Lexinfintech

LX
🏛️ usa →
5.39
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.85 1.94 1.84 1.90 0.5M
2022-12-29 1.87 1.94 1.83 1.92 0.4M
2022-12-28 2.00 2.02 1.83 1.84 0.6M
2022-12-27 1.98 2.03 1.93 2.01 0.4M
2022-12-23 2.02 2.06 1.95 1.96 0.5M
2022-12-22 2.03 2.04 1.96 2.03 0.7M
2022-12-21 1.88 1.99 1.85 1.98 0.9M
2022-12-20 1.75 1.87 1.73 1.87 0.6M
2022-12-19 1.78 1.81 1.72 1.79 0.5M
2022-12-16 1.75 1.84 1.72 1.79 1.7M
2022-12-15 1.88 1.90 1.73 1.75 0.6M
2022-12-14 1.91 1.92 1.85 1.86 0.5M
2022-12-13 1.95 2.00 1.93 1.94 0.5M
2022-12-12 1.94 1.95 1.80 1.88 0.9M
2022-12-09 1.91 2.01 1.89 2.00 1.1M
2022-12-08 1.81 1.95 1.81 1.93 0.8M
2022-12-07 1.83 1.83 1.74 1.79 0.3M
2022-12-06 1.83 1.91 1.80 1.89 0.5M
2022-12-05 1.85 1.94 1.81 1.84 1.8M
2022-12-02 1.69 1.80 1.68 1.73 1.4M
2022-12-01 1.75 1.75 1.68 1.69 0.5M
2022-11-30 1.72 1.81 1.69 1.81 1.7M
2022-11-29 1.61 1.71 1.58 1.66 0.9M
2022-11-28 1.51 1.60 1.51 1.57 0.5M
2022-11-25 1.61 1.63 1.53 1.55 0.3M
2022-11-23 1.60 1.64 1.57 1.61 0.6M
2022-11-22 1.62 1.65 1.52 1.57 0.6M
2022-11-21 1.72 1.75 1.65 1.66 0.6M
2022-11-18 1.83 1.91 1.76 1.77 0.8M
2022-11-17 1.70 1.99 1.66 1.84 3.1M
2022-11-16 1.71 1.72 1.57 1.57 1.0M
2022-11-15 1.70 1.80 1.60 1.73 2.0M
2022-11-14 1.59 1.67 1.51 1.62 1.1M
2022-11-11 1.43 1.56 1.42 1.52 0.8M
2022-11-10 1.35 1.40 1.33 1.40 0.4M
2022-11-09 1.33 1.35 1.26 1.30 0.4M
2022-11-08 1.43 1.43 1.34 1.35 0.4M
2022-11-07 1.39 1.48 1.38 1.43 0.6M
2022-11-04 1.44 1.44 1.36 1.39 0.6M
2022-11-03 1.35 1.39 1.33 1.35 0.3M
2022-11-02 1.37 1.41 1.32 1.39 0.7M
2022-11-01 1.46 1.46 1.35 1.36 0.3M
2022-10-31 1.39 1.44 1.34 1.36 0.4M
2022-10-28 1.44 1.47 1.39 1.41 0.4M
2022-10-27 1.47 1.55 1.46 1.49 0.4M
2022-10-26 1.46 1.54 1.44 1.49 0.4M
2022-10-25 1.39 1.48 1.37 1.48 0.4M
2022-10-24 1.52 1.52 1.29 1.38 1.1M
2022-10-21 1.57 1.63 1.54 1.59 0.3M
2022-10-20 1.58 1.64 1.55 1.56 0.2M
2022-10-19 1.62 1.64 1.56 1.57 0.3M
2022-10-18 1.62 1.69 1.61 1.65 0.7M
2022-10-17 1.60 1.71 1.60 1.62 0.3M
2022-10-14 1.63 1.71 1.57 1.60 0.6M
2022-10-13 1.52 1.66 1.50 1.64 0.7M
2022-10-12 1.53 1.61 1.53 1.60 0.3M
2022-10-11 1.67 1.67 1.51 1.52 0.7M
2022-10-10 1.72 1.76 1.67 1.68 0.2M
2022-10-07 1.73 1.80 1.72 1.75 0.3M
2022-10-06 1.78 1.82 1.76 1.76 0.5M
2022-10-05 1.83 1.87 1.78 1.79 0.2M
2022-10-04 1.71 1.84 1.71 1.83 0.5M
2022-10-03 1.66 1.76 1.64 1.70 0.7M
2022-09-30 1.65 1.74 1.64 1.69 0.6M
2022-09-29 1.77 1.77 1.65 1.66 0.6M
2022-09-28 1.69 1.79 1.68 1.79 0.4M
2022-09-27 1.79 1.90 1.69 1.73 1.2M
2022-09-26 1.81 1.88 1.78 1.79 0.4M
2022-09-23 1.76 1.85 1.76 1.82 0.6M
2022-09-22 1.75 1.84 1.75 1.81 0.6M
2022-09-21 1.84 1.86 1.77 1.78 0.3M
2022-09-20 1.90 1.90 1.84 1.84 0.3M
2022-09-19 1.81 1.89 1.80 1.89 0.4M
2022-09-16 1.86 1.88 1.84 1.85 0.8M
2022-09-15 1.88 2.03 1.88 1.91 0.7M
2022-09-14 1.82 1.97 1.80 1.91 0.9M
2022-09-13 1.93 1.95 1.79 1.79 0.3M
2022-09-12 1.94 1.97 1.92 1.92 0.3M
2022-09-09 1.94 1.98 1.91 1.92 0.4M
2022-09-08 1.83 1.92 1.81 1.92 0.7M
2022-09-07 1.85 1.97 1.84 1.89 1.3M
2022-09-06 1.92 1.93 1.75 1.75 0.8M
2022-09-02 1.99 2.01 1.91 1.93 0.3M
2022-09-01 2.05 2.05 1.93 1.99 1.0M
2022-08-31 2.04 2.10 2.01 2.04 0.9M
2022-08-30 2.04 2.07 2.00 2.04 0.4M
2022-08-29 2.06 2.14 2.02 2.02 0.7M
2022-08-26 2.17 2.31 2.06 2.07 1.4M
2022-08-25 2.11 2.11 2.05 2.07 0.6M
2022-08-24 2.07 2.14 2.05 2.05 0.6M
2022-08-23 2.01 2.15 1.99 2.12 0.8M
2022-08-22 2.04 2.08 2.00 2.02 0.6M
2022-08-19 2.22 2.23 2.06 2.06 0.9M
2022-08-18 2.25 2.34 2.16 2.22 1.0M
2022-08-17 2.03 2.59 2.02 2.23 7.4M
2022-08-16 1.99 1.99 1.94 1.99 0.5M
2022-08-15 2.03 2.06 1.96 1.99 0.4M
2022-08-12 2.05 2.07 2.02 2.03 0.3M
2022-08-11 2.07 2.18 2.07 2.08 0.5M
2022-08-10 1.99 2.10 1.99 2.07 0.6M
2022-08-09 2.08 2.08 1.99 1.99 0.4M
2022-08-08 2.03 2.14 2.03 2.09 0.6M
2022-08-05 1.98 2.06 1.94 2.04 0.6M
2022-08-04 1.99 2.07 1.98 2.03 0.7M
2022-08-03 1.95 2.03 1.93 1.97 0.6M
2022-08-02 1.90 1.96 1.90 1.94 0.7M
2022-08-01 1.90 1.94 1.85 1.92 0.7M
2022-07-29 1.95 1.99 1.88 1.88 0.8M
2022-07-28 2.05 2.05 1.95 1.99 1.1M
2022-07-27 2.10 2.10 2.02 2.03 0.7M
2022-07-26 2.15 2.18 2.06 2.08 0.8M
2022-07-25 2.20 2.23 2.12 2.13 1.1M
2022-07-22 2.15 2.22 2.15 2.21 0.6M
2022-07-21 2.20 2.23 2.17 2.18 0.7M
2022-07-20 2.21 2.23 2.16 2.21 0.7M
2022-07-19 2.23 2.23 2.18 2.19 0.4M
2022-07-18 2.18 2.25 2.18 2.21 0.7M
2022-07-15 2.09 2.11 2.02 2.07 0.8M
2022-07-14 2.16 2.21 2.10 2.12 0.9M
2022-07-13 2.19 2.23 2.17 2.19 0.4M
2022-07-12 2.13 2.22 2.12 2.22 0.8M
2022-07-11 2.18 2.19 2.10 2.15 0.8M
2022-07-08 2.23 2.25 2.21 2.23 0.3M
2022-07-07 2.23 2.30 2.21 2.27 0.7M
2022-07-06 2.29 2.29 2.17 2.21 0.9M
2022-07-05 2.20 2.30 2.20 2.29 1.0M
2022-07-01 2.22 2.30 2.21 2.24 0.7M
2022-06-30 2.20 2.29 2.18 2.23 1.3M
2022-06-29 2.20 2.23 2.17 2.20 1.6M
2022-06-28 2.21 2.28 2.19 2.21 1.3M
2022-06-27 2.22 2.25 2.18 2.20 0.8M
2022-06-24 2.23 2.23 2.17 2.19 1.0M
2022-06-23 2.22 2.26 2.16 2.20 1.2M
2022-06-22 2.14 2.23 2.10 2.21 1.1M
2022-06-21 2.04 2.22 2.03 2.21 2.2M
2022-06-17 1.99 2.07 1.96 2.02 2.9M
2022-06-16 1.85 1.96 1.85 1.92 1.5M
2022-06-15 1.90 2.00 1.87 1.95 1.3M
2022-06-14 1.82 1.94 1.79 1.89 1.7M
2022-06-13 1.92 1.92 1.80 1.81 1.1M
2022-06-10 1.97 2.02 1.93 1.99 0.9M
2022-06-09 1.97 2.01 1.94 1.98 1.0M
2022-06-08 1.97 2.05 1.96 2.04 1.9M
2022-06-07 1.87 1.96 1.85 1.95 1.0M
2022-06-06 1.93 1.96 1.86 1.90 1.6M
2022-06-03 1.91 1.91 1.67 1.83 5.9M
2022-06-02 1.88 1.91 1.84 1.91 1.8M
2022-06-01 1.97 1.99 1.85 1.91 5.4M
2022-05-31 2.15 2.16 1.89 2.02 8.8M
2022-05-27 2.34 2.40 2.24 2.37 0.9M
2022-05-26 2.21 2.35 2.20 2.32 1.6M
2022-05-25 2.17 2.21 2.15 2.20 0.6M
2022-05-24 2.27 2.27 2.10 2.19 1.2M
2022-05-23 2.33 2.33 2.25 2.27 0.5M
2022-05-20 2.45 2.45 2.27 2.31 0.9M
2022-05-19 2.32 2.45 2.32 2.42 1.0M
2022-05-18 2.25 2.40 2.24 2.32 1.0M
2022-05-17 2.31 2.38 2.23 2.30 1.9M
2022-05-16 2.24 2.30 2.16 2.16 1.0M
2022-05-13 2.27 2.30 2.19 2.27 2.5M
2022-05-12 2.09 2.23 2.03 2.20 2.2M
2022-05-11 2.28 2.35 2.14 2.18 1.6M
2022-05-10 2.36 2.39 2.24 2.26 1.1M
2022-05-09 2.42 2.44 2.15 2.31 2.8M
2022-05-06 2.62 2.62 2.50 2.55 1.2M
2022-05-05 2.60 2.70 2.60 2.69 0.8M
2022-05-04 2.61 2.79 2.60 2.77 3.0M
2022-05-03 2.67 2.72 2.62 2.68 0.9M
2022-05-02 2.59 2.69 2.52 2.66 0.8M
2022-04-29 2.76 2.82 2.56 2.56 1.9M
2022-04-28 2.58 2.62 2.50 2.62 1.0M
2022-04-27 2.46 2.55 2.44 2.53 1.1M
2022-04-26 2.52 2.56 2.45 2.46 0.9M
2022-04-25 2.45 2.58 2.39 2.53 2.5M
2022-04-22 2.62 2.74 2.56 2.62 1.7M
2022-04-21 2.59 2.68 2.52 2.55 1.8M
2022-04-20 2.59 2.72 2.57 2.60 2.4M
2022-04-19 2.38 2.62 2.35 2.59 2.5M
2022-04-18 2.44 2.48 2.34 2.44 1.7M
2022-04-14 2.46 2.60 2.43 2.48 1.8M
2022-04-13 2.48 2.58 2.42 2.47 2.1M
2022-04-12 2.46 2.56 2.42 2.48 2.6M
2022-04-11 2.40 2.41 2.30 2.38 1.4M
2022-04-08 2.46 2.50 2.37 2.45 1.5M
2022-04-07 2.62 2.66 2.43 2.46 2.9M
2022-04-06 2.70 2.73 2.60 2.66 1.7M
2022-04-05 2.90 2.92 2.73 2.75 1.7M
2022-04-04 2.87 2.98 2.80 2.91 2.5M
2022-04-01 2.80 2.84 2.69 2.71 1.5M
2022-03-31 2.81 2.82 2.61 2.62 2.4M
2022-03-30 2.91 2.99 2.83 2.84 1.9M
2022-03-29 2.90 3.03 2.89 2.96 2.2M
2022-03-28 2.84 2.99 2.79 2.81 1.9M
2022-03-25 2.98 2.99 2.78 2.82 2.3M
2022-03-24 3.26 3.31 3.01 3.12 2.0M
2022-03-23 3.26 3.47 3.20 3.29 2.9M
2022-03-22 3.14 3.27 3.11 3.18 2.6M
2022-03-21 3.10 3.23 2.93 2.99 2.3M
2022-03-18 2.86 3.18 2.84 3.16 3.6M
2022-03-17 2.76 2.96 2.67 2.90 3.3M
2022-03-16 2.58 2.85 2.51 2.81 8.8M
2022-03-15 2.01 2.23 1.90 2.16 3.5M
2022-03-14 2.06 2.23 1.92 2.10 4.4M
2022-03-11 3.08 3.08 2.10 2.19 7.7M
2022-03-10 3.10 3.14 2.94 2.98 1.9M
2022-03-09 3.15 3.24 3.11 3.22 1.6M
2022-03-08 3.08 3.10 2.98 3.04 2.1M
2022-03-07 3.04 3.19 3.04 3.08 1.3M
2022-03-04 3.31 3.37 3.11 3.15 1.4M
2022-03-03 3.42 3.48 3.28 3.38 1.6M
2022-03-02 3.57 3.58 3.37 3.43 1.9M
2022-03-01 3.55 3.70 3.49 3.54 1.7M
2022-02-28 3.59 3.60 3.46 3.55 3.0M
2022-02-25 3.62 3.69 3.55 3.59 1.1M
2022-02-24 3.21 3.66 3.21 3.65 1.5M
2022-02-23 3.53 3.61 3.46 3.51 1.2M
2022-02-22 3.57 3.68 3.48 3.49 1.1M
2022-02-18 3.68 3.85 3.62 3.67 2.3M
2022-02-17 3.80 3.88 3.73 3.77 2.5M
2022-02-16 3.95 3.95 3.79 3.85 1.6M
2022-02-15 3.80 3.99 3.80 3.98 2.7M
2022-02-14 3.71 3.90 3.71 3.78 2.8M
2022-02-11 3.70 3.91 3.69 3.78 2.4M
2022-02-10 3.55 3.90 3.55 3.76 2.6M
2022-02-09 3.47 3.73 3.44 3.69 1.5M
2022-02-08 3.28 3.40 3.23 3.39 0.8M
2022-02-07 3.36 3.42 3.26 3.30 0.6M
2022-02-04 3.26 3.38 3.21 3.37 0.7M
2022-02-03 3.31 3.44 3.25 3.27 0.7M
2022-02-02 3.64 3.67 3.37 3.38 1.0M
2022-02-01 3.57 3.74 3.44 3.64 1.2M
2022-01-31 3.21 3.59 3.19 3.58 2.0M
2022-01-28 2.98 3.20 2.90 3.15 2.2M
2022-01-27 3.14 3.18 2.94 2.97 2.2M
2022-01-26 3.45 3.46 3.11 3.12 1.6M
2022-01-25 3.25 3.44 3.24 3.35 0.9M
2022-01-24 3.26 3.34 3.10 3.33 2.0M
2022-01-21 3.58 3.59 3.38 3.40 1.4M
2022-01-20 3.49 3.77 3.47 3.63 1.9M
2022-01-19 3.45 3.48 3.33 3.34 1.2M
2022-01-18 3.42 3.49 3.39 3.40 1.7M
2022-01-14 3.62 3.65 3.41 3.49 1.6M
2022-01-13 3.74 3.74 3.60 3.62 1.1M
2022-01-12 3.72 3.86 3.71 3.75 2.3M
2022-01-11 3.46 3.71 3.46 3.67 3.1M
2022-01-10 3.66 3.67 3.42 3.42 2.1M
2022-01-07 3.57 3.70 3.44 3.62 1.8M
2022-01-06 3.50 3.61 3.45 3.52 1.6M
2022-01-05 3.50 3.68 3.39 3.44 1.6M
2022-01-04 3.76 3.77 3.51 3.51 1.4M
2022-01-03 3.93 3.95 3.76 3.79 1.4M