Stockscreener 앱 받기
2.46
2.07%
0.05
시간 외 거래:
2.46
Lufax Holding Ltd Adr 주식 (LU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $2.49 | $2.39 | $0.10 | 4,665,805.0 | +2.07% |
| 2024-12-19 | $2.47 | $2.40 | $0.07 | 1,871,054.0 | -0.41% |
| 2024-12-18 | $2.52 | $2.42 | $0.10 | 3,257,265.0 | -4.35% |
| 2024-12-17 | $2.67 | $2.52 | $0.145 | 2,806,846.0 | -2.69% |
| 2024-12-16 | $2.75 | $2.57 | $0.18 | 3,594,368.0 | -4.41% |
| 2024-12-13 | $2.80 | $2.58 | $0.225 | 17,497,131.0 | +3.03% |
| 2024-12-12 | $2.69 | $2.52 | $0.17 | 3,007,085.0 | +0.38% |
| 2024-12-11 | $2.71 | $2.62 | $0.095 | 3,470,537.0 | -1.13% |
| 2024-12-10 | $2.86 | $2.66 | $0.20 | 3,050,648.0 | -8.90% |
| 2024-12-09 | $3.06 | $2.81 | $0.25 | 7,395,863.0 | +14.06% |
| 2024-12-06 | $2.69 | $2.56 | $0.135 | 1,543,746.0 | +2.81% |
| 2024-12-05 | $2.54 | $2.47 | $0.07 | 2,681,110.0 | +0.00% |
| 2024-12-04 | $2.56 | $2.44 | $0.115 | 2,211,010.0 | +1.63% |
| 2024-12-03 | $2.55 | $2.40 | $0.145 | 2,668,418.0 | +2.51% |
| 2024-12-02 | $2.50 | $2.31 | $0.19 | 4,567,779.0 | -2.45% |
| 2024-11-29 | $2.67 | $2.45 | $0.22 | 4,607,244.0 | -2.39% |
| 2024-11-27 | $2.57 | $2.36 | $0.21 | 2,225,821.0 | +9.13% |
| 2024-11-26 | $2.36 | $2.25 | $0.11 | 2,305,331.0 | -1.29% |
| 2024-11-25 | $2.42 | $2.31 | $0.11 | 2,578,905.0 | -0.85% |
| 2024-11-22 | $2.35 | $2.25 | $0.10 | 1,088,133.0 | +0.43% |
Lufax Holding Ltd Adr 주식 (LU) 연도별 가격 이력
이 심층 분석에서는 Lufax Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lufax Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.06 | $2.31 | $0.75 | 68,954,470.0 | +0.41% |
| 2024-11 | $2.89 | $2.22 | $0.67 | 49,138,739.0 | -8.58% |
| 2024-10 | $4.15 | $2.57 | $1.58 | 80,712,349.0 | -23.21% |
| 2024-09 | $3.75 | $2.13 | $1.62 | 71,165,173.0 | +53.74% |
| 2024-08 | $2.89 | $2.23 | $0.66 | 44,874,265.0 | -20.07% |
| 2024-07 | $3.10 | $2.37 | $0.73 | 91,041,852.0 | +19.83% |
| 2024-06 | $4.58 | $2.00 | $2.58 | 108,749,373.0 | -47.10% |
| 2024-05 | $4.83 | $4.22 | $0.6097 | 58,697,224.0 | +2.05% |
| 2024-04 | $4.94 | $3.99 | $0.9499 | 63,925,134.0 | +4.03% |
| 2024-03 | $4.92 | $2.50 | $2.42 | 163,274,448.0 | +35.26% |
| 2024-02 | $3.21 | $2.25 | $0.96 | 94,789,820.0 | +31.65% |
| 2024-01 | $3.00 | $2.11 | $0.89 | 82,132,739.0 | -22.80% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.90 | $2.77 | $1.14 | 171,504,018.5 | -9.59% |
| 2023-11 | $4.63 | $3.26 | $1.37 | 191,909,279.5 | -11.09% |
| 2023-10 | $4.60 | $3.48 | $1.12 | 76,734,904.5 | -9.92% |
| 2023-09 | $5.52 | $4.04 | $1.48 | 42,078,670.0 | -12.40% |
| 2023-08 | $7.28 | $4.60 | $2.68 | 49,255,640.8 | -32.02% |
| 2023-07 | $7.64 | $5.48 | $2.16 | 55,258,243.3 | +24.48% |
| 2023-06 | $6.88 | $5.12 | $1.76 | 46,740,128.3 | +11.72% |
| 2023-05 | $7.32 | $4.92 | $2.40 | 58,728,613.3 | -24.71% |
| 2023-04 | $8.68 | $6.68 | $2.00 | 44,525,260.3 | -16.67% |
| 2023-03 | $9.80 | $7.04 | $2.76 | 70,727,140.5 | -5.56% |
| 2023-02 | $13.28 | $8.56 | $4.72 | 66,515,305.5 | -29.18% |
| 2023-01 | $13.04 | $7.98 | $5.06 | 108,560,076.8 | +57.22% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.68 | $6.84 | $2.84 | 96,527,818.0 | +4.30% |
| 2022-11 | $9.56 | $5.04 | $4.52 | 100,980,112.0 | +16.98% |
| 2022-10 | $10.68 | $5.20 | $5.48 | 80,767,372.3 | -37.40% |
| 2022-09 | $17.20 | $9.88 | $7.32 | 29,985,387.8 | -41.88% |
| 2022-08 | $19.36 | $15.34 | $4.02 | 38,592,638.3 | -4.59% |
| 2022-07 | $25.38 | $17.92 | $7.46 | 33,505,552.3 | -23.67% |
| 2022-06 | $28.20 | $22.52 | $5.68 | 55,193,876.8 | -4.61% |
| 2022-05 | $26.16 | $18.32 | $7.84 | 42,946,648.0 | +13.33% |
| 2022-04 | $24.88 | $19.48 | $5.40 | 31,920,306.5 | -0.36% |
| 2022-03 | $27.86 | $16.34 | $11.52 | 76,456,036.8 | -13.91% |
| 2022-02 | $27.44 | $18.06 | $9.38 | 57,095,293.0 | +30.18% |
| 2022-01 | $23.16 | $16.76 | $6.40 | 40,976,366.8 | -11.72% |
1.74%
자본화:
|
볼륨(24시간):