Stockscreener 앱 받기
3.39
2.73%
0.09
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $3.44 | $3.18 | $0.265 | 4,766,103.0 | +2.73% |
| 2024-11-21 | $3.41 | $3.23 | $0.1799 | 1,573,178.0 | -0.90% |
| 2024-11-20 | $3.35 | $3.24 | $0.11 | 1,490,429.0 | +3.42% |
| 2024-11-19 | $3.24 | $3.10 | $0.1376 | 962,221.0 | +0.63% |
| 2024-11-18 | $3.34 | $3.20 | $0.14 | 1,148,805.0 | -0.62% |
| 2024-11-15 | $3.34 | $3.17 | $0.165 | 1,801,729.0 | +1.58% |
| 2024-11-14 | $3.23 | $3.01 | $0.215 | 2,766,891.0 | +1.60% |
| 2024-11-13 | $3.28 | $3.10 | $0.18 | 1,543,940.0 | -2.50% |
| 2024-11-12 | $3.48 | $3.15 | $0.325 | 3,318,508.0 | -11.11% |
| 2024-11-11 | $3.87 | $3.60 | $0.2699 | 3,170,759.0 | -0.28% |
| 2024-11-08 | $3.71 | $3.52 | $0.195 | 3,822,133.0 | -7.67% |
| 2024-11-07 | $3.96 | $3.61 | $0.35 | 4,476,753.0 | +8.91% |
| 2024-11-06 | $3.64 | $3.33 | $0.3088 | 3,779,064.0 | +0.28% |
| 2024-11-05 | $3.84 | $3.49 | $0.35 | 4,210,823.0 | -2.45% |
| 2024-11-04 | $3.68 | $3.25 | $0.43 | 5,643,384.0 | +14.69% |
| 2024-11-01 | $3.38 | $3.15 | $0.23 | 2,300,030.0 | +0.79% |
| 2024-10-31 | $3.20 | $3.05 | $0.15 | 2,047,234.0 | -0.47% |
| 2024-10-30 | $3.23 | $3.11 | $0.125 | 2,055,084.0 | -1.85% |
| 2024-10-29 | $3.54 | $3.24 | $0.30 | 7,172,246.0 | -1.81% |
| 2024-10-28 | $3.35 | $3.10 | $0.25 | 2,837,780.0 | +6.09% |
| 2024-10-25 | $3.27 | $3.08 | $0.185 | 1,770,602.0 | -0.95% |
| 2024-10-24 | $3.25 | $3.04 | $0.205 | 2,339,987.0 | -1.56% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 연도별 가격 이력
이 심층 분석에서는 Lexinfintech Holdings Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lexinfintech Holdings Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.96 | $3.01 | $0.95 | 51,540,853.0 | +6.77% |
| 2024-10 | $4.70 | $2.62 | $2.08 | 149,094,987.0 | +16.73% |
| 2024-09 | $2.94 | $1.63 | $1.31 | 39,392,058.0 | +57.23% |
| 2024-08 | $1.79 | $1.57 | $0.225 | 11,207,649.0 | -1.70% |
| 2024-07 | $1.81 | $1.59 | $0.22 | 10,451,050.0 | +6.67% |
| 2024-06 | $1.88 | $1.64 | $0.24 | 7,146,774.0 | -10.33% |
| 2024-05 | $1.99 | $1.67 | $0.32 | 15,144,090.0 | +9.52% |
| 2024-04 | $1.90 | $1.56 | $0.34 | 16,500,107.0 | -6.67% |
| 2024-03 | $2.15 | $1.70 | $0.45 | 29,917,281.0 | -2.17% |
| 2024-02 | $1.94 | $1.66 | $0.2789 | 18,723,894.0 | +1.66% |
| 2024-01 | $2.20 | $1.74 | $0.4618 | 15,871,789.0 | -1.63% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $1.95 | $1.62 | $0.33 | 11,392,691.0 | +3.37% |
| 2023-11 | $2.14 | $1.74 | $0.40 | 9,515,525.0 | -2.47% |
| 2023-10 | $2.27 | $1.77 | $0.495 | 9,572,072.0 | -17.42% |
| 2023-09 | $2.72 | $2.11 | $0.61 | 7,396,820.0 | -14.67% |
| 2023-08 | $2.99 | $1.94 | $1.05 | 11,953,258.0 | -13.67% |
| 2023-07 | $3.00 | $2.26 | $0.745 | 9,510,467.0 | +31.00% |
| 2023-06 | $2.58 | $1.97 | $0.61 | 10,018,766.0 | +13.93% |
| 2023-05 | $2.65 | $1.80 | $0.848 | 8,235,033.0 | -15.90% |
| 2023-04 | $2.83 | $2.13 | $0.70 | 6,058,146.0 | -11.81% |
| 2023-03 | $3.08 | $2.11 | $0.97 | 16,434,434.0 | -2.17% |
| 2023-02 | $3.86 | $2.58 | $1.28 | 13,616,585.0 | -16.57% |
| 2023-01 | $3.67 | $1.93 | $1.74 | 21,783,679.0 | +74.74% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $2.06 | $1.68 | $0.38 | 15,656,313.0 | +4.97% |
| 2022-11 | $1.99 | $1.26 | $0.73 | 17,906,199.0 | +33.09% |
| 2022-10 | $1.86 | $1.29 | $0.575 | 9,838,751.0 | -19.53% |
| 2022-09 | $2.05 | $1.64 | $0.41 | 12,846,565.0 | -17.16% |
| 2022-08 | $2.59 | $1.85 | $0.74 | 22,287,461.0 | +8.51% |
| 2022-07 | $2.30 | $1.88 | $0.42 | 14,704,792.0 | -15.70% |
| 2022-06 | $2.29 | $1.67 | $0.62 | 38,130,179.0 | +10.40% |
| 2022-05 | $2.79 | $1.89 | $0.90 | 36,276,392.0 | -21.09% |
| 2022-04 | $2.98 | $2.30 | $0.68 | 37,107,378.0 | -2.29% |
| 2022-03 | $3.70 | $1.90 | $1.80 | 65,349,195.0 | -26.20% |
| 2022-02 | $3.99 | $3.21 | $0.7801 | 31,503,042.0 | -0.84% |
| 2022-01 | $3.95 | $2.90 | $1.05 | 35,032,949.0 | -7.25% |
1.85%
자본화:
|
볼륨(24시간):