Stockscreener 앱 받기
2.85
4.04%
-0.12
시간 외 거래:
2.85
Lufax Holding Ltd Adr 주식 (LU) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $2.90 | $2.81 | $0.09 | 1,695,225.0 | -4.04% |
| 2025-11-03 | $3.12 | $2.97 | $0.15 | 1,757,936.0 | -4.81% |
| 2025-10-31 | $3.20 | $2.92 | $0.28 | 4,819,187.0 | +11.43% |
| 2025-10-30 | $2.82 | $2.76 | $0.06 | 2,456,561.0 | -0.71% |
| 2025-10-29 | $3.02 | $2.82 | $0.20 | 2,436,765.0 | -5.37% |
| 2025-10-28 | $3.30 | $2.94 | $0.3599 | 5,645,764.0 | -9.97% |
| 2025-10-27 | $3.44 | $3.31 | $0.13 | 3,330,004.0 | +0.30% |
| 2025-10-24 | $3.38 | $3.00 | $0.3765 | 5,823,785.0 | +2.80% |
| 2025-10-23 | $3.41 | $3.19 | $0.225 | 2,651,666.0 | -0.31% |
| 2025-10-22 | $3.29 | $3.17 | $0.1249 | 1,674,922.0 | -0.92% |
| 2025-10-21 | $3.27 | $3.17 | $0.105 | 1,694,195.0 | +0.31% |
| 2025-10-20 | $3.35 | $3.22 | $0.13 | 3,633,805.0 | +1.25% |
| 2025-10-17 | $3.24 | $3.15 | $0.09 | 2,605,347.0 | -3.32% |
| 2025-10-16 | $3.64 | $3.30 | $0.34 | 5,260,634.0 | -9.07% |
| 2025-10-15 | $3.75 | $3.56 | $0.193 | 2,602,385.0 | -0.27% |
| 2025-10-14 | $3.70 | $3.51 | $0.19 | 3,253,234.0 | -3.44% |
| 2025-10-13 | $3.84 | $3.70 | $0.1356 | 1,496,853.0 | +4.42% |
| 2025-10-10 | $3.99 | $3.58 | $0.4046 | 4,029,440.0 | -7.89% |
| 2025-10-09 | $4.03 | $3.89 | $0.14 | 1,429,680.0 | -1.50% |
| 2025-10-08 | $4.10 | $3.91 | $0.1829 | 1,667,652.0 | +3.10% |
| 2025-10-07 | $4.10 | $3.87 | $0.23 | 1,788,840.0 | -5.38% |
Lufax Holding Ltd Adr 주식 (LU) 연도별 가격 이력
이 심층 분석에서는 Lufax Holding Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LU 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lufax Holding Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $3.12 | $2.81 | $0.31 | 5,148,386.0 | -8.65% |
| 2025-10 | $4.57 | $2.76 | $1.81 | 78,882,012.0 | -23.15% |
| 2025-09 | $4.10 | $2.88 | $1.22 | 57,861,632.0 | +38.10% |
| 2025-08 | $3.21 | $2.72 | $0.495 | 33,440,570.0 | +1.73% |
| 2025-07 | $3.41 | $2.66 | $0.75 | 54,616,884.0 | +3.58% |
| 2025-06 | $3.01 | $2.71 | $0.305 | 50,983,006.0 | -4.78% |
| 2025-05 | $3.17 | $2.65 | $0.515 | 77,235,686.0 | +1.03% |
| 2025-04 | $3.15 | $2.30 | $0.85 | 94,917,022.0 | -2.36% |
| 2025-03 | $3.38 | $2.84 | $0.539 | 79,715,821.0 | +2.41% |
| 2025-02 | $3.21 | $2.26 | $0.95 | 70,610,816.0 | +25.54% |
| 2025-01 | $2.92 | $2.25 | $0.67 | 59,537,671.0 | -3.35% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.06 | $2.31 | $0.75 | 71,894,057.0 | -2.04% |
| 2024-11 | $2.89 | $2.22 | $0.67 | 49,138,739.0 | -8.58% |
| 2024-10 | $4.15 | $2.57 | $1.58 | 80,712,349.0 | -23.21% |
| 2024-09 | $3.75 | $2.13 | $1.62 | 71,165,173.0 | +53.74% |
| 2024-08 | $2.89 | $2.23 | $0.66 | 44,874,265.0 | -20.07% |
| 2024-07 | $3.10 | $2.37 | $0.73 | 91,041,852.0 | +19.83% |
| 2024-06 | $4.58 | $2.00 | $2.58 | 108,749,373.0 | -47.10% |
| 2024-05 | $4.83 | $4.22 | $0.6097 | 58,697,224.0 | +2.05% |
| 2024-04 | $4.94 | $3.99 | $0.9499 | 63,925,134.0 | +4.03% |
| 2024-03 | $4.92 | $2.50 | $2.42 | 163,274,448.0 | +35.26% |
| 2024-02 | $3.21 | $2.25 | $0.96 | 94,789,820.0 | +31.65% |
| 2024-01 | $3.00 | $2.11 | $0.89 | 82,132,739.0 | -22.80% |
Lufax Holding Ltd Adr 주식 (LU) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.90 | $2.77 | $1.14 | 171,504,018.5 | -9.59% |
| 2023-11 | $4.63 | $3.26 | $1.37 | 191,909,279.5 | -11.09% |
| 2023-10 | $4.60 | $3.48 | $1.12 | 76,734,904.5 | -9.92% |
| 2023-09 | $5.52 | $4.04 | $1.48 | 42,078,670.0 | -12.40% |
| 2023-08 | $7.28 | $4.60 | $2.68 | 49,255,640.8 | -32.02% |
| 2023-07 | $7.64 | $5.48 | $2.16 | 55,258,243.3 | +24.48% |
| 2023-06 | $6.88 | $5.12 | $1.76 | 46,740,128.3 | +11.72% |
| 2023-05 | $7.32 | $4.92 | $2.40 | 58,728,613.3 | -24.71% |
| 2023-04 | $8.68 | $6.68 | $2.00 | 44,525,260.3 | -16.67% |
| 2023-03 | $9.80 | $7.04 | $2.76 | 70,727,140.5 | -5.56% |
| 2023-02 | $13.28 | $8.56 | $4.72 | 66,515,305.5 | -29.18% |
| 2023-01 | $13.04 | $7.98 | $5.06 | 108,560,076.8 | +57.22% |
0.65%
1.43%
자본화:
|
볼륨(24시간):