Stockscreener 앱 받기
1.95
2.09%
0.04
시장 영업 전:
1.96
0.01
+0.51%
Lufax Holding Ltd Adr 주식 (LU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $1.96 | $1.89 | $0.075 | 943,499.0 | +2.09% |
| 2026-04-30 | $1.94 | $1.84 | $0.10 | 944,502.0 | +2.69% |
| 2026-04-29 | $1.91 | $1.85 | $0.06 | 872,791.0 | -2.11% |
| 2026-04-28 | $1.90 | $1.85 | $0.0499 | 1,113,840.0 | +0.00% |
| 2026-04-27 | $1.95 | $1.89 | $0.06 | 708,901.0 | -1.04% |
| 2026-04-24 | $1.95 | $1.86 | $0.085 | 705,770.0 | +3.23% |
| 2026-04-23 | $1.88 | $1.84 | $0.0403 | 932,590.0 | -1.59% |
| 2026-04-22 | $1.93 | $1.88 | $0.05 | 753,688.0 | +1.07% |
| 2026-04-21 | $1.94 | $1.87 | $0.07 | 982,998.0 | -1.58% |
| 2026-04-20 | $1.92 | $1.86 | $0.0547 | 1,391,360.0 | +0.53% |
| 2026-04-17 | $2.13 | $1.89 | $0.24 | 11,497,009.0 | -6.90% |
| 2026-04-16 | $2.13 | $1.97 | $0.16 | 1,684,894.0 | +4.64% |
| 2026-04-15 | $1.98 | $1.93 | $0.05 | 459,935.0 | +0.00% |
| 2026-04-14 | $1.99 | $1.91 | $0.08 | 556,688.0 | +2.11% |
| 2026-04-13 | $1.91 | $1.85 | $0.06 | 362,564.0 | +1.06% |
| 2026-04-10 | $1.91 | $1.88 | $0.03 | 384,607.0 | +0.00% |
| 2026-04-09 | $1.92 | $1.87 | $0.05 | 713,901.0 | -1.57% |
| 2026-04-08 | $1.94 | $1.90 | $0.045 | 856,073.0 | +6.11% |
| 2026-04-07 | $1.86 | $1.80 | $0.065 | 1,003,752.0 | -3.74% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.96 | $1.89 | $0.075 | 943,499.0 | +0.00% |
| 2026-04 | $2.13 | $1.80 | $0.33 | 28,948,359.0 | +4.28% |
| 2026-03 | $2.60 | $1.73 | $0.875 | 43,967,005.0 | -28.08% |
| 2026-02 | $3.21 | $2.48 | $0.725 | 28,308,018.0 | -2.26% |
| 2026-01 | $2.80 | $2.56 | $0.24 | 22,547,819.0 | +3.91% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.76 | $2.45 | $0.31 | 22,767,860.0 | +2.80% |
| 2025-11 | $3.12 | $2.37 | $0.75 | 32,369,281.0 | -19.87% |
| 2025-10 | $4.57 | $2.76 | $1.81 | 78,882,012.0 | -23.15% |
| 2025-09 | $4.10 | $2.88 | $1.22 | 57,861,632.0 | +38.10% |
| 2025-08 | $3.21 | $2.72 | $0.495 | 33,440,570.0 | +1.73% |
| 2025-07 | $3.41 | $2.66 | $0.75 | 54,616,884.0 | +3.58% |
| 2025-06 | $3.01 | $2.71 | $0.305 | 50,983,006.0 | -4.78% |
| 2025-05 | $3.17 | $2.65 | $0.515 | 77,235,686.0 | +1.03% |
| 2025-04 | $3.15 | $2.30 | $0.85 | 94,917,022.0 | -2.36% |
| 2025-03 | $3.38 | $2.84 | $0.539 | 79,715,821.0 | +2.41% |
| 2025-02 | $3.21 | $2.26 | $0.95 | 70,610,816.0 | +25.54% |
| 2025-01 | $2.92 | $2.25 | $0.67 | 59,537,671.0 | -3.35% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.06 | $2.31 | $0.75 | 71,894,057.0 | -2.04% |
| 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% |
0.78%
2.21%
자본화:
|
볼륨(24시간):