Stockscreener 앱 받기
5.91
2.76%
-0.19
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $6.27 | $5.90 | $0.37 | 1,538,636.0 | -3.03% |
| 2025-01-03 | $6.19 | $5.74 | $0.455 | 2,117,080.0 | +5.72% |
| 2025-01-02 | $5.84 | $5.60 | $0.24 | 1,591,511.0 | -0.52% |
| 2024-12-31 | $5.99 | $5.75 | $0.24 | 1,758,962.0 | -1.53% |
| 2024-12-30 | $6.13 | $5.87 | $0.26 | 2,247,861.0 | -4.38% |
| 2024-12-27 | $6.28 | $6.04 | $0.24 | 2,695,237.0 | -2.53% |
| 2024-12-26 | $6.37 | $5.92 | $0.445 | 3,124,010.0 | +4.64% |
| 2024-12-24 | $6.05 | $5.89 | $0.16 | 1,172,707.0 | +0.83% |
| 2024-12-23 | $6.10 | $5.90 | $0.20 | 1,866,358.0 | +1.35% |
| 2024-12-20 | $6.18 | $5.65 | $0.53 | 10,145,339.0 | +1.37% |
| 2024-12-19 | $5.89 | $5.63 | $0.26 | 2,637,428.0 | +1.57% |
| 2024-12-18 | $6.24 | $5.69 | $0.545 | 2,958,381.0 | -5.75% |
| 2024-12-17 | $6.29 | $5.71 | $0.575 | 5,001,121.0 | +5.36% |
| 2024-12-16 | $5.85 | $5.62 | $0.23 | 3,427,767.0 | -2.20% |
| 2024-12-13 | $6.01 | $5.75 | $0.255 | 2,578,840.0 | -0.67% |
| 2024-12-12 | $6.10 | $5.88 | $0.225 | 1,833,394.0 | -0.34% |
| 2024-12-11 | $6.05 | $5.73 | $0.32 | 2,952,099.0 | +1.36% |
| 2024-12-10 | $6.03 | $5.62 | $0.41 | 2,884,888.0 | -0.51% |
| 2024-12-09 | $6.21 | $5.85 | $0.36 | 8,603,045.0 | +6.67% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $6.27 | $5.60 | $0.67 | 5,247,227.0 | +1.98% |
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% |
1.30%
자본화:
|
볼륨(24시간):