Premium
LexinFintech Holdings Ltd (LX)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | 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 |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 8.23 | 0.03 | 0.37 | 8.32 | 8.3344 | 8.01 | 1574755 |
| 1738884900 | 8.2 | 0.25 | 3.14 | 8 | 8.26 | 7.95 | 3072210 |
| 1738798500 | 7.95 | -0.07 | -0.87 | 7.91 | 7.97 | 7.69 | 2110724 |
| 1738712100 | 8.02 | 0.3 | 3.89 | 7.92 | 8.18 | 7.7848 | 2628136 |
| 1738625700 | 7.72 | -0.18 | -2.28 | 7.67 | 7.965 | 7.43 | 2680379 |
| 1738366500 | 7.9 | -0.42 | -5.05 | 8.5 | 8.5 | 7.68 | 3747298 |
| 1738280100 | 8.32 | 0.47 | 5.99 | 7.87 | 8.5 | 7.85 | 3680478 |
| 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 | 6.82 | 6.85 | 6.45 | 2851270 |
| 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 | 5.8 | 5.8099999 | 5.605 | 1386940 |
| 1736379300 | 5.76 | -0.04 | -0.69 | 5.72 | 5.835 | 5.66 | 1068924 |
| 1736292900 | 5.8 | -0.09 | -1.53 | 5.84 | 5.84 | 5.5599999 | 2105454 |
| 1736206500 | 5.89 | -0.21 | -3.44 | 6.22 | 6.2699999 | 5.855 | 1999293 |
| 1735947300 | 6.1 | 0.33 | 5.72 | 5.795 | 6.19 | 5.735 | 2121870 |
| 1735860900 | 5.7699999 | -0.03 | -0.52 | 5.8099999 | 5.84 | 5.6 | 1605784 |
| 1735688100 | 5.8 | -0.09 | -1.53 | 5.95 | 5.99 | 5.75 | 1758969 |
| 1735601700 | 5.89 | -0.27 | -4.38 | 6.04 | 6.13 | 5.88 | 2248327 |
| 1735342500 | 6.16 | -0.16 | -2.53 | 6.28 | 6.28 | 6.04 | 2700347 |
| 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 | 1868316 |
| 1734737700 | 5.91 | 0.08 | 1.37 | 5.8 | 6.18 | 5.65 | 10493576 |
| 1734651300 | 5.83 | 0.09 | 1.57 | 5.75 | 5.89 | 5.63 | 3247619 |
| 1734564900 | 5.74 | -0.35 | -5.75 | 6.15 | 6.235 | 5.69 | 2974682 |
| 1734478500 | 6.09 | 0.31 | 5.36 | 5.78 | 6.285 | 5.71 | 5996286 |
| 1734392100 | 5.78 | -0.13 | -2.20 | 5.75 | 5.85 | 5.62 | 3439795 |
| 1734132900 | 5.91 | -0.04 | -0.67 | 5.92 | 6.01 | 5.755 | 3243311 |
| 1734046500 | 5.95 | -0.02 | -0.34 | 6.1 | 6.1 | 5.875 | 1837198 |
| 1733960100 | 5.97 | 0.08 | 1.36 | 5.83 | 6.05 | 5.73 | 2973585 |
| 1733873700 | 5.89 | -0.03 | -0.51 | 5.79 | 6.03 | 5.62 | 2914270 |
| 1733787300 | 5.92 | 0.37 | 6.67 | 6.0599999 | 6.21 | 5.85 | 8848296 |
| 1733528100 | 5.55 | 0.13 | 2.40 | 5.54 | 5.7 | 5.355 | 4034262 |
| 1733441700 | 5.42 | -0.03 | -0.55 | 5.475 | 5.705 | 5.3 | 4423167 |
| 1733355300 | 5.45 | -0.06 | -1.09 | 5.48 | 5.55 | 5.23 | 4739003 |
| 1733268900 | 5.51 | 0.32 | 6.17 | 5.2 | 5.58 | 5.1 | 4905826 |
| 1733182500 | 5.19 | 0.12 | 2.37 | 5.23 | 5.555 | 5.01 | 8346931 |
| 1732917840 | 5.07 | 0.17 | 3.47 | 4.82 | 5.1 | 4.71 | 4662705 |
| 1732750500 | 4.9 | 0.63 | 14.75 | 4.62 | 5.07 | 4.375 | 13200636 |
| 1732664100 | 4.2699999 | 0.87 | 25.59 | 3.63 | 4.36 | 3.33 | 15628998 |
| 1732577700 | 3.4 | 0.01 | 0.29 | 3.45 | 3.47 | 3.34 | 4336496 |
| 1732318500 | 3.39 | 0.09 | 2.73 | 3.18 | 3.445 | 3.18 | 5377249 |
| 1732232100 | 3.3 | -0.03 | -0.90 | 3.33 | 3.4149 | 3.235 | 1582099 |
| 1732145700 | 3.33 | 0.11 | 3.42 | 3.25 | 3.35 | 3.24 | 1494739 |
| 1732059300 | 3.22 | 0.02 | 0.63 | 3.2 | 3.24 | 3.1024 | 1300278 |
| 1731972900 | 3.2 | -0.02 | -0.62 | 3.2599999 | 3.34 | 3.2 | 1723319 |
| 1731713700 | 3.22 | 0.05 | 1.58 | 3.2 | 3.34 | 3.175 | 1805842 |
| 1731627300 | 3.17 | 0.05 | 1.60 | 3.11 | 3.225 | 3.0099999 | 2766927 |
| 1731540900 | 3.12 | -0.08 | -2.50 | 3.22 | 3.2799999 | 3.1 | 1544168 |
| 1731454500 | 3.2 | -0.4 | -11.11 | 3.47 | 3.48 | 3.1549999 | 3322670 |
| 1731368100 | 3.6 | -0.01 | -0.28 | 3.69 | 3.8699 | 3.6 | 3172511 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
