Hot Features
프리미엄
LexinFintech Holdings Ltd (LX)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 7.9 | -0.42 | -5.05 | 8.5 | 8.5 | 7.68 | 3818749 |
| 1738280100 | 8.32 | 0.47 | 5.99 | 7.87 | 8.5 | 7.83 | 3698666 |
| 1738193700 | 7.85 | 0.12 | 1.55 | 7.89 | 8.115 | 7.67 | 3449625 |
| 1738107300 | 7.73 | 0.21 | 2.79 | 7.64 | 7.8 | 7.4 | 1994466 |
| 1738020900 | 7.52 | -0.11 | -1.44 | 7.42 | 7.75 | 7.21 | 2728859 |
| 1737761700 | 7.63 | 0.95 | 14.22 | 6.77 | 7.63 | 6.72 | 4484769 |
| 1737675300 | 6.68 | 0 | 0.00 | 6.68 | 6.68 | 6.68 | 0 |
| 1737588900 | 6.68 | 0.13 | 1.98 | 6.43 | 6.78 | 6.41 | 2011586 |
| 1737502500 | 6.55 | -0.24 | -3.53 | 6.53 | 6.72 | 6.45 | 2805591 |
| 1737156900 | 6.79 | 0.45 | 7.10 | 6.34 | 6.83 | 6.33 | 3240963 |
| 1737070500 | 6.34 | -0.04 | -0.63 | 6.38 | 6.42 | 6.28 | 1972099 |
| 1736984100 | 6.38 | 0.12 | 1.92 | 6.36 | 6.43 | 6.18 | 2345772 |
| 1736897700 | 6.26 | 0.36 | 6.10 | 6.11 | 6.49 | 6.1 | 3609408 |
| 1736811300 | 5.9 | 0.25 | 4.42 | 5.61 | 5.99 | 5.58 | 2106743 |
| 1736552100 | 5.65 | -0.11 | -1.91 | 5.7122 | 5.7856 | 5.605 | 1327616 |
| 1736379300 | 5.76 | -0.04 | -0.69 | 5.75 | 5.835 | 5.66 | 1038855 |
| 1736292900 | 5.8 | -0.09 | -1.53 | 5.7699999 | 5.825 | 5.5599999 | 2047038 |
| 1736206500 | 5.89 | -0.21 | -3.44 | 6.2 | 6.24 | 5.855 | 1929515 |
| 1735947300 | 6.1 | 0.33 | 5.72 | 5.92 | 6.19 | 5.92 | 1819511 |
| 1735860900 | 5.7699999 | -0.03 | -0.52 | 5.8 | 5.84 | 5.6 | 1561022 |
| 1735688100 | 5.8 | -0.09 | -1.53 | 5.95 | 5.99 | 5.75 | 1758969 |
| 1735601700 | 5.89 | -0.27 | -4.38 | 6 | 6.13 | 5.88 | 2180761 |
| 1735342500 | 6.16 | -0.16 | -2.53 | 6.0599999 | 6.23 | 6.04 | 2575041 |
| 1735256100 | 6.32 | 0.28 | 4.64 | 6.05 | 6.365 | 5.92 | 3145714 |
| 1735077840 | 6.04 | 0.05 | 0.83 | 6 | 6.05 | 5.89 | 1172707 |
| 1734996900 | 5.99 | 0.08 | 1.35 | 5.95 | 6.1 | 5.9 | 1854190 |
| 1734737700 | 5.91 | 0.08 | 1.37 | 5.7 | 6.18 | 5.65 | 10439497 |
| 1734651300 | 5.83 | 0.09 | 1.57 | 5.785 | 5.89 | 5.63 | 3157410 |
| 1734564900 | 5.74 | -0.35 | -5.75 | 6.15 | 6.235 | 5.69 | 2927368 |
| 1734478500 | 6.09 | 0.31 | 5.36 | 5.74 | 6.285 | 5.74 | 5966948 |
| 1734392100 | 5.78 | -0.13 | -2.20 | 5.66 | 5.85 | 5.62 | 3367492 |
| 1734132900 | 5.91 | -0.04 | -0.67 | 5.83 | 6.01 | 5.755 | 3172343 |
| 1734046500 | 5.95 | -0.02 | -0.34 | 5.98 | 6.1 | 5.875 | 1759822 |
| 1733960100 | 5.97 | 0.08 | 1.36 | 5.8 | 6.05 | 5.73 | 2930666 |
| 1733873700 | 5.89 | -0.03 | -0.51 | 5.6449999 | 6.03 | 5.6449999 | 2683646 |
| 1733787300 | 5.92 | 0.37 | 6.67 | 6.035 | 6.21 | 5.85 | 8053167 |
| 1733528100 | 5.55 | 0.13 | 2.40 | 5.5 | 5.7 | 5.355 | 3987265 |
| 1733441700 | 5.42 | -0.03 | -0.55 | 5.3099999 | 5.705 | 5.3099999 | 4349532 |
| 1733355300 | 5.45 | -0.06 | -1.09 | 5.48 | 5.55 | 5.23 | 4639351 |
| 1733268900 | 5.51 | 0.32 | 6.17 | 5.13 | 5.58 | 5.1 | 4847492 |
| 1733182500 | 5.19 | 0.12 | 2.37 | 5.23 | 5.555 | 5.01 | 7716317 |
| 1732917840 | 5.07 | 0.17 | 3.47 | 4.72 | 5.1 | 4.72 | 4558477 |
| 1732750500 | 4.9 | 0.63 | 14.75 | 4.62 | 5.07 | 4.375 | 13078412 |
| 1732664100 | 4.2699999 | 0.87 | 25.59 | 3.455 | 4.36 | 3.33 | 15453158 |
| 1732577700 | 3.4 | 0.01 | 0.29 | 3.45 | 3.47 | 3.34 | 4290490 |
| 1732318500 | 3.39 | 0.09 | 2.73 | 3.255 | 3.445 | 3.23 | 5254084 |
| 1732232100 | 3.3 | -0.03 | -0.90 | 3.33 | 3.4149 | 3.235 | 1562646 |
| 1732145700 | 3.33 | 0.11 | 3.42 | 3.25 | 3.35 | 3.24 | 1487876 |
| 1732059300 | 3.22 | 0.02 | 0.63 | 3.11 | 3.24 | 3.11 | 1208234 |
| 1731972900 | 3.2 | -0.02 | -0.62 | 3.2599999 | 3.34 | 3.2 | 1704846 |
| 1731713700 | 3.22 | 0.05 | 1.58 | 3.235 | 3.34 | 3.175 | 1789943 |
| 1731627300 | 3.17 | 0.05 | 1.60 | 3.0299999 | 3.225 | 3.0099999 | 2719351 |
| 1731540900 | 3.12 | -0.08 | -2.50 | 3.27 | 3.27 | 3.1 | 1510752 |
| 1731454500 | 3.2 | -0.4 | -11.11 | 3.47 | 3.48 | 3.1549999 | 3235668 |
| 1731368100 | 3.6 | -0.01 | -0.28 | 3.7399 | 3.8699 | 3.6 | 3128629 |
| 1731108900 | 3.61 | -0.3 | -7.67 | 3.71 | 3.71 | 3.515 | 3782332 |
| 1731022500 | 3.91 | 0.32 | 8.91 | 3.885 | 3.96 | 3.61 | 4355171 |
| 1730936100 | 3.59 | 0.01 | 0.28 | 3.44 | 3.64 | 3.37 | 4045960 |
| 1730849700 | 3.58 | -0.09 | -2.45 | 3.81 | 3.81 | 3.49 | 4011316 |
| 1730763300 | 3.67 | 0.47 | 14.69 | 3.25 | 3.68 | 3.25 | 5612128 |
