Lufax

LU
🏛️ usa →
3.59
Last Update: 2025-09-26
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
2023-12-29 3.04 3.11 2.97 3.07 3.2M
2023-12-28 2.83 3.12 2.83 3.01 6.4M
2023-12-27 2.81 2.86 2.77 2.79 3.4M
2023-12-26 2.84 2.91 2.79 2.80 3.0M
2023-12-22 2.85 2.95 2.78 2.80 3.4M
2023-12-21 2.85 2.91 2.77 2.88 7.2M
2023-12-20 3.01 3.01 2.79 2.79 7.4M
2023-12-19 3.16 3.17 3.00 3.00 6.7M
2023-12-18 3.47 3.50 3.13 3.16 7.3M
2023-12-15 3.70 3.76 3.52 3.55 5.5M
2023-12-14 0.91 0.98 0.91 0.95 49.0M
2023-12-13 0.85 0.94 0.84 0.93 41.3M
2023-12-12 0.88 0.88 0.83 0.86 41.1M
2023-12-11 0.86 0.89 0.82 0.89 58.9M
2023-12-08 0.84 0.91 0.84 0.87 31.5M
2023-12-07 0.83 0.86 0.81 0.86 28.3M
2023-12-06 0.82 0.87 0.82 0.83 48.1M
2023-12-05 0.85 0.86 0.80 0.81 70.4M
2023-12-04 0.90 0.92 0.85 0.88 58.4M
2023-12-01 0.85 0.94 0.85 0.91 45.7M
2023-11-30 0.85 0.89 0.83 0.85 92.4M
2023-11-29 0.85 0.89 0.83 0.84 78.8M
2023-11-28 0.84 0.85 0.83 0.84 46.0M
2023-11-27 0.88 0.89 0.84 0.86 42.0M
2023-11-24 0.89 0.91 0.85 0.91 22.7M
2023-11-22 0.91 0.93 0.88 0.91 38.2M
2023-11-21 0.90 0.94 0.88 0.91 36.1M
2023-11-20 0.92 0.97 0.89 0.91 24.7M
2023-11-17 0.89 0.91 0.87 0.91 29.7M
2023-11-16 0.99 0.99 0.86 0.92 46.7M
2023-11-15 0.88 1.01 0.85 1.00 101.1M
2023-11-14 1.01 1.03 0.82 0.82 98.0M
2023-11-13 1.03 1.06 1.02 1.02 6.1M
2023-11-10 1.02 1.03 0.97 1.01 15.8M
2023-11-09 1.08 1.08 1.03 1.03 8.1M
2023-11-08 1.08 1.11 1.06 1.06 6.6M
2023-11-07 1.11 1.11 1.05 1.06 6.1M
2023-11-06 1.11 1.16 1.11 1.12 13.5M
2023-11-03 1.03 1.12 1.03 1.10 15.2M
2023-11-02 0.96 1.03 0.96 1.01 18.3M
2023-11-01 0.95 0.99 0.93 0.96 22.8M
2023-10-31 0.99 0.99 0.91 0.95 33.1M
2023-10-30 0.97 1.01 0.96 0.99 30.4M
2023-10-27 0.97 0.98 0.95 0.95 16.5M
2023-10-26 0.95 0.99 0.92 0.94 24.5M
2023-10-25 0.95 0.98 0.91 0.96 10.5M
2023-10-24 0.96 1.03 0.95 0.95 21.0M
2023-10-23 0.93 0.99 0.91 0.94 17.6M
2023-10-20 0.94 0.97 0.87 0.95 27.4M
2023-10-19 0.93 0.96 0.92 0.94 21.3M
2023-10-18 1.01 1.03 0.92 0.95 34.4M
2023-10-17 1.05 1.06 1.02 1.02 7.9M
2023-10-16 1.05 1.08 1.03 1.07 5.8M
2023-10-13 1.06 1.10 1.06 1.06 3.5M
2023-10-12 1.10 1.10 1.05 1.07 4.8M
2023-10-11 1.15 1.15 1.08 1.08 8.8M
2023-10-10 1.08 1.15 1.08 1.13 9.4M
2023-10-09 1.07 1.09 1.04 1.08 5.2M
2023-10-06 1.07 1.11 1.05 1.09 6.1M
2023-10-05 1.06 1.08 1.04 1.06 5.2M
2023-10-04 1.06 1.07 1.03 1.05 4.0M
2023-10-03 1.03 1.06 1.02 1.06 5.7M
2023-10-02 1.07 1.08 1.03 1.06 4.1M
2023-09-29 1.08 1.11 1.06 1.06 4.4M
2023-09-28 1.09 1.10 1.06 1.06 7.7M
2023-09-27 1.08 1.11 1.06 1.10 2.6M
2023-09-26 1.09 1.11 1.05 1.09 7.7M
2023-09-25 1.12 1.14 1.09 1.10 4.2M
2023-09-22 1.13 1.16 1.09 1.14 8.9M
2023-09-21 1.08 1.10 1.07 1.09 7.8M
2023-09-20 1.07 1.13 1.07 1.12 6.6M
2023-09-19 1.07 1.12 1.05 1.06 11.8M
2023-09-18 1.13 1.13 1.01 1.05 18.5M
2023-09-15 1.19 1.20 1.11 1.11 16.0M
2023-09-14 1.19 1.21 1.17 1.20 6.9M
2023-09-13 1.18 1.20 1.18 1.18 4.1M
2023-09-12 1.20 1.23 1.19 1.19 6.2M
2023-09-11 1.22 1.23 1.19 1.21 7.3M
2023-09-08 1.18 1.19 1.14 1.17 11.5M
2023-09-07 1.19 1.20 1.13 1.16 9.5M
2023-09-06 1.23 1.25 1.20 1.21 6.8M
2023-09-05 1.29 1.29 1.21 1.23 8.2M
2023-09-01 1.23 1.38 1.23 1.30 11.8M
2023-08-31 1.22 1.27 1.20 1.21 6.2M
2023-08-30 1.25 1.26 1.21 1.21 5.2M
2023-08-29 1.22 1.30 1.19 1.27 5.9M
2023-08-28 1.18 1.22 1.17 1.19 5.9M
2023-08-25 1.18 1.19 1.15 1.17 4.8M
2023-08-24 1.22 1.26 1.15 1.15 13.5M
2023-08-23 1.27 1.32 1.22 1.25 12.1M
2023-08-22 1.34 1.35 1.16 1.25 19.0M
2023-08-21 1.30 1.33 1.28 1.31 5.4M
2023-08-18 1.29 1.33 1.26 1.30 6.9M
2023-08-17 1.33 1.38 1.32 1.34 5.5M
2023-08-16 1.33 1.33 1.29 1.31 9.2M
2023-08-15 1.45 1.45 1.33 1.34 6.5M
2023-08-14 1.48 1.48 1.41 1.41 13.0M
2023-08-11 1.56 1.57 1.47 1.52 13.1M
2023-08-10 1.64 1.73 1.60 1.61 5.3M
2023-08-09 1.59 1.61 1.55 1.60 5.3M
2023-08-08 1.59 1.60 1.54 1.57 6.8M
2023-08-07 1.72 1.72 1.60 1.61 6.8M
2023-08-04 1.73 1.82 1.71 1.71 8.5M
2023-08-03 1.63 1.76 1.63 1.73 7.7M
2023-08-02 1.63 1.66 1.59 1.63 13.5M
2023-08-01 1.73 1.75 1.66 1.69 11.2M
2023-07-31 1.84 1.84 1.78 1.78 13.6M
2023-07-28 1.84 1.91 1.81 1.82 19.8M
2023-07-27 1.81 1.82 1.72 1.76 13.9M
2023-07-26 1.66 1.82 1.66 1.80 14.4M
2023-07-25 1.79 1.84 1.68 1.68 11.3M
2023-07-24 1.54 1.72 1.53 1.70 19.7M
2023-07-21 1.59 1.59 1.51 1.52 9.6M
2023-07-20 1.55 1.58 1.53 1.55 7.1M
2023-07-19 1.54 1.65 1.52 1.59 6.5M
2023-07-18 1.54 1.56 1.47 1.52 11.4M
2023-07-17 1.57 1.60 1.53 1.56 8.3M
2023-07-14 1.63 1.64 1.55 1.59 11.8M
2023-07-13 1.66 1.69 1.63 1.67 12.4M
2023-07-12 1.58 1.66 1.57 1.63 11.6M
2023-07-11 1.49 1.55 1.47 1.52 8.7M
2023-07-10 1.47 1.51 1.44 1.46 8.3M
2023-07-07 1.39 1.52 1.39 1.48 10.7M
2023-07-06 1.45 1.48 1.37 1.39 8.6M
2023-07-05 1.46 1.54 1.45 1.50 8.5M
2023-07-03 1.47 1.53 1.47 1.51 4.9M
2023-06-30 1.49 1.51 1.41 1.43 7.8M
2023-06-29 1.51 1.53 1.45 1.46 8.1M
2023-06-28 1.50 1.54 1.44 1.52 9.8M
2023-06-27 1.41 1.55 1.39 1.51 7.1M
2023-06-26 1.38 1.42 1.36 1.39 7.9M
2023-06-23 1.43 1.43 1.36 1.37 5.7M
2023-06-22 1.45 1.50 1.42 1.43 4.1M
2023-06-21 1.40 1.48 1.40 1.45 10.8M
2023-06-20 1.48 1.53 1.43 1.45 10.3M
2023-06-16 1.70 1.71 1.55 1.56 16.9M
2023-06-15 1.68 1.71 1.65 1.68 12.3M
2023-06-14 1.67 1.71 1.63 1.66 8.0M
2023-06-13 1.69 1.72 1.65 1.66 9.8M
2023-06-12 1.58 1.68 1.57 1.62 6.8M
2023-06-09 1.59 1.62 1.57 1.58 6.5M
2023-06-08 1.60 1.61 1.54 1.59 6.9M
2023-06-07 1.48 1.62 1.48 1.57 11.1M
2023-06-06 1.36 1.52 1.35 1.50 13.0M
2023-06-05 1.42 1.42 1.32 1.36 7.5M
2023-06-02 1.44 1.48 1.40 1.42 6.6M
2023-06-01 1.28 1.43 1.28 1.39 11.8M
2023-05-31 1.28 1.30 1.23 1.28 18.8M
2023-05-30 1.35 1.36 1.25 1.29 17.9M
2023-05-26 1.34 1.39 1.32 1.34 10.1M
2023-05-25 1.40 1.41 1.28 1.32 22.7M
2023-05-24 1.46 1.49 1.37 1.41 13.8M
2023-05-23 1.56 1.59 1.47 1.51 14.4M
2023-05-22 1.60 1.62 1.58 1.58 5.5M
2023-05-19 1.64 1.65 1.53 1.58 11.5M
2023-05-18 1.79 1.80 1.62 1.64 7.0M
2023-05-17 1.73 1.83 1.68 1.82 13.4M
2023-05-16 1.64 1.76 1.61 1.75 15.7M
2023-05-15 1.54 1.68 1.53 1.64 9.2M
2023-05-12 1.61 1.62 1.52 1.52 6.0M
2023-05-11 1.57 1.65 1.55 1.64 9.1M
2023-05-10 1.59 1.64 1.55 1.58 9.1M
2023-05-09 1.66 1.68 1.60 1.61 7.6M
2023-05-08 1.76 1.77 1.70 1.71 6.9M
2023-05-05 1.66 1.74 1.62 1.72 9.1M
2023-05-04 1.59 1.67 1.59 1.61 9.1M
2023-05-03 1.61 1.65 1.57 1.57 7.5M
2023-05-02 1.66 1.69 1.56 1.63 9.3M
2023-05-01 1.72 1.76 1.67 1.67 5.4M
2023-04-28 1.73 1.81 1.70 1.70 8.6M
2023-04-27 1.74 1.78 1.71 1.75 5.4M
2023-04-26 1.73 1.76 1.70 1.71 5.8M
2023-04-25 1.77 1.77 1.67 1.73 12.6M
2023-04-24 1.83 1.83 1.75 1.79 7.1M
2023-04-21 1.89 1.90 1.80 1.83 11.6M
2023-04-20 1.97 1.97 1.88 1.93 5.8M
2023-04-19 2.01 2.01 1.95 1.97 6.8M
2023-04-18 2.06 2.08 2.02 2.05 6.8M
2023-04-17 2.09 2.09 2.00 2.03 8.9M
2023-04-14 2.01 2.11 1.99 2.03 10.2M
2023-04-13 2.02 2.08 2.00 2.01 7.3M
2023-04-12 2.08 2.09 1.92 1.98 12.1M
2023-04-11 1.96 2.14 1.90 2.07 18.1M
2023-04-10 1.92 1.94 1.80 1.85 10.8M
2023-04-06 1.88 1.99 1.86 1.97 10.3M
2023-04-05 2.05 2.07 1.81 1.83 12.9M
2023-04-04 2.06 2.17 2.05 2.11 11.3M
2023-04-03 2.06 2.15 2.06 2.09 5.9M
2023-03-31 2.13 2.18 2.04 2.04 8.0M
2023-03-30 2.06 2.18 2.02 2.12 12.7M
2023-03-29 1.93 2.08 1.93 2.03 7.0M
2023-03-28 1.95 1.98 1.90 1.94 7.5M
2023-03-27 1.91 1.94 1.87 1.91 5.8M
2023-03-24 1.94 1.99 1.89 1.95 5.2M
2023-03-23 1.97 2.06 1.93 1.97 10.4M
2023-03-22 1.98 1.99 1.87 1.89 7.4M
2023-03-21 1.94 2.01 1.93 1.97 9.6M
2023-03-20 1.89 1.94 1.76 1.90 10.2M
2023-03-17 1.87 1.92 1.84 1.91 16.1M
2023-03-16 1.82 1.92 1.79 1.84 12.3M
2023-03-15 1.88 1.90 1.83 1.88 15.9M
2023-03-14 1.97 2.06 1.91 1.98 15.0M
2023-03-13 1.90 2.07 1.76 1.92 26.7M
2023-03-10 1.91 2.01 1.84 1.90 17.8M
2023-03-09 2.12 2.12 1.92 1.95 22.1M
2023-03-08 2.09 2.13 2.08 2.12 8.2M
2023-03-07 2.17 2.17 2.09 2.10 17.3M
2023-03-06 2.35 2.36 2.15 2.17 15.7M
2023-03-03 2.42 2.45 2.34 2.35 7.7M
2023-03-02 2.30 2.38 2.26 2.34 9.8M
2023-03-01 2.30 2.39 2.29 2.34 14.3M
2023-02-28 2.17 2.23 2.14 2.16 9.7M
2023-02-27 2.30 2.32 2.16 2.20 7.4M
2023-02-24 2.23 2.27 2.20 2.25 11.0M
2023-02-23 2.36 2.40 2.27 2.32 13.5M
2023-02-22 2.30 2.34 2.23 2.29 11.6M
2023-02-21 2.31 2.37 2.26 2.30 12.6M
2023-02-17 2.51 2.54 2.40 2.46 13.9M
2023-02-16 2.55 2.61 2.50 2.55 11.5M
2023-02-15 2.52 2.61 2.50 2.59 7.6M
2023-02-14 2.62 2.67 2.57 2.57 14.4M
2023-02-13 2.59 2.71 2.58 2.65 9.7M
2023-02-10 2.64 2.65 2.51 2.55 15.8M
2023-02-09 2.85 2.87 2.71 2.73 14.0M
2023-02-08 2.84 2.87 2.73 2.74 14.7M
2023-02-07 2.79 2.87 2.76 2.86 12.6M
2023-02-06 2.79 2.81 2.65 2.75 26.2M
2023-02-03 3.06 3.10 2.95 2.98 15.2M
2023-02-02 3.29 3.32 3.08 3.12 19.5M
2023-02-01 3.20 3.31 3.16 3.29 25.2M
2023-01-31 2.97 3.07 2.93 3.05 14.6M
2023-01-30 3.04 3.05 2.91 2.96 24.0M
2023-01-27 3.15 3.26 3.05 3.24 29.0M
2023-01-26 2.83 3.23 2.78 3.16 41.5M
2023-01-25 2.73 2.79 2.65 2.79 15.0M
2023-01-24 2.67 2.81 2.61 2.75 18.9M
2023-01-23 2.74 2.78 2.68 2.69 18.6M
2023-01-20 2.69 2.75 2.61 2.68 20.5M
2023-01-19 2.55 2.65 2.48 2.61 19.4M
2023-01-18 2.70 2.74 2.52 2.54 13.3M
2023-01-17 2.78 2.82 2.58 2.66 16.2M
2023-01-13 2.74 2.86 2.65 2.74 23.3M
2023-01-12 2.70 2.75 2.55 2.68 18.6M
2023-01-11 2.47 2.77 2.43 2.69 31.4M
2023-01-10 2.49 2.51 2.34 2.47 21.4M
2023-01-09 2.30 2.64 2.29 2.40 35.3M
2023-01-06 2.16 2.33 2.11 2.16 22.0M
2023-01-05 2.22 2.22 2.14 2.15 12.4M
2023-01-04 2.22 2.29 2.13 2.22 22.8M
2023-01-03 2.03 2.11 2.00 2.08 17.4M