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 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 9.06 | -0.2 | -2.16 | 9.295 | 9.49 | 8.83 | 2403155 |
| 1741304100 | 9.26 | -0.55 | -5.61 | 9.67 | 9.78 | 9.1649999 | 2768850 |
| 1741217700 | 9.81 | 1.31 | 15.41 | 9.03 | 9.82 | 8.895 | 4916246 |
| 1741131300 | 8.5 | 0.03 | 0.35 | 8.435 | 8.68 | 8.145 | 2689172 |
| 1741044900 | 8.47 | -0.12 | -1.40 | 8.77 | 9.02 | 8.46 | 2819781 |
| 1740785700 | 8.59 | -0.32 | -3.59 | 8.39 | 8.7 | 8.26 | 3296192 |
| 1740699300 | 8.91 | -0.21 | -2.30 | 9.09 | 9.4 | 8.81 | 3259458 |
| 1740612900 | 9.1199999 | 1.05 | 13.01 | 8.84 | 9.32 | 8.55 | 5608023 |
| 1740526500 | 8.07 | 0.16 | 2.02 | 8.025 | 8.1 | 7.53 | 5472399 |
| 1740440100 | 7.91 | -1.45 | -15.49 | 8.805 | 9 | 7.5 | 9148696 |
| 1740180900 | 9.36 | 0.42 | 4.70 | 9.285 | 9.615 | 8.815 | 6109882 |
| 1740094500 | 8.94 | 0.22 | 2.52 | 9 | 9.47 | 8.705 | 7106956 |
| 1740008100 | 8.72 | -0.01 | -0.11 | 8.77 | 9.09 | 8.57 | 3524732 |
| 1739921700 | 8.73 | 0.53 | 6.46 | 8.335 | 8.77 | 8.305 | 2496429 |
| 1739576100 | 8.2 | -0.43 | -4.98 | 8.6 | 8.85 | 8.1199999 | 3683529 |
| 1739489700 | 8.63 | 0.54 | 6.67 | 7.92 | 8.68 | 7.92 | 4433103 |
| 1739403300 | 8.09 | 0.31 | 3.98 | 8.0353 | 8.17 | 7.9 | 2728295 |
| 1739316900 | 7.78 | -0.37 | -4.54 | 7.96 | 8.03 | 7.57 | 2455471 |
| 1739230500 | 8.15 | -0.08 | -0.97 | 8.33 | 8.4 | 7.71 | 3173200 |
| 1738971300 | 8.23 | 0.03 | 0.37 | 8.2 | 8.2899999 | 8.01 | 1473327 |
| 1738884900 | 8.2 | 0.25 | 3.14 | 8 | 8.26 | 7.95 | 3072313 |
| 1738798500 | 7.95 | -0.07 | -0.87 | 7.91 | 7.97 | 7.69 | 2110724 |
| 1738712100 | 8.02 | 0.3 | 3.89 | 7.96 | 8.18 | 7.7848 | 2493640 |
| 1738625700 | 7.72 | -0.18 | -2.28 | 7.67 | 7.9174 | 7.621 | 2034887 |
| 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 |
