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
2023-12-29 17.61 18.03 17.48 17.76 3.2M
2023-12-28 17.22 18.20 17.22 17.54 5.4M
2023-12-27 16.76 17.10 16.66 16.86 2.9M
2023-12-26 16.96 17.02 16.56 16.64 1.5M
2023-12-22 16.89 17.01 16.75 16.91 1.8M
2023-12-21 16.40 17.12 16.34 17.12 2.7M
2023-12-20 16.45 16.57 16.18 16.18 2.1M
2023-12-19 16.64 16.82 16.48 16.63 1.7M
2023-12-18 16.80 16.87 16.50 16.79 1.9M
2023-12-15 16.90 16.95 16.51 16.75 4.8M
2023-12-14 16.10 16.57 16.07 16.53 3.9M
2023-12-13 15.67 15.99 15.60 15.97 4.2M
2023-12-12 15.45 15.73 15.31 15.68 2.8M
2023-12-11 15.22 15.57 15.00 15.40 3.1M
2023-12-08 15.32 15.50 15.23 15.27 3.6M
2023-12-07 15.23 15.53 15.16 15.44 3.5M
2023-12-06 15.35 15.51 15.24 15.26 4.0M
2023-12-05 15.02 15.26 14.75 15.21 4.2M
2023-12-04 15.43 15.71 15.08 15.29 2.8M
2023-12-01 16.04 16.27 15.43 15.66 2.3M
2023-11-30 16.18 16.53 15.97 16.03 6.2M
2023-11-29 16.17 16.45 15.91 16.33 3.8M
2023-11-28 16.25 16.75 16.25 16.43 3.1M
2023-11-27 16.37 16.54 16.14 16.16 3.4M
2023-11-24 16.01 16.62 16.01 16.55 2.5M
2023-11-22 15.81 16.18 15.75 16.15 2.9M
2023-11-21 16.32 16.37 15.56 15.75 3.3M
2023-11-20 15.64 16.56 15.63 16.45 4.4M
2023-11-17 15.30 15.59 15.30 15.52 3.2M
2023-11-16 15.22 15.70 15.03 15.31 4.3M
2023-11-15 15.39 16.64 15.35 15.78 8.2M
2023-11-14 14.71 15.46 14.36 14.80 6.8M
2023-11-13 14.38 14.42 14.14 14.30 3.9M
2023-11-10 14.07 14.33 13.90 14.29 2.7M
2023-11-09 14.47 14.57 14.14 14.15 3.4M
2023-11-08 14.71 14.83 14.42 14.53 3.9M
2023-11-07 15.17 15.18 14.64 14.84 2.7M
2023-11-06 15.70 15.92 15.29 15.29 3.7M
2023-11-03 15.00 15.61 15.00 15.52 3.7M
2023-11-02 14.52 14.70 14.47 14.64 2.4M
2023-11-01 14.27 14.40 14.07 14.34 3.8M
2023-10-31 14.29 14.36 14.01 14.26 3.1M
2023-10-30 14.69 14.72 14.15 14.37 3.4M
2023-10-27 14.82 14.95 14.36 14.47 2.5M
2023-10-26 14.27 14.58 14.21 14.49 2.7M
2023-10-25 14.39 14.46 13.98 14.18 3.7M
2023-10-24 14.55 15.27 14.51 14.65 4.5M
2023-10-23 14.48 14.74 14.24 14.51 1.4M
2023-10-20 14.70 14.88 14.59 14.65 2.0M
2023-10-19 14.83 14.95 14.60 14.75 2.1M
2023-10-18 15.21 15.35 15.01 15.13 1.6M
2023-10-17 15.14 15.56 15.08 15.36 1.5M
2023-10-16 15.33 15.63 15.14 15.34 1.7M
2023-10-13 15.57 15.69 15.35 15.44 1.1M
2023-10-12 16.49 16.56 15.54 15.64 1.9M
2023-10-11 16.36 16.57 16.24 16.39 3.9M
2023-10-10 16.43 16.73 16.26 16.29 4.6M
2023-10-09 15.84 16.60 15.82 16.32 2.9M
2023-10-06 15.26 16.00 15.23 15.96 2.5M
2023-10-05 15.16 15.43 15.10 15.28 2.4M
2023-10-04 15.56 15.62 15.19 15.31 2.2M
2023-10-03 15.61 15.76 15.45 15.57 1.6M
2023-10-02 15.95 16.05 15.73 15.93 1.4M
2023-09-29 16.25 16.32 15.96 16.01 2.7M
2023-09-28 15.63 16.12 15.51 15.92 2.8M
2023-09-27 15.06 15.84 14.96 15.62 3.7M
2023-09-26 14.88 15.13 14.88 14.96 2.1M
2023-09-25 14.55 15.17 14.48 15.04 1.9M
2023-09-22 15.06 15.11 14.82 14.83 2.0M
2023-09-21 14.24 14.55 14.03 14.50 3.9M
2023-09-20 14.63 14.74 14.43 14.45 1.4M
2023-09-19 14.77 15.03 14.65 14.70 2.3M
2023-09-18 14.50 14.92 14.50 14.77 1.9M
2023-09-15 14.98 15.15 14.60 14.69 6.1M
2023-09-14 14.99 15.29 14.82 14.91 2.1M
2023-09-13 14.66 14.86 14.60 14.77 1.8M
2023-09-12 14.76 15.15 14.71 14.78 2.4M
2023-09-11 15.10 15.16 14.70 14.79 2.4M
2023-09-08 14.94 15.07 14.85 14.92 1.6M
2023-09-07 15.15 15.22 14.79 14.98 2.2M
2023-09-06 15.65 16.19 15.54 15.54 2.6M
2023-09-05 15.99 16.17 15.58 15.65 4.2M
2023-09-01 16.08 16.78 16.08 16.21 2.2M
2023-08-31 15.82 15.98 15.60 15.79 6.5M
2023-08-30 16.21 16.26 15.86 15.86 3.0M
2023-08-29 16.62 16.73 16.15 16.42 3.2M
2023-08-28 15.93 16.41 15.88 16.23 1.8M
2023-08-25 15.93 15.97 15.08 15.72 3.3M
2023-08-24 16.23 16.43 15.99 16.05 3.8M
2023-08-23 16.04 16.20 15.88 16.00 3.8M
2023-08-22 16.05 16.34 15.65 16.08 4.4M
2023-08-21 15.01 15.90 14.97 15.81 4.9M
2023-08-18 14.56 15.57 14.47 14.93 6.7M
2023-08-17 16.06 16.39 15.83 16.23 3.7M
2023-08-16 15.81 15.81 15.47 15.67 3.9M
2023-08-15 16.25 16.49 16.03 16.05 3.3M
2023-08-14 16.51 16.73 16.26 16.51 3.2M
2023-08-11 16.87 17.06 16.25 16.58 6.1M
2023-08-10 17.83 18.73 17.37 17.50 5.2M
2023-08-09 17.80 17.80 16.92 17.43 3.9M
2023-08-08 17.08 17.54 16.87 17.52 3.3M
2023-08-07 17.88 18.05 17.44 17.63 2.7M
2023-08-04 17.70 18.07 17.62 17.62 1.8M
2023-08-03 18.10 18.23 17.64 17.75 2.6M
2023-08-02 18.28 18.44 17.62 17.69 3.6M
2023-08-01 18.62 19.02 18.41 18.74 3.3M
2023-07-31 18.32 19.13 18.14 18.83 5.2M
2023-07-28 17.54 18.31 17.46 18.30 4.8M
2023-07-27 17.44 17.44 16.86 16.96 1.7M
2023-07-26 17.41 17.83 17.31 17.35 2.3M
2023-07-25 17.75 17.97 17.40 17.47 3.2M
2023-07-24 16.60 17.84 16.58 17.52 3.1M
2023-07-21 16.96 17.08 16.71 16.73 1.3M
2023-07-20 16.50 16.78 16.31 16.72 1.5M
2023-07-19 17.10 17.24 16.49 16.52 1.8M
2023-07-18 17.14 17.16 16.60 16.77 1.8M
2023-07-17 16.92 17.55 16.75 17.45 2.1M
2023-07-14 17.07 17.28 16.95 17.19 2.2M
2023-07-13 17.02 17.53 17.01 17.38 3.3M
2023-07-12 16.54 17.01 16.51 16.76 4.1M
2023-07-11 16.07 16.38 15.76 16.21 2.6M
2023-07-10 16.00 16.26 15.87 15.89 2.6M
2023-07-07 15.92 16.40 15.92 16.13 2.7M
2023-07-06 15.99 16.44 15.86 15.90 3.4M
2023-07-05 16.71 16.71 16.17 16.19 3.1M
2023-07-03 16.93 17.29 16.65 16.73 2.0M
2023-06-30 16.63 16.74 16.33 16.50 3.0M
2023-06-29 16.41 16.56 16.10 16.32 3.1M
2023-06-28 16.54 16.74 16.36 16.69 2.0M
2023-06-27 16.85 16.99 16.70 16.78 2.1M
2023-06-26 16.52 16.80 16.33 16.40 2.7M
2023-06-23 16.70 16.74 16.35 16.38 2.1M
2023-06-22 16.99 17.14 16.82 16.96 2.1M
2023-06-21 17.12 17.54 16.94 16.94 3.7M
2023-06-20 17.35 17.62 16.97 17.05 4.1M
2023-06-16 18.39 18.42 17.59 17.79 6.4M
2023-06-15 18.35 18.48 17.91 18.33 8.7M
2023-06-14 17.04 18.20 17.04 18.07 5.9M
2023-06-13 17.50 17.70 17.05 17.16 3.6M
2023-06-12 17.55 17.58 17.17 17.24 5.4M
2023-06-09 17.52 17.67 17.24 17.48 6.3M
2023-06-08 17.10 17.67 17.01 17.36 5.4M
2023-06-07 16.36 17.15 16.34 16.76 5.5M
2023-06-06 15.72 16.50 15.72 16.43 6.6M
2023-06-05 15.75 15.91 15.66 15.84 3.5M
2023-06-02 15.40 15.95 15.34 15.94 8.1M
2023-06-01 14.43 15.09 14.36 15.08 6.9M
2023-05-31 14.66 14.76 13.80 14.32 20.9M
2023-05-30 14.95 15.10 14.77 14.78 7.8M
2023-05-26 15.33 15.49 14.89 15.03 5.8M
2023-05-25 15.36 15.36 14.79 14.99 8.3M
2023-05-24 14.67 15.44 14.51 14.92 12.0M
2023-05-23 14.95 14.95 13.92 14.17 12.4M
2023-05-22 14.90 15.20 14.81 14.83 9.5M
2023-05-19 14.76 15.13 14.71 14.88 9.1M
2023-05-18 16.17 16.17 14.83 15.00 8.2M
2023-05-17 15.98 16.25 15.75 16.21 4.0M
2023-05-16 15.57 16.35 15.48 16.21 6.1M
2023-05-15 15.94 15.94 15.32 15.81 5.6M
2023-05-12 15.80 15.98 15.42 15.56 4.4M
2023-05-11 14.84 16.15 14.84 16.06 5.4M
2023-05-10 14.68 15.03 14.54 14.83 4.7M
2023-05-09 14.53 14.95 14.41 14.77 5.3M
2023-05-08 14.90 15.13 14.83 15.01 6.4M
2023-05-05 15.07 15.07 14.72 14.89 4.4M
2023-05-04 15.28 15.48 14.92 15.00 5.1M
2023-05-03 15.03 15.27 14.86 15.13 2.7M
2023-05-02 15.12 15.12 14.56 14.95 4.7M
2023-05-01 15.59 15.70 15.20 15.21 2.0M
2023-04-28 15.14 15.98 15.14 15.70 4.5M
2023-04-27 14.95 15.47 14.01 15.38 3.7M
2023-04-26 14.60 14.99 14.42 14.77 5.2M
2023-04-25 13.82 14.20 13.80 14.01 4.7M
2023-04-24 14.77 14.84 13.81 14.11 6.6M
2023-04-21 14.90 15.03 14.75 14.93 4.0M
2023-04-20 15.38 15.78 15.10 15.11 3.4M
2023-04-19 15.22 15.37 15.01 15.36 2.7M
2023-04-18 15.35 15.68 15.35 15.49 2.4M
2023-04-17 15.10 15.40 15.07 15.32 2.7M
2023-04-14 14.97 15.07 14.90 15.01 2.6M
2023-04-13 14.73 15.11 14.57 15.09 3.4M
2023-04-12 14.75 14.99 14.44 14.49 5.4M
2023-04-11 15.17 15.26 14.95 14.95 2.8M
2023-04-10 15.00 15.19 14.85 15.03 3.3M
2023-04-06 14.76 15.14 14.56 15.14 4.0M
2023-04-05 14.93 14.99 14.45 14.68 5.1M
2023-04-04 14.93 15.21 14.80 15.07 4.5M
2023-04-03 15.09 15.45 15.01 15.08 4.5M
2023-03-31 15.79 15.80 15.07 15.18 5.1M
2023-03-30 15.21 15.67 15.12 15.32 4.2M
2023-03-29 14.99 15.28 14.77 15.00 5.1M
2023-03-28 15.18 15.40 15.10 15.23 3.6M
2023-03-27 14.79 15.04 14.69 14.88 4.2M
2023-03-24 15.29 15.49 14.92 15.04 3.5M
2023-03-23 15.39 15.79 15.18 15.32 4.0M
2023-03-22 14.77 15.20 14.52 14.91 7.2M
2023-03-21 14.75 14.82 14.26 14.56 7.5M
2023-03-20 14.56 14.94 14.13 14.69 3.7M
2023-03-17 15.37 15.45 14.87 14.98 7.2M
2023-03-16 14.59 15.36 14.50 15.32 6.0M
2023-03-15 14.79 14.90 14.44 14.78 6.7M
2023-03-14 14.66 15.14 14.42 15.07 5.0M
2023-03-13 14.49 14.77 14.34 14.63 6.7M
2023-03-10 14.38 14.67 14.31 14.51 4.2M
2023-03-09 14.43 14.50 14.09 14.38 6.9M
2023-03-08 14.36 14.85 14.24 14.78 4.6M
2023-03-07 14.52 14.83 14.24 14.53 4.1M
2023-03-06 14.86 14.87 14.20 14.52 6.9M
2023-03-03 15.00 15.13 14.79 14.95 4.2M
2023-03-02 15.03 15.22 14.86 15.18 5.2M
2023-03-01 15.46 15.51 15.09 15.20 3.8M
2023-02-28 14.41 15.01 14.28 14.89 8.4M
2023-02-27 13.82 14.57 13.77 14.50 6.4M
2023-02-24 13.62 13.91 13.37 13.54 6.9M
2023-02-23 14.79 14.96 13.62 13.62 6.8M
2023-02-22 13.21 13.68 13.19 13.57 8.6M
2023-02-21 13.30 13.60 13.14 13.23 8.6M
2023-02-17 13.98 14.03 13.62 13.76 6.4M
2023-02-16 14.52 14.59 14.24 14.27 4.5M
2023-02-15 14.18 14.62 14.15 14.60 4.1M
2023-02-14 14.29 14.63 14.22 14.52 2.8M
2023-02-13 14.56 14.86 14.49 14.57 4.3M
2023-02-10 14.22 14.54 14.19 14.32 2.9M
2023-02-09 14.83 15.00 14.53 14.60 4.5M
2023-02-08 14.60 14.80 14.37 14.44 5.4M
2023-02-07 15.12 15.16 14.44 14.60 8.7M
2023-02-06 14.76 15.08 14.34 15.00 4.8M
2023-02-03 15.47 15.68 15.17 15.21 4.3M
2023-02-02 15.91 16.05 15.61 15.79 4.1M
2023-02-01 15.89 16.18 15.55 15.93 4.7M
2023-01-31 14.98 15.82 14.92 15.47 6.6M
2023-01-30 14.79 14.96 14.10 14.90 4.4M
2023-01-27 15.85 15.93 15.37 15.44 3.1M
2023-01-26 15.23 15.90 15.18 15.88 3.8M
2023-01-25 14.98 15.37 14.95 15.08 2.3M
2023-01-24 14.85 15.17 14.65 15.09 2.7M
2023-01-23 15.17 15.32 14.76 14.86 2.5M
2023-01-20 15.25 15.35 15.04 15.18 3.6M
2023-01-19 15.02 15.36 14.87 14.95 4.5M
2023-01-18 15.05 15.23 14.71 14.81 4.7M
2023-01-17 15.30 15.46 14.81 14.90 6.0M
2023-01-13 15.50 15.99 15.40 15.67 5.8M
2023-01-12 14.93 15.38 14.92 15.17 4.4M
2023-01-11 15.13 15.35 14.98 15.21 4.7M
2023-01-10 15.10 15.17 14.79 15.15 4.6M
2023-01-09 15.68 15.82 14.88 14.90 4.4M
2023-01-06 15.31 15.54 15.17 15.40 3.6M
2023-01-05 14.90 15.71 14.78 15.59 7.0M
2023-01-04 14.84 15.30 14.84 15.06 6.6M
2023-01-03 14.00 14.59 13.95 14.37 5.8M