Stockscreener 앱 받기
8.32
0.95%
-0.08
Lufax Holding Ltd Adr 주식 (LU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $8.49 | $8.05 | $0.44 | 9,563.0 | -1.55% |
| 2026-10-22 | $8.56 | $8.28 | $0.285 | 101,878.0 | +0.95% |
| 2026-10-21 | $8.58 | $8.30 | $0.284 | 115,934.0 | -2.80% |
| 2026-10-20 | $8.75 | $8.41 | $0.332 | 101,026.0 | -1.63% |
| 2026-10-19 | $8.89 | $8.41 | $0.4755 | 144,842.0 | +0.24% |
| 2026-10-16 | $9.20 | $8.48 | $0.721 | 165,366.0 | -1.73% |
| 2026-10-15 | $9.03 | $8.61 | $0.422 | 190,989.0 | +2.36% |
| 2026-10-14 | $9.30 | $8.63 | $0.67 | 207,899.0 | -6.19% |
| 2026-10-13 | $9.50 | $9.20 | $0.30 | 104,500.0 | -0.47% |
| 2026-10-12 | $9.78 | $9.21 | $0.567 | 129,503.0 | -5.70% |
| 2026-10-09 | $9.98 | $9.50 | $0.48 | 150,205.0 | +3.55% |
| 2026-10-08 | $9.88 | $9.12 | $0.763 | 332,339.0 | -3.54% |
| 2026-10-07 | $10.20 | $9.56 | $0.64 | 475,868.0 | -2.83% |
| 2026-10-06 | $10.45 | $10.00 | $0.45 | 123,912.0 | -1.94% |
| 2026-10-05 | $10.60 | $10.20 | $0.40 | 140,440.0 | +0.98% |
| 2026-10-02 | $12.00 | $10.20 | $1.80 | 418,180.0 | -14.29% |
| 2026-10-01 | $12.30 | $11.90 | $0.40 | 124,467.0 | -1.65% |
| 2026-09-30 | $12.70 | $12.10 | $0.60 | 172,919.0 | -2.42% |
| 2026-09-29 | $12.60 | $12.30 | $0.30 | 78,594.0 | -1.59% |
| 2026-09-28 | $12.90 | $12.10 | $0.80 | 208,402.0 | +2.44% |
| 2026-09-25 | $13.40 | $12.30 | $1.10 | 121,280.0 | -8.89% |
| 2026-09-24 | $14.00 | $12.90 | $1.10 | 421,243.0 | +10.66% |
| 2026-09-23 | $12.85 | $11.40 | $1.45 | 376,914.0 | +6.09% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $12.30 | $8.05 | $4.25 | 3,036,911.0 | -31.65% |
| 2026-09 | $14.00 | $11.40 | $2.60 | 3,009,789.0 | -3.97% |
| 2026-08 | $17.40 | $12.40 | $5.00 | 2,095,937.0 | -19.75% |
| 2026-07 | $16.40 | $12.30 | $4.10 | 1,204,968.0 | +18.94% |
| 2026-06 | $17.00 | $12.00 | $5.00 | 3,338,490.0 | -20.00% |
| 2026-05 | $20.50 | $15.68 | $4.82 | 2,316,116.0 | -13.61% |
| 2026-04 | $21.30 | $18.00 | $3.30 | 2,800,485.0 | +2.14% |
| 2026-03 | $26.00 | $17.25 | $8.75 | 4,396,703.0 | -28.08% |
| 2026-02 | $32.10 | $24.85 | $7.25 | 2,830,802.0 | -2.26% |
| 2026-01 | $28.00 | $25.60 | $2.40 | 2,254,780.0 | +3.91% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.60 | $24.50 | $3.10 | 2,276,784.0 | +2.80% |
| 2025-11 | $31.20 | $23.70 | $7.50 | 3,236,928.0 | -19.87% |
| 2025-10 | $45.70 | $27.60 | $18.10 | 7,888,198.0 | -23.15% |
| 2025-09 | $41.00 | $28.80 | $12.20 | 5,786,162.0 | +38.10% |
| 2025-08 | $32.15 | $27.20 | $4.95 | 3,344,059.0 | +1.73% |
| 2025-07 | $34.10 | $26.60 | $7.50 | 5,461,686.0 | +3.58% |
| 2025-06 | $30.10 | $27.05 | $3.05 | 5,098,300.0 | -4.78% |
| 2025-05 | $31.65 | $26.50 | $5.15 | 7,723,571.0 | +1.03% |
| 2025-04 | $31.50 | $23.00 | $8.50 | 9,491,702.0 | -2.36% |
| 2025-03 | $33.79 | $28.40 | $5.39 | 7,971,581.0 | +2.41% |
| 2025-02 | $32.10 | $22.60 | $9.50 | 7,061,082.0 | +25.54% |
| 2025-01 | $29.20 | $22.50 | $6.70 | 5,953,765.0 | -3.35% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.60 | $23.10 | $7.50 | 7,189,406.0 | -2.04% |
| 2024-11 | $28.90 | $22.20 | $6.70 | 4,913,872.0 | -8.58% |
| 2024-10 | $41.50 | $25.70 | $15.80 | 8,071,235.0 | -23.21% |
| 2024-09 | $37.50 | $21.30 | $16.20 | 7,116,520.0 | +53.74% |
| 2024-08 | $28.90 | $22.30 | $6.60 | 4,487,426.0 | -20.07% |
| 2024-07 | $31.00 | $23.70 | $7.30 | 9,104,187.0 | +19.83% |
| 2024-06 | $45.80 | $20.00 | $25.80 | 10,874,939.0 | -47.10% |
| 2024-05 | $48.30 | $42.20 | $6.10 | 5,869,721.0 | +2.05% |
| 2024-04 | $49.40 | $39.90 | $9.50 | 6,392,514.0 | +4.03% |
| 2024-03 | $49.20 | $25.00 | $24.20 | 16,327,444.0 | +35.26% |
| 2024-02 | $32.10 | $22.50 | $9.60 | 9,478,983.0 | +31.65% |
| 2024-01 | $30.00 | $21.10 | $8.90 | 8,213,277.0 | -22.80% |
0.45%
자본화:
|
볼륨(24시간):