Lexinfintech Holdings Ltd (LX)

LX
🏛️ 미국 →
5.33
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 5.42 5.43 5.27 5.33 2.2M
2025-09-29 5.46 5.47 5.31 5.39 3.1M
2025-09-26 5.62 5.62 5.45 5.51 1.4M
2025-09-25 5.61 5.70 5.58 5.62 2.1M
2025-09-24 5.76 5.89 5.63 5.64 3.1M
2025-09-23 5.60 5.73 5.55 5.65 3.3M
2025-09-22 5.74 5.77 5.52 5.57 3.3M
2025-09-19 5.85 5.85 5.72 5.77 3.6M
2025-09-18 5.78 5.83 5.69 5.74 2.6M
2025-09-17 5.76 5.89 5.70 5.86 3.5M
2025-09-16 5.77 5.79 5.62 5.68 2.8M
2025-09-15 5.79 5.80 5.69 5.75 3.0M
2025-09-12 5.81 5.94 5.65 5.71 2.9M
2025-09-11 5.83 5.89 5.66 5.87 2.1M
2025-09-10 6.01 6.07 5.78 5.78 2.2M
2025-09-09 6.14 6.19 5.94 6.00 2.1M
2025-09-08 6.12 6.20 6.04 6.13 1.3M
2025-09-05 6.04 6.23 6.04 6.09 3.0M
2025-09-04 6.05 6.05 5.83 6.00 2.1M
2025-09-03 6.29 6.29 6.03 6.06 2.3M
2025-09-02 6.19 6.31 6.15 6.29 2.1M
2025-08-29 6.23 6.37 6.18 6.32 4.8M
2025-08-28 6.29 6.33 6.20 6.25 3.7M
2025-08-27 6.22 6.41 6.20 6.25 3.8M
2025-08-26 6.51 6.52 6.32 6.37 2.4M
2025-08-25 6.84 6.84 6.50 6.51 2.6M
2025-08-22 6.72 6.94 6.68 6.75 3.0M
2025-08-21 6.42 6.69 6.40 6.56 3.5M
2025-08-20 6.17 6.40 6.16 6.39 2.7M
2025-08-19 6.28 6.30 6.15 6.26 3.6M
2025-08-18 6.83 6.83 6.20 6.21 7.8M
2025-08-15 6.64 6.86 6.52 6.70 3.6M
2025-08-14 6.88 6.92 6.65 6.65 4.6M
2025-08-13 6.99 7.06 6.81 6.96 4.0M
2025-08-12 6.89 7.00 6.71 6.89 4.0M
2025-08-11 6.56 6.81 6.48 6.80 3.0M
2025-08-08 6.40 6.47 6.20 6.41 2.6M
2025-08-07 6.71 7.00 6.09 6.43 4.0M
2025-08-06 6.44 6.83 6.40 6.71 4.4M
2025-08-05 6.24 6.54 6.14 6.46 3.9M
2025-08-04 6.38 6.45 6.06 6.16 3.7M
2025-08-01 6.35 6.44 6.24 6.29 5.6M
2025-07-31 6.20 6.39 6.06 6.37 4.5M
2025-07-30 6.41 6.45 6.14 6.14 3.4M
2025-07-29 6.35 6.50 6.22 6.40 3.5M
2025-07-28 6.93 6.94 6.27 6.35 8.9M
2025-07-25 7.13 7.17 6.81 6.96 7.2M
2025-07-24 7.49 7.66 7.19 7.24 6.4M
2025-07-23 7.20 7.99 7.19 7.42 8.1M
2025-07-22 7.10 7.20 6.88 7.05 3.3M
2025-07-21 7.00 7.30 7.00 7.06 7.7M
2025-07-18 6.56 6.58 6.17 6.32 4.7M
2025-07-17 6.58 6.61 6.40 6.50 4.0M
2025-07-16 6.66 6.66 6.44 6.55 3.7M
2025-07-15 6.97 7.04 6.57 6.66 4.4M
2025-07-14 7.08 7.08 6.79 6.84 4.1M
2025-07-11 7.02 7.06 6.78 7.04 3.0M
2025-07-10 7.09 7.12 6.91 7.03 2.5M
2025-07-09 7.56 7.56 6.93 6.96 2.9M
2025-07-08 7.63 7.74 7.45 7.55 3.1M
2025-07-07 7.33 7.79 7.22 7.55 6.2M
2025-07-03 6.99 7.40 6.92 7.33 2.0M
2025-07-02 7.15 7.22 6.96 6.98 1.9M
2025-07-01 7.21 7.33 7.03 7.05 2.3M
2025-06-30 7.13 7.23 6.95 7.21 2.6M
2025-06-27 7.42 7.44 7.24 7.29 0.9M
2025-06-26 7.69 7.69 7.43 7.46 1.1M
2025-06-25 7.70 7.78 7.31 7.67 2.3M
2025-06-24 7.27 7.56 7.25 7.49 1.7M
2025-06-23 6.94 7.18 6.85 7.13 2.0M
2025-06-20 6.96 6.96 6.78 6.91 5.5M
2025-06-18 7.02 7.10 6.97 7.06 2.0M
2025-06-17 7.15 7.17 6.98 7.08 1.4M
2025-06-16 7.21 7.27 6.91 7.17 2.5M
2025-06-13 7.16 7.32 7.01 7.02 1.0M
2025-06-12 7.30 7.40 7.19 7.35 1.1M
2025-06-11 7.29 7.53 7.26 7.34 1.9M
2025-06-10 7.45 7.54 7.02 7.14 2.4M
2025-06-09 7.48 7.84 7.48 7.52 1.4M
2025-06-06 7.45 7.49 7.21 7.31 2.1M
2025-06-05 7.50 7.58 7.36 7.46 1.3M
2025-06-04 7.16 7.66 7.16 7.42 2.4M
2025-06-03 7.15 7.18 6.96 7.07 1.2M
2025-06-02 7.23 7.40 7.05 7.09 1.1M
2025-05-30 7.05 7.32 6.93 7.25 2.6M
2025-05-29 7.40 7.45 7.20 7.27 2.1M
2025-05-28 7.31 7.44 7.16 7.26 3.4M
2025-05-27 7.79 7.79 7.35 7.42 2.5M
2025-05-23 7.56 7.89 7.51 7.82 3.1M
2025-05-22 8.95 9.07 7.72 7.73 4.5M
2025-05-21 8.88 8.97 8.60 8.67 2.2M
2025-05-20 8.95 9.35 8.80 8.89 2.8M
2025-05-19 8.60 9.10 8.57 8.89 1.5M
2025-05-16 8.76 8.97 8.64 8.73 1.1M
2025-05-15 8.98 8.99 8.47 8.67 2.8M
2025-05-14 8.91 9.26 8.84 9.05 2.0M
2025-05-13 8.61 8.94 8.49 8.78 1.4M
2025-05-12 8.49 8.86 8.44 8.71 4.0M
2025-05-09 8.07 8.19 7.70 7.79 3.3M
2025-05-08 8.23 8.29 7.93 8.10 1.8M
2025-05-07 8.39 8.48 8.09 8.12 1.4M
2025-05-06 8.36 8.65 8.33 8.58 2.3M
2025-05-05 8.30 8.37 8.01 8.26 3.3M
2025-05-02 8.01 8.54 7.96 8.42 2.4M
2025-05-01 7.94 8.01 7.71 7.72 0.7M
2025-04-30 7.83 7.86 7.44 7.85 1.5M
2025-04-29 8.17 8.26 7.77 7.83 3.5M
2025-04-28 8.10 8.26 7.99 8.13 3.2M
2025-04-25 8.20 8.30 8.00 8.23 1.3M
2025-04-24 7.98 8.39 7.71 8.35 5.1M
2025-04-23 7.76 8.29 7.68 7.99 4.1M
2025-04-22 6.95 7.44 6.90 7.34 3.1M
2025-04-21 6.83 6.94 6.49 6.73 4.7M
2025-04-17 7.09 7.19 6.91 6.99 2.3M
2025-04-16 7.06 7.22 6.77 7.09 2.4M
2025-04-15 7.22 7.50 7.21 7.30 4.8M
2025-04-14 6.91 7.47 6.86 7.22 3.8M
2025-04-11 6.89 7.08 6.39 6.66 4.7M
2025-04-10 6.78 7.34 6.66 6.79 5.2M
2025-04-09 6.44 6.96 6.21 6.82 9.7M
2025-04-08 7.64 7.64 6.38 6.57 6.2M
2025-04-07 7.34 8.18 6.96 7.18 8.6M
2025-04-04 8.62 8.65 7.83 8.21 7.2M
2025-04-03 9.86 10.20 9.53 9.87 3.8M
2025-04-02 10.29 10.48 10.19 10.40 1.4M
2025-04-01 10.32 10.48 10.02 10.24 3.0M
2025-03-31 10.70 10.95 10.02 10.09 4.3M
2025-03-28 11.30 11.50 10.77 11.11 3.8M
2025-03-27 11.00 11.64 10.69 11.43 6.4M
2025-03-26 10.47 11.00 10.16 10.84 3.8M
2025-03-25 10.51 10.86 10.31 10.58 5.3M
2025-03-24 10.85 11.38 10.44 11.06 5.5M
2025-03-21 10.52 10.92 10.06 10.77 9.3M
2025-03-20 10.63 11.25 10.30 10.52 4.9M
2025-03-19 9.85 11.46 9.50 10.77 12.1M
2025-03-18 10.54 10.75 10.14 10.59 5.3M
2025-03-17 10.55 10.91 10.31 10.53 5.1M
2025-03-14 9.52 10.54 9.52 10.53 5.9M
2025-03-13 9.04 9.25 8.88 9.07 1.8M
2025-03-12 9.30 9.43 8.72 9.22 2.7M
2025-03-11 8.83 9.35 8.75 9.28 3.3M
2025-03-10 8.78 8.96 8.50 8.55 2.8M
2025-03-07 9.30 9.49 8.83 9.06 2.4M
2025-03-06 9.67 9.78 9.17 9.26 3.1M
2025-03-05 8.95 9.82 8.90 9.81 5.0M
2025-03-04 8.37 8.68 8.15 8.50 2.7M
2025-03-03 8.78 9.02 8.46 8.47 2.9M
2025-02-28 8.42 8.70 8.26 8.59 3.5M
2025-02-27 8.96 9.40 8.81 8.91 3.3M
2025-02-26 8.67 9.32 8.51 9.12 5.9M
2025-02-25 8.00 8.10 7.53 8.07 5.6M
2025-02-24 8.81 9.00 7.50 7.91 9.6M
2025-02-21 9.29 9.62 8.82 9.36 6.1M
2025-02-20 9.00 9.47 8.71 8.94 8.1M
2025-02-19 8.77 9.09 8.57 8.72 3.5M
2025-02-18 8.52 8.77 8.31 8.73 2.9M
2025-02-14 9.00 9.00 8.12 8.20 4.0M
2025-02-13 7.92 8.68 7.92 8.63 4.4M
2025-02-12 7.99 8.17 7.90 8.09 2.9M
2025-02-11 7.96 8.03 7.57 7.78 2.5M
2025-02-10 8.33 8.40 7.71 8.15 3.2M
2025-02-07 8.32 8.33 8.01 8.23 1.6M
2025-02-06 8.00 8.26 7.95 8.20 3.1M
2025-02-05 7.91 7.97 7.69 7.95 2.1M
2025-02-04 7.92 8.18 7.78 8.02 2.6M
2025-02-03 7.67 7.97 7.43 7.72 2.7M
2025-01-31 8.50 8.50 7.68 7.90 3.8M
2025-01-30 7.87 8.50 7.83 8.32 3.7M
2025-01-29 7.84 8.12 7.67 7.85 3.5M
2025-01-28 7.64 7.80 7.40 7.73 2.0M
2025-01-27 7.46 7.75 7.21 7.52 2.8M
2025-01-24 6.77 7.63 6.72 7.63 4.6M
2025-01-23 6.58 6.68 6.38 6.58 1.9M
2025-01-22 6.43 6.78 6.37 6.68 2.1M
2025-01-21 6.82 6.85 6.45 6.55 2.9M
2025-01-17 6.34 6.83 6.33 6.79 3.2M
2025-01-16 6.38 6.42 6.28 6.34 2.0M
2025-01-15 6.36 6.43 6.18 6.38 2.4M
2025-01-14 6.11 6.49 6.10 6.26 3.6M
2025-01-13 5.61 5.99 5.58 5.90 2.1M
2025-01-10 5.80 5.81 5.61 5.65 1.4M
2025-01-08 5.72 5.84 5.66 5.76 1.1M
2025-01-07 5.84 5.84 5.56 5.80 2.1M
2025-01-06 6.22 6.27 5.86 5.89 2.0M
2025-01-03 5.80 6.19 5.74 6.10 2.1M
2025-01-02 5.81 5.84 5.60 5.77 1.6M