-16 33.59 34.01 33.11 33.57 10.5M
2021-02-12 33.52 33.89 32.97 33.09 2.4M
2021-02-11 33.82 34.26 33.25 33.64 4.0M
2021-02-10 34.40 34.55 32.86 33.60 5.7M
2021-02-09 33.66 33.90 32.99 33.80 4.3M
2021-02-08 33.43 33.74 32.22 33.70 6.1M
2021-02-05 33.77 34.20 32.53 33.10 6.7M
2021-02-04 32.62 34.00 32.40 33.58 29.6M
2021-02-03 31.33 32.98 31.22 32.29 18.6M
2021-02-02 30.89 31.44 29.33 31.32 10.5M
2021-02-01 28.00 29.80 27.85 29.25 9.4M
2021-01-29 27.62 28.11 27.12 27.42 5.9M
2021-01-28 27.43 27.98 26.95 27.69 6.5M
2021-01-27 28.03 28.17 27.39 27.48 4.0M
2021-01-26 28.35 28.89 27.66 28.47 4.4M
2021-01-25 30.00 30.23 28.34 29.08 5.8M
2021-01-22 29.61 30.07 28.88 29.41 3.0M
2021-01-21 29.92 30.17 28.99 29.76 6.1M
2021-01-20 30.00 30.62 29.66 29.83 6.3M
2021-01-19 28.90 30.88 28.90 29.64 13.8M
2021-01-15 27.95 28.56 27.62 28.24 3.5M
2021-01-14 27.00 28.67 26.85 27.90 6.4M
2021-01-13 29.42 29.45 27.90 28.59 4.4M
2021-01-12 29.65 29.83 29.04 29.35 8.2M
2021-01-11 29.54 29.92 29.25 29.78 11.9M
2021-01-08 28.91 30.12 28.91 30.01 10.2M
2021-01-07 28.67 29.21 28.18 29.07 5.5M
2021-01-06 28.93 29.15 28.21 28.58 5.9M
2021-01-05 28.43 29.00 28.35 28.97 4.8M
2021-01-04 28.44 28.72 27.49 28.30 6.8M