Stockscreener 앱 받기
2.72
13.81%
0.33
시간 외 거래:
2.74
0.02
+0.74%
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $2.94 | $2.60 | $0.34 | 9,312,477.0 | +13.81% |
| 2024-09-27 | $2.44 | $2.15 | $0.29 | 7,574,396.0 | +16.59% |
| 2024-09-26 | $2.09 | $1.93 | $0.1586 | 4,772,327.0 | +13.89% |
| 2024-09-25 | $1.82 | $1.76 | $0.06 | 2,520,951.0 | +1.12% |
| 2024-09-24 | $1.78 | $1.71 | $0.07 | 2,865,154.0 | +6.59% |
| 2024-09-23 | $1.71 | $1.66 | $0.05 | 1,395,883.0 | -2.34% |
| 2024-09-20 | $1.71 | $1.63 | $0.08 | 2,392,687.0 | +3.01% |
| 2024-09-19 | $1.69 | $1.63 | $0.06 | 2,062,988.0 | +0.61% |
| 2024-09-18 | $1.67 | $1.63 | $0.04 | 973,077.0 | -1.20% |
| 2024-09-17 | $1.69 | $1.65 | $0.04 | 818,946.0 | -0.60% |
| 2024-09-16 | $1.69 | $1.66 | $0.03 | 298,759.0 | -2.89% |
| 2024-09-13 | $1.78 | $1.71 | $0.07 | 381,477.0 | -0.57% |
| 2024-09-12 | $1.77 | $1.69 | $0.08 | 1,022,247.0 | +0.58% |
| 2024-09-11 | $1.74 | $1.69 | $0.05 | 297,096.0 | +0.58% |
| 2024-09-10 | $1.72 | $1.68 | $0.04 | 515,003.0 | +0.58% |
| 2024-09-09 | $1.75 | $1.71 | $0.035 | 361,141.0 | -1.16% |
| 2024-09-06 | $1.76 | $1.70 | $0.06 | 730,881.0 | +0.00% |
| 2024-09-05 | $1.73 | $1.70 | $0.03 | 320,398.0 | +1.17% |
| 2024-09-04 | $1.74 | $1.69 | $0.05 | 309,816.0 | -1.72% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $2.94 | $1.63 | $1.31 | 48,704,535.0 | +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% |
2.87%
1.77%
자본화:
|
볼륨(24시간):