Stockscreener 앱 받기
8.26
1.90%
-0.16
시간 외 거래:
8.16
-0.10
-1.21%
Lexinfintech Holdings Ltd Adr 주식 (LX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $8.37 | $8.01 | $0.36 | 3,253,477.0 | -1.90% |
| 2025-05-02 | $8.54 | $7.96 | $0.58 | 2,406,180.0 | +9.07% |
| 2025-05-01 | $8.01 | $7.71 | $0.3005 | 673,128.0 | -1.66% |
| 2025-04-30 | $7.86 | $7.44 | $0.42 | 1,450,700.0 | +0.26% |
| 2025-04-29 | $8.26 | $7.76 | $0.4976 | 3,525,530.0 | -3.69% |
| 2025-04-28 | $8.26 | $7.99 | $0.27 | 3,158,499.0 | -1.22% |
| 2025-04-25 | $8.30 | $8.00 | $0.30 | 1,292,671.0 | -1.44% |
| 2025-04-24 | $8.39 | $7.71 | $0.68 | 5,093,136.0 | +4.51% |
| 2025-04-23 | $8.29 | $7.68 | $0.61 | 4,101,229.0 | +8.86% |
| 2025-04-22 | $7.43 | $6.90 | $0.535 | 3,030,133.0 | +9.14% |
| 2025-04-21 | $6.94 | $6.49 | $0.455 | 4,658,029.0 | -3.79% |
| 2025-04-17 | $7.19 | $6.91 | $0.28 | 2,328,812.0 | -1.41% |
| 2025-04-16 | $7.21 | $6.77 | $0.445 | 2,415,018.0 | -2.88% |
| 2025-04-15 | $7.50 | $7.21 | $0.29 | 2,129,586.0 | +1.11% |
| 2025-04-14 | $7.47 | $6.86 | $0.61 | 3,828,278.0 | +8.41% |
| 2025-04-11 | $7.08 | $6.39 | $0.69 | 4,698,683.0 | -1.91% |
| 2025-04-10 | $7.34 | $6.66 | $0.685 | 4,724,422.0 | -0.44% |
| 2025-04-09 | $6.96 | $6.21 | $0.75 | 9,618,217.0 | +3.81% |
| 2025-04-08 | $7.64 | $6.38 | $1.26 | 6,121,718.0 | -8.50% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $8.54 | $7.71 | $0.83 | 9,586,262.0 | +5.22% |
| 2025-04 | $10.48 | $6.21 | $4.27 | 85,025,002.0 | -22.20% |
| 2025-03 | $11.63 | $8.46 | $3.17 | 90,830,507.0 | +17.46% |
| 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% |
0.90%
0.57%
자본화:
|
볼륨(24시간):