Stockscreener 앱 받기
8.20
3.14%
0.25
시장 영업 전:
8.35
0.15
+1.83%
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $8.26 | $7.95 | $0.31 | 3,070,605.0 | +3.14% |
| 2025-02-05 | $7.97 | $7.69 | $0.28 | 2,109,617.0 | -0.87% |
| 2025-02-04 | $8.18 | $7.78 | $0.3952 | 2,296,713.0 | +3.89% |
| 2025-02-03 | $7.96 | $7.43 | $0.535 | 2,673,381.0 | -2.28% |
| 2025-01-31 | $8.50 | $7.68 | $0.82 | 3,371,482.0 | -5.05% |
| 2025-01-30 | $8.50 | $7.83 | $0.67 | 3,530,038.0 | +5.99% |
| 2025-01-29 | $8.12 | $7.67 | $0.445 | 3,447,822.0 | +1.55% |
| 2025-01-28 | $7.80 | $7.40 | $0.40 | 1,994,604.0 | +2.79% |
| 2025-01-27 | $7.75 | $7.21 | $0.54 | 2,768,678.0 | -1.44% |
| 2025-01-24 | $7.63 | $6.72 | $0.91 | 4,564,572.0 | +15.96% |
| 2025-01-23 | $6.68 | $6.38 | $0.30 | 1,888,100.0 | -1.50% |
| 2025-01-22 | $6.78 | $6.37 | $0.41 | 2,143,069.0 | +1.98% |
| 2025-01-21 | $6.85 | $6.45 | $0.40 | 2,927,427.0 | -3.53% |
| 2025-01-17 | $6.83 | $6.33 | $0.50 | 3,238,741.0 | +7.10% |
| 2025-01-16 | $6.42 | $6.28 | $0.14 | 1,972,052.0 | -0.63% |
| 2025-01-15 | $6.43 | $6.18 | $0.25 | 2,330,913.0 | +1.92% |
| 2025-01-14 | $6.49 | $6.10 | $0.39 | 3,594,135.0 | +6.10% |
| 2025-01-13 | $5.99 | $5.58 | $0.41 | 2,096,632.0 | +4.42% |
| 2025-01-10 | $5.81 | $5.61 | $0.205 | 1,386,197.0 | -1.91% |
| 2025-01-08 | $5.83 | $5.66 | $0.175 | 1,062,061.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $8.26 | $7.43 | $0.83 | 13,220,921.0 | +3.80% |
| 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% |
0.07%
4.45%
자본화:
|
볼륨(24시간):