Stockscreener 앱 받기
4.61
2.44%
+0.11
시간 외 거래:
4.63
0.02
+0.43%
Lufax Holding Ltd ADR 주식 (LU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-09 | $4.69 | $4.58 | $0.11 | 1,570,662.0 | +2.44% |
| 2024-05-08 | $4.71 | $4.48 | $0.23 | 3,206,311.0 | -5.46% |
| 2024-05-07 | $4.83 | $4.57 | $0.26 | 5,186,351.0 | +2.59% |
| 2024-05-06 | $4.75 | $4.61 | $0.145 | 1,642,572.0 | -1.28% |
| 2024-05-03 | $4.71 | $4.54 | $0.17 | 2,033,804.0 | +1.29% |
| 2024-05-02 | $4.73 | $4.48 | $0.2498 | 3,417,505.0 | +5.45% |
| 2024-05-01 | $4.47 | $4.35 | $0.12 | 1,289,382.0 | +0.23% |
| 2024-04-30 | $4.58 | $4.34 | $0.245 | 2,578,512.0 | -3.09% |
| 2024-04-29 | $4.82 | $4.48 | $0.34 | 4,948,132.0 | -3.21% |
| 2024-04-26 | $4.94 | $4.66 | $0.2799 | 4,754,677.0 | +2.18% |
| 2024-04-25 | $4.60 | $4.44 | $0.16 | 3,348,689.0 | +0.66% |
| 2024-04-24 | $4.62 | $4.40 | $0.22 | 4,309,318.0 | +4.36% |
| 2024-04-23 | $4.38 | $4.15 | $0.23 | 3,428,841.0 | -0.68% |
| 2024-04-22 | $4.48 | $4.22 | $0.2599 | 4,055,297.0 | +1.15% |
| 2024-04-19 | $4.36 | $4.20 | $0.16 | 1,454,616.0 | +1.64% |
| 2024-04-18 | $4.33 | $4.18 | $0.145 | 1,889,378.0 | +2.64% |
| 2024-04-17 | $4.20 | $4.10 | $0.10 | 1,874,855.0 | +1.71% |
| 2024-04-16 | $4.14 | $3.99 | $0.15 | 2,391,576.0 | +0.00% |
| 2024-04-15 | $4.25 | $4.08 | $0.17 | 2,091,900.0 | -1.21% |
| 2024-04-12 | $4.25 | $4.14 | $0.11 | 2,623,964.0 | -3.72% |
| 2024-04-11 | $4.39 | $4.25 | $0.14 | 1,078,586.0 | +1.18% |
| 2024-04-10 | $4.46 | $4.21 | $0.2495 | 2,917,799.0 | -4.28% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $4.83 | $4.35 | $0.48 | 19,917,249.0 | +5.01% |
| 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% |
1.91%
0.24%
자본화:
|
볼륨(24시간):