Stockscreener 앱 받기
9.07
1.63%
-0.15
시장 영업 전:
9.66
0.59
+6.50%
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-13 | $9.25 | $8.88 | $0.375 | 1,749,796.0 | -1.63% |
| 2025-03-12 | $9.43 | $8.72 | $0.71 | 2,517,724.0 | -0.65% |
| 2025-03-11 | $9.35 | $8.75 | $0.595 | 2,483,584.0 | +8.54% |
| 2025-03-10 | $8.96 | $8.50 | $0.46 | 2,797,248.0 | -5.63% |
| 2025-03-07 | $9.49 | $8.83 | $0.66 | 2,420,469.0 | -2.16% |
| 2025-03-06 | $9.78 | $9.16 | $0.615 | 3,059,608.0 | -5.61% |
| 2025-03-05 | $9.82 | $8.89 | $0.925 | 5,028,593.0 | +15.41% |
| 2025-03-04 | $8.65 | $8.49 | $0.165 | 386,826.0 | +0.35% |
| 2025-03-03 | $9.02 | $8.46 | $0.56 | 2,849,068.0 | -1.40% |
| 2025-02-28 | $8.70 | $8.26 | $0.44 | 3,122,047.0 | -3.59% |
| 2025-02-27 | $9.40 | $8.81 | $0.59 | 3,248,409.0 | -2.30% |
| 2025-02-26 | $9.32 | $8.51 | $0.81 | 5,908,424.0 | +13.01% |
| 2025-02-25 | $8.10 | $7.53 | $0.57 | 4,914,491.0 | +2.02% |
| 2025-02-24 | $9.00 | $7.50 | $1.50 | 9,604,104.0 | -15.49% |
| 2025-02-21 | $9.62 | $8.81 | $0.80 | 6,100,683.0 | +4.70% |
| 2025-02-20 | $9.47 | $8.71 | $0.765 | 8,133,709.0 | +2.52% |
| 2025-02-19 | $9.09 | $8.57 | $0.52 | 2,927,489.0 | -0.11% |
| 2025-02-18 | $8.77 | $8.30 | $0.465 | 2,920,466.0 | +6.46% |
| 2025-02-14 | $9.00 | $8.12 | $0.88 | 3,986,141.0 | -4.98% |
| 2025-02-13 | $8.68 | $7.92 | $0.76 | 4,411,183.0 | +6.67% |
| 2025-02-12 | $8.17 | $7.90 | $0.27 | 2,352,947.0 | +3.98% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $9.82 | $8.46 | $1.36 | 25,042,712.0 | +5.59% |
| 2025-02 | $9.62 | $7.43 | $2.19 | 74,967,215.0 | +8.73% |
| 2025-01 | $8.50 | $5.56 | $2.94 | 50,114,322.0 | +36.21% |
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $6.37 | $5.01 | $1.36 | 78,494,260.0 | +16.17% |
| 2024-11 | $5.10 | $3.01 | $2.09 | 84,498,675.0 | +59.69% |
| 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% |
1.14%
자본화:
|
볼륨(24시간):