Vipshop Holdings Limited（VIPS）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 13.10 | 13.36 | 13.01 | 13.02 | -0.61% | 3,319,566 |
| 2026-09-01 | 13.09 | 13.48 | 13.05 | 13.10 | +0.00% | 3,301,084 |
| 2026-08-31 | 13.44 | 13.50 | 12.86 | 13.10 | -2.96% | 3,623,544 |
| 2026-08-28 | 13.58 | 13.75 | 13.40 | 13.50 | +0.22% | 3,735,326 |
| 2026-08-27 | 14.00 | 14.01 | 13.31 | 13.47 | -4.33% | 3,493,700 |
| 2026-08-26 | 14.00 | 14.31 | 13.81 | 14.08 | -0.56% | 4,849,700 |
| 2026-08-25 | 13.96 | 14.93 | 13.90 | 14.16 | -1.12% | 11,656,500 |
| 2026-08-24 | 14.46 | 14.63 | 14.28 | 14.32 | -1.45% | 3,262,200 |
| 2026-08-21 | 14.41 | 14.55 | 14.17 | 14.53 | +1.61% | 2,442,600 |
| 2026-08-20 | 14.12 | 14.43 | 14.00 | 14.30 | -1.04% | 2,336,400 |
| 2026-08-19 | 14.22 | 14.50 | 14.22 | 14.45 | +1.69% | 1,297,300 |
| 2026-08-18 | 14.15 | 14.25 | 14.05 | 14.21 | +1.21% | 1,657,800 |
| 2026-08-17 | 14.20 | 14.23 | 13.94 | 14.04 | -0.99% | 1,667,100 |
| 2026-08-14 | 14.20 | 14.30 | 14.05 | 14.18 | +0.14% | 1,283,000 |
| 2026-08-13 | 14.48 | 14.49 | 14.00 | 14.16 | -2.01% | 1,836,400 |
| 2026-08-12 | 14.79 | 15.00 | 14.29 | 14.45 | -3.60% | 2,382,700 |
| 2026-08-11 | 15.23 | 15.35 | 14.98 | 14.99 | -2.73% | 1,648,000 |
| 2026-08-10 | 15.65 | 15.68 | 15.41 | 15.41 | -1.72% | 1,457,200 |
| 2026-08-07 | 15.56 | 15.74 | 15.39 | 15.68 | +1.75% | 1,307,000 |
| 2026-08-06 | 15.50 | 15.55 | 15.28 | 15.41 | -0.84% | 1,569,800 |
| 2026-08-05 | 15.59 | 15.67 | 15.47 | 15.54 | -0.32% | 3,820,100 |
| 2026-08-04 | 15.33 | 15.75 | 15.25 | 15.59 | +0.26% | 2,581,100 |
| 2026-08-03 | 15.49 | 15.59 | 15.26 | 15.55 | +1.37% | 1,563,500 |
| 2026-07-31 | 15.12 | 15.37 | 15.05 | 15.34 | +0.99% | 1,730,700 |
| 2026-07-30 | 15.02 | 15.21 | 14.87 | 15.19 | +0.53% | 1,334,600 |
| 2026-07-29 | 14.82 | 15.23 | 14.78 | 15.11 | +1.75% | 1,525,000 |
| 2026-07-28 | 14.74 | 15.02 | 14.69 | 14.85 | +0.75% | 1,164,700 |
| 2026-07-27 | 14.40 | 14.87 | 14.40 | 14.74 | +3.44% | 1,310,800 |
| 2026-07-24 | 14.45 | 14.48 | 14.20 | 14.25 | -1.11% | 1,198,600 |
| 2026-07-23 | 14.69 | 14.69 | 14.26 | 14.41 | -1.84% | 1,072,200 |
| 2026-07-22 | 14.73 | 14.80 | 14.56 | 14.68 | -0.07% | 1,705,600 |
| 2026-07-21 | 14.53 | 14.74 | 14.32 | 14.69 | +0.62% | 2,223,615 |
| 2026-07-20 | 14.68 | 14.77 | 14.50 | 14.60 | +0.69% | 1,701,802 |
| 2026-07-17 | 14.50 | 14.61 | 14.40 | 14.50 | -0.68% | 2,232,200 |
| 2026-07-16 | 14.33 | 14.89 | 14.22 | 14.60 | +2.60% | 3,376,000 |
| 2026-07-15 | 14.00 | 14.47 | 13.92 | 14.23 | +2.67% | 2,765,100 |
| 2026-07-14 | 13.96 | 14.06 | 13.73 | 13.86 | -0.43% | 1,842,700 |
| 2026-07-13 | 13.95 | 14.11 | 13.88 | 13.92 | -0.14% | 1,811,700 |
| 2026-07-10 | 13.98 | 14.23 | 13.93 | 13.94 | +0.65% | 1,826,700 |
| 2026-07-09 | 13.67 | 13.95 | 13.52 | 13.85 | +0.87% | 1,704,100 |
| 2026-07-08 | 13.91 | 14.10 | 13.72 | 13.73 | +1.40% | 2,064,500 |
| 2026-07-07 | 13.27 | 13.68 | 13.27 | 13.54 | +1.58% | 2,110,300 |
| 2026-07-06 | 13.44 | 13.50 | 13.17 | 13.33 | +0.53% | 3,168,000 |
| 2026-07-02 | 13.55 | 13.56 | 13.21 | 13.26 | -2.21% | 2,735,400 |
| 2026-07-01 | 13.26 | 13.63 | 13.26 | 13.56 | +2.26% | 4,175,900 |
| 2026-06-30 | 13.11 | 13.44 | 12.98 | 13.26 | +2.24% | 3,680,300 |
| 2026-06-29 | 13.11 | 13.31 | 12.96 | 12.97 | -1.29% | 4,050,500 |
| 2026-06-26 | 12.75 | 13.20 | 12.65 | 13.14 | +1.70% | 2,005,400 |
| 2026-06-25 | 13.19 | 13.29 | 12.85 | 12.92 | -3.58% | 2,932,600 |
| 2026-06-24 | 13.10 | 13.43 | 13.09 | 13.40 | +1.75% | 3,037,700 |
| 2026-06-23 | 13.00 | 13.25 | 13.00 | 13.17 | -0.53% | 2,007,100 |
| 2026-06-22 | 13.38 | 13.44 | 13.11 | 13.24 | -0.68% | 1,729,400 |
| 2026-06-18 | 13.43 | 13.58 | 13.31 | 13.33 | -0.30% | 3,056,100 |
| 2026-06-17 | 13.60 | 13.75 | 13.27 | 13.37 | -2.27% | 2,511,200 |
| 2026-06-16 | 13.63 | 13.78 | 13.56 | 13.68 | -1.37% | 2,262,200 |
| 2026-06-15 | 14.11 | 14.11 | 13.87 | 13.87 | -0.36% | 1,901,800 |
| 2026-06-12 | 14.03 | 14.14 | 13.90 | 13.92 | +0.22% | 2,888,300 |
| 2026-06-11 | 13.61 | 13.96 | 13.48 | 13.89 | +1.31% | 3,332,700 |
| 2026-06-10 | 13.54 | 13.93 | 13.54 | 13.71 | +1.03% | 2,348,700 |
| 2026-06-09 | 13.85 | 13.90 | 13.44 | 13.57 | -0.95% | 2,951,244 |
| 2026-06-08 | 13.60 | 13.93 | 13.60 | 13.70 | +1.26% | 2,413,116 |
| 2026-06-05 | 13.83 | 13.94 | 13.52 | 13.53 | -2.31% | 2,859,000 |
| 2026-06-04 | 14.04 | 14.26 | 13.84 | 13.85 | -2.53% | 2,638,600 |
| 2026-06-03 | 14.25 | 14.26 | 14.02 | 14.21 | -2.00% | 2,424,900 |
| 2026-06-02 | 14.98 | 14.98 | 14.49 | 14.50 | +0.00% | 2,235,500 |
| 2026-06-01 | 14.43 | 14.59 | 14.17 | 14.50 | +1.97% | 2,500,900 |
| 2026-05-29 | 14.51 | 14.61 | 14.14 | 14.22 | -2.00% | 7,834,900 |
| 2026-05-28 | 14.12 | 14.53 | 13.99 | 14.51 | +0.48% | 2,386,400 |
| 2026-05-27 | 14.63 | 14.69 | 14.23 | 14.44 | -1.97% | 1,889,900 |
| 2026-05-26 | 14.55 | 14.96 | 14.42 | 14.73 | +2.22% | 2,961,400 |
| 2026-05-22 | 13.64 | 14.45 | 13.62 | 14.41 | -0.76% | 4,289,200 |
| 2026-05-21 | 14.00 | 14.70 | 13.94 | 14.52 | +2.11% | 6,080,500 |
| 2026-05-20 | 14.10 | 14.24 | 14.00 | 14.22 | +0.78% | 3,086,400 |
| 2026-05-19 | 13.95 | 14.19 | 13.92 | 14.11 | +1.22% | 2,053,700 |
| 2026-05-18 | 13.99 | 14.08 | 13.80 | 13.94 | -0.14% | 2,228,800 |
| 2026-05-15 | 14.04 | 14.17 | 13.92 | 13.96 | -1.34% | 1,912,100 |
| 2026-05-14 | 14.72 | 14.78 | 14.15 | 14.15 | -5.60% | 1,517,300 |
| 2026-05-13 | 14.54 | 15.23 | 14.40 | 14.99 | +2.88% | 2,832,700 |
| 2026-05-12 | 14.65 | 14.77 | 14.21 | 14.57 | -0.48% | 3,055,900 |
| 2026-05-11 | 14.38 | 14.90 | 14.38 | 14.64 | +1.24% | 3,619,900 |
| 2026-05-08 | 14.61 | 14.72 | 14.44 | 14.46 | -0.55% | 1,603,400 |
| 2026-05-07 | 14.70 | 14.79 | 14.50 | 14.54 | -1.29% | 2,258,000 |
| 2026-05-06 | 14.29 | 14.84 | 14.29 | 14.73 | +4.32% | 3,156,400 |
| 2026-05-05 | 14.35 | 14.35 | 14.09 | 14.12 | -1.05% | 964,457 |
| 2026-05-04 | 14.47 | 14.63 | 14.26 | 14.27 | -1.72% | 1,192,444 |
| 2026-05-01 | 14.42 | 14.63 | 14.30 | 14.52 | +0.90% | 1,384,200 |
| 2026-04-30 | 14.09 | 14.45 | 14.09 | 14.39 | +1.77% | 1,550,600 |
| 2026-04-29 | 14.15 | 14.31 | 14.09 | 14.14 | +0.07% | 1,326,500 |
| 2026-04-28 | 14.45 | 14.65 | 14.10 | 14.13 | -2.15% | 1,493,700 |
| 2026-04-27 | 14.26 | 14.49 | 14.26 | 14.44 | +0.56% | 1,718,800 |
| 2026-04-24 | 14.29 | 14.42 | 14.07 | 14.36 | +0.77% | 1,204,000 |
| 2026-04-23 | 14.54 | 14.58 | 14.12 | 14.25 | -2.60% | 2,110,800 |
| 2026-04-22 | 14.79 | 14.95 | 14.61 | 14.63 | -0.75% | 2,032,800 |
| 2026-04-21 | 15.35 | 15.56 | 14.64 | 14.74 | -3.79% | 1,828,350 |
| 2026-04-20 | 15.57 | 15.62 | 15.31 | 15.32 | -1.73% | 1,400,548 |
| 2026-04-17 | 15.35 | 15.87 | 15.30 | 15.59 | +1.90% | 1,439,100 |
| 2026-04-16 | 15.24 | 15.63 | 15.17 | 15.30 | +1.32% | 1,443,000 |
| 2026-04-15 | 14.86 | 15.33 | 14.77 | 15.10 | +1.55% | 1,636,300 |
| 2026-04-14 | 14.82 | 15.19 | 14.82 | 14.87 | +0.34% | 1,462,600 |
| 2026-04-13 | 14.94 | 15.01 | 14.71 | 14.82 | -1.66% | 2,116,700 |
| 2026-04-10 | 15.11 | 15.32 | 15.00 | 15.07 | -3.09% | 1,872,400 |
| 2026-04-09 | 15.20 | 15.65 | 15.12 | 15.55 | +0.71% | 1,939,700 |
| 2026-04-08 | 15.36 | 15.84 | 15.25 | 15.44 | +3.07% | 2,621,500 |
| 2026-04-07 | 14.93 | 15.15 | 14.88 | 14.98 | -0.27% | 1,926,200 |
| 2026-04-06 | 15.02 | 15.14 | 14.80 | 15.02 | +0.13% | 2,419,200 |
| 2026-04-02 | 15.07 | 15.10 | 14.72 | 15.00 | -0.13% | 3,466,400 |
| 2026-04-01 | 15.62 | 15.62 | 14.88 | 15.02 | -4.45% | 3,878,200 |
| 2026-03-31 | 15.70 | 15.88 | 15.33 | 15.72 | -1.75% | 4,268,900 |
| 2026-03-30 | 16.37 | 16.70 | 16.00 | 16.00 | -0.68% | 3,082,300 |
| 2026-03-27 | 16.15 | 16.29 | 15.94 | 16.11 | -0.43% | 2,089,700 |
| 2026-03-26 | 15.91 | 16.47 | 15.91 | 16.18 | +0.06% | 4,814,900 |
| 2026-03-25 | 16.00 | 16.41 | 15.97 | 16.17 | +4.26% | 2,225,900 |
| 2026-03-24 | 15.37 | 15.61 | 15.21 | 15.51 | -0.70% | 1,951,600 |
| 2026-03-23 | 15.41 | 15.90 | 15.39 | 15.62 | +1.49% | 1,935,900 |
| 2026-03-20 | 15.56 | 15.69 | 15.31 | 15.39 | -1.54% | 2,436,600 |
| 2026-03-19 | 15.23 | 15.68 | 14.91 | 15.63 | +1.10% | 1,755,100 |
| 2026-03-18 | 15.79 | 16.13 | 15.46 | 15.46 | -2.77% | 1,696,500 |
| 2026-03-17 | 15.90 | 16.15 | 15.81 | 15.90 | -0.19% | 1,203,200 |
| 2026-03-16 | 16.34 | 16.49 | 15.91 | 15.93 | -0.44% | 1,996,300 |
| 2026-03-13 | 15.93 | 16.16 | 15.75 | 16.00 | +1.91% | 1,176,200 |
| 2026-03-12 | 15.90 | 16.08 | 15.69 | 15.70 | -1.51% | 1,659,700 |
| 2026-03-11 | 16.32 | 16.36 | 15.80 | 15.94 | -2.98% | 1,384,300 |
| 2026-03-10 | 16.38 | 17.01 | 16.26 | 16.43 | +0.98% | 2,296,000 |
| 2026-03-09 | 15.80 | 16.31 | 15.56 | 16.27 | +2.01% | 2,975,800 |
| 2026-03-06 | 15.99 | 16.23 | 15.81 | 15.95 | -0.13% | 1,833,500 |
| 2026-03-05 | 15.57 | 15.99 | 15.39 | 15.97 | +1.08% | 2,070,200 |
| 2026-03-04 | 15.80 | 16.07 | 15.69 | 15.80 | +0.83% | 2,981,200 |
| 2026-03-03 | 16.19 | 16.27 | 15.54 | 15.67 | -6.67% | 3,548,200 |
| 2026-03-02 | 16.96 | 17.11 | 16.42 | 16.79 | -3.62% | 1,692,000 |
| 2026-02-27 | 18.23 | 18.26 | 17.26 | 17.42 | -3.86% | 3,633,000 |
| 2026-02-26 | 17.99 | 18.60 | 17.40 | 18.12 | +2.08% | 2,505,400 |
| 2026-02-25 | 17.45 | 17.88 | 17.42 | 17.75 | +1.89% | 2,010,400 |
| 2026-02-24 | 16.93 | 17.47 | 16.78 | 17.42 | +2.59% | 1,249,000 |
| 2026-02-23 | 17.70 | 17.83 | 16.94 | 16.98 | -4.07% | 1,576,900 |
| 2026-02-20 | 17.28 | 17.89 | 17.25 | 17.70 | +1.26% | 980,300 |
| 2026-02-19 | 17.43 | 17.51 | 17.31 | 17.48 | +0.17% | 819,400 |
| 2026-02-18 | 17.60 | 17.69 | 17.39 | 17.45 | -0.80% | 971,800 |
| 2026-02-17 | 17.56 | 17.96 | 17.39 | 17.59 | +0.29% | 1,623,800 |
| 2026-02-13 | 17.25 | 17.78 | 17.21 | 17.54 | +1.45% | 937,400 |
| 2026-02-12 | 17.52 | 17.62 | 16.97 | 17.29 | -1.54% | 1,484,700 |
| 2026-02-11 | 17.50 | 17.80 | 17.43 | 17.56 | +0.06% | 1,970,000 |
| 2026-02-10 | 17.86 | 18.04 | 17.54 | 17.55 | -2.12% | 1,805,700 |
| 2026-02-09 | 17.88 | 18.23 | 17.81 | 17.93 | -0.17% | 2,426,600 |
| 2026-02-06 | 17.42 | 18.09 | 17.42 | 17.96 | +3.76% | 2,254,000 |
| 2026-02-05 | 16.73 | 17.35 | 16.73 | 17.31 | +3.28% | 2,630,900 |
| 2026-02-04 | 17.19 | 17.24 | 16.73 | 16.76 | -2.39% | 1,374,500 |
| 2026-02-03 | 17.11 | 17.31 | 17.01 | 17.17 | -0.41% | 1,556,800 |
| 2026-02-02 | 17.16 | 17.39 | 16.89 | 17.24 | +0.76% | 2,264,800 |
| 2026-01-30 | 17.26 | 17.63 | 17.10 | 17.11 | -2.23% | 1,512,600 |
| 2026-01-29 | 17.70 | 18.01 | 17.31 | 17.50 | -0.96% | 1,847,600 |
| 2026-01-28 | 17.76 | 17.86 | 17.54 | 17.67 | +0.28% | 2,076,000 |
| 2026-01-27 | 17.54 | 17.74 | 17.41 | 17.62 | +1.44% | 2,144,800 |
| 2026-01-26 | 17.34 | 17.55 | 17.13 | 17.37 | -0.52% | 1,113,300 |
| 2026-01-23 | 17.31 | 17.48 | 17.12 | 17.46 | +0.23% | 1,178,900 |
| 2026-01-22 | 17.43 | 17.75 | 17.19 | 17.42 | +1.04% | 2,677,600 |
| 2026-01-21 | 17.37 | 17.61 | 17.02 | 17.24 | +0.29% | 2,804,400 |
| 2026-01-20 | 16.63 | 17.30 | 16.58 | 17.19 | +2.87% | 4,267,200 |
| 2026-01-16 | 18.13 | 18.38 | 16.59 | 16.71 | -8.29% | 3,799,000 |
| 2026-01-15 | 18.58 | 18.67 | 18.14 | 18.22 | -1.25% | 4,318,400 |
| 2026-01-14 | 18.45 | 18.86 | 18.29 | 18.45 | -0.70% | 2,590,400 |
| 2026-01-13 | 18.29 | 18.66 | 18.21 | 18.58 | +0.11% | 2,681,300 |
| 2026-01-12 | 17.92 | 18.71 | 17.92 | 18.56 | +3.63% | 1,666,900 |
| 2026-01-09 | 18.34 | 18.34 | 17.82 | 17.91 | -2.40% | 1,723,600 |
| 2026-01-08 | 17.76 | 18.41 | 17.74 | 18.35 | +2.86% | 1,531,300 |
| 2026-01-07 | 17.82 | 17.99 | 17.75 | 17.84 | -0.50% | 1,653,300 |
| 2026-01-06 | 17.94 | 18.23 | 17.79 | 17.93 | +0.39% | 3,484,100 |
| 2026-01-05 | 17.48 | 18.07 | 17.13 | 17.86 | +0.85% | 2,759,700 |
| 2026-01-02 | 18.05 | 18.26 | 17.68 | 17.71 | +0.11% | 2,249,200 |
| 2025-12-31 | 17.81 | 18.01 | 17.68 | 17.69 | -1.83% | 2,902,200 |
| 2025-12-30 | 19.31 | 19.49 | 17.96 | 18.02 | -6.92% | 4,046,600 |
| 2025-12-29 | 19.25 | 19.37 | 19.10 | 19.36 | -0.51% | 1,879,400 |
| 2025-12-26 | 19.56 | 19.58 | 19.25 | 19.46 | -0.61% | 2,014,300 |
| 2025-12-24 | 19.33 | 19.74 | 19.28 | 19.58 | +0.41% | 1,470,300 |
| 2025-12-23 | 19.47 | 19.63 | 19.23 | 19.50 | +0.10% | 1,596,100 |
| 2025-12-22 | 19.27 | 19.49 | 19.13 | 19.48 | +1.78% | 2,068,400 |
| 2025-12-19 | 19.43 | 19.65 | 19.14 | 19.14 | -0.93% | 4,298,300 |
| 2025-12-18 | 19.23 | 19.49 | 19.15 | 19.32 | +1.26% | 2,184,400 |
| 2025-12-17 | 19.23 | 19.43 | 19.02 | 19.08 | -0.37% | 2,508,000 |
| 2025-12-16 | 19.46 | 19.48 | 19.03 | 19.15 | -1.90% | 2,576,800 |
| 2025-12-15 | 20.05 | 20.08 | 19.44 | 19.52 | -2.69% | 2,560,300 |
| 2025-12-12 | 20.17 | 20.24 | 19.94 | 20.06 | -0.20% | 7,072,600 |
| 2025-12-11 | 19.95 | 20.28 | 19.82 | 20.10 | -0.45% | 2,187,300 |
| 2025-12-10 | 20.27 | 20.39 | 19.99 | 20.19 | +0.15% | 1,699,600 |
| 2025-12-09 | 19.81 | 20.21 | 19.50 | 20.16 | +0.05% | 2,501,500 |
| 2025-12-08 | 20.27 | 20.49 | 20.04 | 20.15 | +0.15% | 3,875,000 |
| 2025-12-05 | 20.06 | 20.28 | 19.95 | 20.12 | +1.00% | 2,369,200 |
| 2025-12-04 | 19.88 | 19.98 | 19.69 | 19.92 | +0.91% | 1,909,300 |
| 2025-12-03 | 20.11 | 20.28 | 19.69 | 19.74 | -2.71% | 2,077,600 |
| 2025-12-02 | 20.27 | 20.33 | 19.99 | 20.29 | +0.30% | 2,916,100 |
| 2025-12-01 | 19.57 | 20.30 | 19.34 | 20.23 | +3.00% | 3,009,600 |
| 2025-11-28 | 19.89 | 19.95 | 19.59 | 19.64 | -0.61% | 1,601,800 |
| 2025-11-26 | 19.23 | 19.92 | 19.08 | 19.76 | +2.54% | 2,767,800 |
| 2025-11-25 | 19.09 | 19.43 | 18.95 | 19.27 | +1.64% | 2,312,100 |
| 2025-11-24 | 18.87 | 18.96 | 18.24 | 18.96 | +1.72% | 5,046,100 |
| 2025-11-21 | 18.00 | 18.96 | 17.88 | 18.64 | +3.04% | 4,111,800 |
| 2025-11-20 | 18.62 | 19.33 | 17.82 | 18.09 | -6.99% | 3,738,600 |
| 2025-11-19 | 19.50 | 19.61 | 19.11 | 19.45 | -0.92% | 2,740,200 |
| 2025-11-18 | 19.23 | 19.69 | 19.05 | 19.63 | +0.15% | 3,530,700 |
| 2025-11-17 | 19.23 | 19.83 | 19.21 | 19.60 | +0.98% | 4,044,600 |
| 2025-11-14 | 19.41 | 19.75 | 19.06 | 19.41 | -1.52% | 2,628,400 |
| 2025-11-13 | 19.70 | 19.99 | 19.58 | 19.71 | +0.31% | 2,009,200 |
| 2025-11-12 | 19.72 | 19.83 | 19.31 | 19.65 | -1.01% | 2,952,800 |
| 2025-11-11 | 19.73 | 19.93 | 19.58 | 19.85 | +0.81% | 3,535,500 |
| 2025-11-10 | 18.92 | 19.89 | 18.91 | 19.69 | +5.52% | 4,454,900 |
| 2025-11-07 | 18.06 | 18.71 | 18.01 | 18.66 | +2.08% | 2,137,100 |
| 2025-11-06 | 18.66 | 18.85 | 18.24 | 18.28 | -0.92% | 2,574,100 |
| 2025-11-05 | 17.88 | 18.60 | 17.88 | 18.45 | +2.84% | 3,272,900 |
| 2025-11-04 | 17.28 | 18.12 | 17.20 | 17.94 | +2.11% | 2,720,000 |
| 2025-11-03 | 17.48 | 17.71 | 17.26 | 17.57 | +0.46% | 5,162,700 |
| 2025-10-31 | 17.63 | 17.76 | 17.44 | 17.49 | -0.79% | 2,193,300 |
| 2025-10-30 | 18.05 | 18.05 | 17.60 | 17.63 | -3.66% | 4,195,400 |
| 2025-10-29 | 18.68 | 18.79 | 18.25 | 18.30 | -1.93% | 1,866,700 |
| 2025-10-28 | 18.50 | 18.74 | 18.23 | 18.66 | -0.11% | 1,583,700 |
| 2025-10-27 | 18.56 | 19.25 | 18.56 | 18.68 | +1.58% | 2,944,200 |
| 2025-10-24 | 18.63 | 18.65 | 18.28 | 18.39 | +0.00% | 2,625,000 |
| 2025-10-23 | 18.66 | 18.72 | 18.30 | 18.39 | -0.33% | 3,194,800 |
| 2025-10-22 | 18.63 | 18.77 | 18.38 | 18.45 | -0.91% | 1,312,500 |
| 2025-10-21 | 18.90 | 19.00 | 18.50 | 18.62 | -2.05% | 2,094,800 |
| 2025-10-20 | 18.78 | 19.20 | 18.67 | 19.01 | +1.12% | 1,746,900 |
| 2025-10-17 | 18.45 | 18.82 | 18.45 | 18.80 | -0.05% | 2,604,600 |
| 2025-10-16 | 18.71 | 18.86 | 18.50 | 18.81 | +0.70% | 1,211,100 |
| 2025-10-15 | 18.50 | 18.90 | 18.43 | 18.68 | +2.52% | 1,361,400 |
| 2025-10-14 | 18.71 | 18.82 | 18.19 | 18.22 | -4.81% | 2,267,900 |
| 2025-10-13 | 19.29 | 19.60 | 19.02 | 19.14 | +0.47% | 4,750,600 |
| 2025-10-10 | 20.01 | 20.01 | 18.90 | 19.05 | -4.94% | 4,236,800 |
| 2025-10-09 | 20.42 | 20.59 | 19.96 | 20.04 | -2.00% | 2,586,000 |
| 2025-10-08 | 20.18 | 20.49 | 19.93 | 20.45 | +0.84% | 2,458,400 |
| 2025-10-07 | 20.34 | 20.62 | 20.11 | 20.28 | -0.59% | 1,350,500 |
| 2025-10-06 | 20.20 | 20.52 | 20.15 | 20.40 | +0.49% | 1,673,600 |
| 2025-10-03 | 20.34 | 20.42 | 20.00 | 20.30 | -0.54% | 1,529,700 |
| 2025-10-02 | 20.88 | 21.08 | 20.40 | 20.41 | -1.31% | 2,360,700 |
| 2025-10-01 | 19.80 | 20.71 | 19.57 | 20.68 | +5.30% | 6,423,100 |
| 2025-09-30 | 19.31 | 19.83 | 19.07 | 19.64 | +2.88% | 5,029,800 |
| 2025-09-29 | 18.78 | 19.09 | 18.56 | 19.09 | +3.58% | 3,279,500 |
| 2025-09-26 | 18.33 | 18.52 | 18.08 | 18.43 | -0.38% | 2,127,500 |
| 2025-09-25 | 18.33 | 18.51 | 18.19 | 18.50 | +0.16% | 1,889,300 |
| 2025-09-24 | 18.30 | 18.57 | 18.21 | 18.47 | +1.21% | 1,676,500 |
| 2025-09-23 | 18.19 | 18.49 | 18.04 | 18.25 | +0.05% | 1,825,500 |
| 2025-09-22 | 18.40 | 18.50 | 18.23 | 18.24 | -0.76% | 1,485,400 |
| 2025-09-19 | 18.78 | 18.86 | 18.33 | 18.38 | -2.13% | 7,991,600 |
| 2025-09-18 | 18.54 | 18.86 | 18.32 | 18.78 | -0.58% | 3,019,200 |
| 2025-09-17 | 18.60 | 18.91 | 18.46 | 18.89 | +2.94% | 3,583,200 |
| 2025-09-16 | 18.13 | 18.40 | 18.04 | 18.35 | +0.88% | 2,069,600 |
| 2025-09-15 | 18.35 | 18.43 | 18.13 | 18.19 | +0.00% | 1,689,300 |
| 2025-09-12 | 18.03 | 18.19 | 17.83 | 18.19 | +0.17% | 3,016,200 |
| 2025-09-11 | 17.98 | 18.53 | 17.97 | 18.16 | +1.11% | 3,221,000 |
| 2025-09-10 | 17.69 | 17.99 | 17.51 | 17.96 | +1.58% | 3,151,900 |
| 2025-09-09 | 17.43 | 17.75 | 17.31 | 17.68 | +1.61% | 3,460,200 |
| 2025-09-08 | 17.21 | 17.43 | 17.15 | 17.40 | +1.52% | 2,510,100 |
| 2025-09-05 | 17.26 | 17.44 | 17.05 | 17.14 | +1.00% | 2,587,400 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：9月（+17.11%）。最弱月份：10月（-15.43%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Vipshop Holdings Limited（VIPS）最新收盘价是多少？
2026-09-02 收于 13.02，来自Closelook数据湖的每日价格记录。
VIPS 的52周最高价和最低价是多少？
过去52周最高 21.08、最低 12.65（截至 2026-09-02）。
Vipshop Holdings Limited 历史上最强和最弱的月份是哪个？
历史上，VIPS 最强的日历月份是9月（平均 +17.11%），最弱的是10月（平均 -15.43%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。