Lufax Holding Ltd (LU)

LU
🏛️ 미국 →
3.59
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 5.51 5.84 5.51 5.63 6.3M
2021-12-30 5.14 5.77 5.14 5.65 10.6M
2021-12-29 5.48 5.59 5.16 5.19 8.3M
2021-12-28 5.72 5.78 5.47 5.50 4.6M
2021-12-27 5.74 5.96 5.70 5.77 3.7M
2021-12-23 5.70 5.94 5.50 5.82 5.0M
2021-12-22 5.64 5.81 5.49 5.79 6.0M
2021-12-21 5.54 5.79 5.36 5.72 6.2M
2021-12-20 5.65 5.70 5.43 5.48 7.9M
2021-12-17 5.53 5.90 5.43 5.87 12.6M
2021-12-16 5.95 6.00 5.68 5.70 9.1M
2021-12-15 6.00 6.07 5.68 5.99 4.8M
2021-12-14 6.10 6.20 6.00 6.04 4.3M
2021-12-13 6.26 6.46 5.96 6.14 6.2M
2021-12-10 6.26 6.43 6.16 6.33 11.9M
2021-12-09 6.41 6.81 6.25 6.25 7.4M
2021-12-08 6.49 6.67 6.10 6.54 8.5M
2021-12-07 5.88 6.46 5.80 6.45 13.2M
2021-12-06 5.74 5.98 5.57 5.80 28.9M
2021-12-03 6.00 6.09 5.46 6.07 13.3M
2021-12-02 6.10 6.41 6.03 6.29 10.1M
2021-12-01 6.38 6.51 6.09 6.11 16.6M
2021-11-30 6.28 6.43 6.20 6.38 26.6M
2021-11-29 6.09 6.36 5.98 6.34 9.2M
2021-11-26 6.50 6.62 5.92 6.05 12.3M
2021-11-24 6.70 6.89 6.52 6.85 5.8M
2021-11-23 6.73 6.90 6.57 6.70 4.9M
2021-11-22 6.99 7.16 6.55 6.71 6.0M
2021-11-19 6.93 7.00 6.84 6.99 4.4M
2021-11-18 6.80 6.93 6.63 6.86 6.2M
2021-11-17 7.22 7.24 6.80 6.99 4.2M
2021-11-16 7.34 7.36 7.06 7.23 5.4M
2021-11-15 7.33 7.36 7.13 7.31 5.2M
2021-11-12 7.41 7.50 7.20 7.32 6.7M
2021-11-11 7.30 7.62 7.29 7.39 9.4M
2021-11-10 6.60 7.26 6.60 7.12 11.9M
2021-11-09 6.28 6.53 6.24 6.36 6.6M
2021-11-08 6.20 6.44 6.19 6.29 5.5M
2021-11-05 6.11 6.26 6.05 6.16 7.8M
2021-11-04 6.40 6.70 6.14 6.16 8.2M
2021-11-03 6.36 6.42 6.31 6.38 4.2M
2021-11-02 6.69 6.69 6.29 6.38 5.4M
2021-11-01 6.38 6.77 6.34 6.68 4.8M
2021-10-29 6.42 6.48 6.22 6.31 6.6M
2021-10-28 6.65 6.74 6.32 6.41 7.8M
2021-10-27 6.80 7.10 6.77 6.81 3.2M
2021-10-26 7.30 7.30 6.79 6.87 5.9M
2021-10-25 7.26 7.39 7.05 7.32 4.6M
2021-10-22 7.26 7.44 7.19 7.26 4.4M
2021-10-21 7.43 7.45 7.23 7.30 4.4M
2021-10-20 7.39 7.45 7.23 7.40 3.9M
2021-10-19 7.00 7.30 6.98 7.28 5.7M
2021-10-18 6.58 6.97 6.56 6.97 6.5M
2021-10-15 6.74 6.82 6.58 6.63 8.4M
2021-10-14 7.35 7.39 6.61 6.74 12.7M
2021-10-13 7.37 7.44 7.22 7.40 3.4M
2021-10-12 7.42 7.48 7.26 7.33 2.5M
2021-10-11 7.56 7.64 7.39 7.42 3.1M
2021-10-08 7.40 7.80 7.26 7.53 6.0M
2021-10-07 7.13 7.44 6.94 7.37 12.0M
2021-10-06 7.03 7.12 6.88 6.97 4.1M
2021-10-05 6.88 7.26 6.86 7.13 7.6M
2021-10-04 7.05 7.05 6.87 6.88 10.3M
2021-10-01 7.02 7.14 6.97 7.10 7.3M
2021-09-30 7.07 7.12 6.95 6.98 6.3M
2021-09-29 7.01 7.13 6.88 7.05 5.2M
2021-09-28 7.20 7.30 7.00 7.08 6.6M
2021-09-27 7.16 7.34 7.09 7.20 8.1M
2021-09-24 7.30 7.30 7.10 7.16 4.8M
2021-09-23 7.43 7.45 7.25 7.30 4.5M
2021-09-22 7.30 7.59 7.30 7.38 7.2M
2021-09-21 7.41 7.50 7.29 7.32 6.0M
2021-09-20 7.42 7.51 7.16 7.32 9.6M
2021-09-17 7.90 7.90 7.58 7.72 9.2M
2021-09-16 7.65 7.88 7.55 7.84 5.2M
2021-09-15 7.75 7.76 7.57 7.70 7.5M
2021-09-14 8.00 8.07 7.67 7.81 7.4M
2021-09-13 8.02 8.28 7.93 8.11 8.0M
2021-09-10 8.37 8.48 8.00 8.05 4.3M
2021-09-09 8.20 8.45 8.00 8.34 5.6M
2021-09-08 8.45 8.49 7.94 8.25 9.2M
2021-09-07 8.83 9.07 8.47 8.49 22.7M
2021-09-03 9.00 9.10 8.72 8.80 4.1M
2021-09-02 8.64 9.08 8.57 9.02 4.5M
2021-09-01 8.55 8.77 8.43 8.66 13.4M
2021-08-31 8.27 8.93 8.23 8.67 11.2M
2021-08-30 8.61 8.92 8.43 8.85 17.2M
2021-08-27 8.63 8.83 8.50 8.76 3.1M
2021-08-26 8.78 8.88 8.59 8.73 3.3M
2021-08-25 8.75 9.11 8.64 8.96 6.1M
2021-08-24 8.51 9.08 8.34 9.02 9.5M
2021-08-23 8.50 8.69 7.94 8.29 10.3M
2021-08-20 8.98 8.98 8.29 8.46 9.2M
2021-08-19 8.60 8.83 8.46 8.63 10.2M
2021-08-18 8.50 8.88 8.46 8.80 8.8M
2021-08-17 7.80 8.55 7.69 8.51 7.0M
2021-08-16 7.71 7.96 7.55 7.95 9.3M
2021-08-13 7.99 8.04 7.60 7.76 13.8M
2021-08-12 8.05 8.07 7.85 8.01 7.5M
2021-08-11 8.10 8.22 7.99 8.10 8.5M
2021-08-10 8.63 8.98 7.75 7.96 18.9M
2021-08-09 7.27 7.53 7.15 7.48 6.4M
2021-08-06 7.18 7.20 7.04 7.12 2.2M
2021-08-05 7.05 7.13 6.95 7.08 2.9M
2021-08-04 7.29 7.35 7.04 7.09 4.0M
2021-08-03 7.48 7.48 7.26 7.29 4.8M
2021-08-02 7.39 7.54 7.11 7.52 5.4M
2021-07-30 7.34 7.60 7.22 7.50 4.4M
2021-07-29 8.31 8.39 7.39 7.40 7.7M
2021-07-28 7.96 8.08 7.69 7.98 9.9M
2021-07-27 7.40 7.64 7.20 7.43 8.3M
2021-07-26 7.21 8.06 7.05 7.63 8.6M
2021-07-23 8.11 8.13 7.62 7.69 9.4M
2021-07-22 8.82 8.84 8.34 8.35 5.5M
2021-07-21 8.87 8.88 8.66 8.79 4.8M
2021-07-20 8.79 8.87 8.50 8.81 6.7M
2021-07-19 8.88 8.90 8.61 8.73 6.1M
2021-07-16 9.40 9.41 9.02 9.07 4.0M
2021-07-15 9.27 9.59 9.15 9.30 3.8M
2021-07-14 9.46 9.61 9.22 9.27 3.8M
2021-07-13 9.15 9.70 9.06 9.42 9.6M
2021-07-12 9.58 9.63 8.99 9.01 10.2M
2021-07-09 9.49 9.74 9.12 9.55 17.1M
2021-07-08 9.92 9.92 8.70 9.00 33.9M
2021-07-07 10.58 10.92 10.50 10.57 3.2M
2021-07-06 10.82 11.10 10.62 10.68 6.7M
2021-07-02 11.19 11.22 10.82 10.88 3.0M
2021-07-01 11.30 11.34 11.13 11.18 2.6M
2021-06-30 11.43 11.54 11.30 11.30 4.8M
2021-06-29 11.65 11.68 11.34 11.52 5.3M
2021-06-28 11.79 11.86 11.33 11.66 10.6M
2021-06-25 12.26 12.39 12.19 12.25 2.9M
2021-06-24 12.27 12.39 12.25 12.28 2.9M
2021-06-23 12.20 12.36 12.06 12.25 3.0M
2021-06-22 12.22 12.43 12.03 12.18 2.9M
2021-06-21 12.45 12.50 12.09 12.23 5.2M
2021-06-18 12.42 12.72 12.33 12.52 28.5M
2021-06-17 12.72 12.76 12.40 12.42 6.0M
2021-06-16 12.32 12.86 12.27 12.68 6.9M
2021-06-15 12.31 12.39 12.19 12.30 4.3M
2021-06-14 12.25 12.45 12.08 12.28 5.1M
2021-06-11 12.07 12.21 11.86 12.21 10.5M
2021-06-10 12.25 12.40 12.02 12.05 4.8M
2021-06-09 12.38 12.50 12.15 12.16 5.1M
2021-06-08 12.67 12.82 12.39 12.40 3.0M
2021-06-07 12.54 12.74 12.28 12.62 3.6M
2021-06-04 12.77 12.77 12.53 12.53 2.8M
2021-06-03 12.84 13.04 12.60 12.65 5.9M
2021-06-02 12.39 12.90 12.38 12.76 4.7M
2021-06-01 12.21 12.48 12.06 12.42 7.5M
2021-05-28 12.35 12.38 12.08 12.19 5.9M
2021-05-27 12.50 12.55 12.26 12.36 5.5M
2021-05-26 12.51 12.99 12.40 12.59 4.2M
2021-05-25 12.64 12.79 12.43 12.52 17.3M
2021-05-24 12.51 12.88 12.39 12.61 4.2M
2021-05-21 12.22 12.27 11.97 12.24 2.8M
2021-05-20 11.97 12.20 11.88 12.11 4.4M
2021-05-19 11.74 12.11 11.63 12.09 5.2M
2021-05-18 12.08 12.29 11.83 11.95 5.9M
2021-05-17 11.60 12.18 11.60 11.98 7.5M
2021-05-14 11.08 11.65 11.05 11.60 5.8M
2021-05-13 11.10 11.14 10.75 10.85 4.8M
2021-05-12 10.71 11.13 10.62 10.83 6.4M
2021-05-11 9.98 10.77 9.85 10.76 8.2M
2021-05-10 11.15 11.18 10.25 10.31 8.4M
2021-05-07 11.84 11.90 11.12 11.15 5.3M
2021-05-06 11.43 11.85 11.07 11.85 8.0M
2021-05-05 11.31 11.56 11.20 11.38 5.8M
2021-05-04 11.82 11.89 11.17 11.28 9.9M
2021-05-03 11.92 12.07 11.73 11.90 5.4M
2021-04-30 12.67 12.70 11.86 11.90 8.0M
2021-04-29 12.76 12.85 12.34 12.53 10.8M
2021-04-28 13.30 13.38 12.81 12.95 10.0M
2021-04-27 14.22 14.44 13.21 13.37 10.6M
2021-04-26 14.23 14.26 13.84 14.08 2.7M
2021-04-23 13.99 14.24 13.82 14.21 1.8M
2021-04-22 13.58 14.11 13.56 13.80 4.1M
2021-04-21 13.06 13.53 12.77 13.48 3.6M
2021-04-20 13.82 13.84 12.93 13.17 4.9M
2021-04-19 13.76 13.88 13.52 13.80 2.7M
2021-04-16 13.78 13.80 13.53 13.80 3.6M
2021-04-15 13.80 13.80 13.52 13.70 5.0M
2021-04-14 13.81 13.98 13.53 13.70 2.6M
2021-04-13 13.66 14.05 13.54 13.75 3.9M
2021-04-12 14.36 14.48 13.32 13.87 7.5M
2021-04-09 14.48 14.72 14.21 14.62 2.5M
2021-04-08 14.43 14.78 14.28 14.36 2.5M
2021-04-07 14.49 14.56 14.20 14.43 3.1M
2021-04-06 14.68 14.73 14.15 14.63 3.8M
2021-04-05 14.52 14.83 14.49 14.72 1.2M
2021-04-01 14.75 14.97 14.44 14.57 1.8M
2021-03-31 14.13 14.60 14.02 14.52 2.5M
2021-03-30 13.77 14.18 13.58 14.10 2.2M
2021-03-29 13.69 14.03 13.57 13.90 2.2M
2021-03-26 13.88 13.96 13.32 13.74 3.1M
2021-03-25 13.49 13.95 13.21 13.86 2.6M
2021-03-24 13.95 14.15 13.50 13.56 3.1M
2021-03-23 14.62 14.62 13.83 13.99 2.6M
2021-03-22 14.97 15.09 14.53 14.68 2.1M
2021-03-19 14.70 15.17 14.65 14.97 2.9M
2021-03-18 14.83 14.94 14.63 14.76 2.2M
2021-03-17 14.60 15.04 14.50 14.95 1.8M
2021-03-16 14.86 15.00 14.55 14.67 2.3M
2021-03-15 15.25 15.28 14.62 14.79 2.3M
2021-03-12 15.44 15.60 14.89 15.25 3.1M
2021-03-11 15.63 15.94 15.40 15.80 3.2M
2021-03-10 15.30 15.78 15.18 15.42 5.7M
2021-03-09 15.16 15.44 14.83 15.16 4.1M
2021-03-08 15.11 15.50 14.72 14.86 3.2M
2021-03-05 15.40 15.54 13.88 15.21 6.3M
2021-03-04 15.40 15.68 14.78 15.26 3.1M
2021-03-03 16.06 16.11 15.37 15.60 1.5M
2021-03-02 15.70 15.92 15.39 15.90 2.9M
2021-03-01 15.44 15.84 15.11 15.50 2.9M
2021-02-26 15.25 15.51 14.62 15.02 3.4M
2021-02-25 15.95 16.04 15.24 15.35 3.0M
2021-02-24 15.95 16.09 15.42 15.80 2.5M
2021-02-23 15.50 16.27 14.37 15.96 5.9M
2021-02-22 15.85 16.08 15.35 15.35 4.8M
2021-02-19 16.50 17.00 16.21 16.26 3.4M
2021-02-18 16.56 16.58 15.72 16.30 4.3M
2021-02-17 17.63 17.65 16.60 16.71 3.8M
2021-02-16 17.50 17.93 17.31 17.43 3.1M
2021-02-12 17.23 17.23 16.72 16.97 1.6M
2021-02-11 17.96 17.99 16.92 17.33 2.1M
2021-02-10 17.08 17.50 16.50 17.44 3.3M
2021-02-09 17.02 17.11 16.43 16.76 3.3M
2021-02-08 17.31 17.56 16.78 17.25 4.3M
2021-02-05 17.66 17.75 17.07 17.35 3.8M
2021-02-04 17.00 18.30 16.56 17.20 10.9M
2021-02-03 16.50 16.92 16.16 16.58 4.5M
2021-02-02 16.60 17.30 15.53 15.55 7.3M
2021-02-01 16.00 17.16 15.91 17.03 6.5M
2021-01-29 15.17 16.45 15.01 15.94 6.1M
2021-01-28 15.60 15.65 14.80 14.95 4.0M
2021-01-27 15.89 16.35 15.75 15.93 4.4M
2021-01-26 17.12 17.20 16.10 16.60 5.2M
2021-01-25 16.80 17.47 15.92 16.78 9.8M
2021-01-22 15.58 16.59 15.24 15.45 7.0M
2021-01-21 14.25 16.25 14.23 15.88 11.4M
2021-01-20 14.47 14.73 13.96 14.05 5.1M
2021-01-19 14.43 14.50 14.10 14.37 4.0M
2021-01-15 14.80 14.91 13.90 14.01 4.1M
2021-01-14 14.62 14.88 14.61 14.74 3.7M
2021-01-13 15.00 15.24 14.31 14.32 2.7M
2021-01-12 14.51 15.20 14.51 15.00 4.3M
2021-01-11 14.21 14.75 14.13 14.50 2.8M
2021-01-08 13.91 14.44 13.91 14.32 3.8M
2021-01-07 13.90 14.01 13.69 13.80 2.5M
2021-01-06 14.00 14.05 13.64 13.82 4.8M
2021-01-05 14.15 14.36 13.96 14.00 3.5M
2021-01-04 14.25 14.37 13.85 14.30 3.3M