Stockscreener 앱 받기
2.63
2.73%
0.07
시간 외 거래:
2.61
-0.02
-0.76%
Lufax Holding Ltd Adr 주식 (LU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $2.67 | $2.58 | $0.095 | 2,234,746.0 | +2.73% |
| 2024-11-04 | $2.66 | $2.52 | $0.138 | 2,413,455.0 | -1.92% |
| 2024-11-01 | $2.74 | $2.58 | $0.16 | 1,432,896.0 | -2.61% |
| 2024-10-31 | $2.68 | $2.58 | $0.1009 | 2,262,515.0 | +3.08% |
| 2024-10-30 | $2.65 | $2.57 | $0.085 | 1,792,868.0 | -1.89% |
| 2024-10-29 | $2.77 | $2.63 | $0.14 | 1,390,202.0 | -3.28% |
| 2024-10-28 | $2.83 | $2.70 | $0.135 | 2,279,701.0 | -1.08% |
| 2024-10-25 | $2.94 | $2.73 | $0.21 | 2,932,719.0 | -1.77% |
| 2024-10-24 | $2.93 | $2.81 | $0.1201 | 1,243,772.0 | -2.42% |
| 2024-10-23 | $3.07 | $2.88 | $0.1899 | 1,304,955.0 | -5.25% |
| 2024-10-22 | $3.23 | $2.96 | $0.265 | 2,140,471.0 | +0.66% |
| 2024-10-21 | $3.03 | $2.67 | $0.36 | 4,731,312.0 | -4.11% |
| 2024-10-18 | $3.23 | $3.13 | $0.096 | 3,005,058.0 | +4.98% |
| 2024-10-17 | $3.12 | $2.98 | $0.137 | 3,945,586.0 | -6.52% |
| 2024-10-16 | $3.27 | $3.18 | $0.085 | 1,611,720.0 | +1.26% |
| 2024-10-15 | $3.30 | $3.17 | $0.13 | 3,757,143.0 | -7.83% |
| 2024-10-14 | $3.54 | $3.26 | $0.28 | 3,921,455.0 | +2.37% |
| 2024-10-11 | $3.42 | $3.25 | $0.17 | 1,835,913.0 | -0.88% |
| 2024-10-10 | $3.44 | $3.35 | $0.095 | 2,996,014.0 | +0.29% |
| 2024-10-09 | $3.45 | $3.19 | $0.26 | 3,389,268.0 | -0.29% |
| 2024-10-08 | $3.43 | $3.19 | $0.24 | 4,948,990.0 | -14.36% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $2.74 | $2.52 | $0.22 | 8,315,843.0 | -1.87% |
| 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% |
2.09%
자본화:
|
볼륨(24시간):