LFST
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 12.62
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 12.61 | 12.82 | 12.38 | 12.62 | 12.62 | -1.41% | 12.5M | 12.64 | 3.32 |
| 2026-09-08 | 12.61 | 12.90 | 12.48 | 12.80 | 12.80 | +0.55% | 3.1M | 12.75 | 0.74 |
| 2026-09-04 | 12.85 | 12.98 | 12.54 | 12.73 | 12.73 | -0.78% | 2.0M | 12.71 | 0.48 |
| 2026-09-03 | 12.88 | 13.09 | 12.76 | 12.83 | 12.83 | -0.47% | 4.2M | 12.87 | 0.94 |
| 2026-09-02 | 12.74 | 13.15 | 12.74 | 12.89 | 12.89 | +2.30% | 3.9M | 12.91 | 0.87 |
| 2026-09-01 | 12.27 | 12.76 | 12.27 | 12.60 | 12.60 | +1.94% | 3.5M | 12.54 | 0.77 |
| 2026-08-31 | 12.23 | 12.40 | 12.04 | 12.36 | 12.36 | +0.41% | 3.4M | 12.32 | 0.76 |
| 2026-08-28 | 12.31 | 12.59 | 12.23 | 12.31 | 12.31 | +0.08% | 4.0M | 12.40 | 0.91 |
| 2026-08-27 | 12.19 | 12.48 | 12.10 | 12.30 | 12.30 | +1.23% | 3.0M | 12.34 | 0.68 |
| 2026-08-26 | 12.21 | 12.48 | 12.01 | 12.15 | 12.15 | -1.06% | 4.4M | 12.18 | 1.03 |
| 2026-08-25 | 12.19 | 12.29 | 11.91 | 12.28 | 12.28 | +0.99% | 3.6M | 12.14 | 0.86 |
| 2026-08-24 | 12.37 | 12.65 | 12.11 | 12.16 | 12.16 | -2.49% | 2.7M | 12.31 | 0.65 |
| 2026-08-21 | 12.65 | 12.72 | 12.41 | 12.47 | 12.47 | -1.42% | 2.6M | 12.50 | 0.63 |
| 2026-08-20 | 12.70 | 12.96 | 12.61 | 12.65 | 12.65 | -1.40% | 2.3M | 12.71 | 0.56 |
| 2026-08-19 | 12.70 | 12.85 | 12.43 | 12.83 | 12.83 | +3.80% | 2.6M | 12.71 | 0.64 |
| 2026-08-18 | 12.64 | 12.75 | 12.33 | 12.36 | 12.36 | -1.51% | 3.5M | 12.47 | 0.87 |
| 2026-08-17 | 12.41 | 12.66 | 12.23 | 12.55 | 12.55 | +1.05% | 3.5M | 12.53 | 0.86 |
| 2026-08-14 | 12.28 | 12.76 | 12.22 | 12.42 | 12.42 | +1.64% | 5.2M | 12.55 | 1.31 |
| 2026-08-13 | 12.11 | 12.40 | 12.02 | 12.22 | 12.22 | -0.08% | 5.0M | 12.21 | 1.25 |
| 2026-08-12 | 11.56 | 12.25 | 11.43 | 12.23 | 12.23 | +6.35% | 6.3M | 12.02 | 1.62 |
| 2026-08-11 | 11.79 | 11.93 | 11.36 | 11.50 | 11.50 | -3.36% | 6.5M | 11.55 | 1.74 |
| 2026-08-10 | 10.85 | 12.43 | 10.85 | 11.90 | 11.90 | +9.78% | 10.6M | 11.98 | 3.21 |
| 2026-08-07 | 10.90 | 10.97 | 10.52 | 10.84 | 10.84 | +1.69% | 3.8M | 10.84 | 1.17 |
| 2026-08-06 | 10.99 | 10.99 | 10.08 | 10.66 | 10.66 | +2.80% | 9.1M | 10.66 | 3.13 |
| 2026-08-05 | 10.36 | 10.56 | 10.08 | 10.37 | 10.37 | +1.07% | 4.4M | 10.39 | 1.49 |
| 2026-08-04 | 10.54 | 10.60 | 10.21 | 10.26 | 10.26 | -2.66% | 3.6M | 10.31 | 1.24 |
| 2026-08-03 | 10.63 | 10.79 | 10.47 | 10.54 | 10.54 | +0.57% | 3.4M | 10.58 | 1.16 |
| 2026-07-31 | 10.70 | 10.85 | 10.47 | 10.48 | 10.48 | -2.42% | 2.5M | 10.59 | 0.82 |
| 2026-07-30 | 10.86 | 10.86 | 10.59 | 10.74 | 10.74 | -1.10% | 1.9M | 10.70 | 0.59 |
| 2026-07-29 | 11.22 | 11.33 | 10.84 | 10.86 | 10.86 | -3.38% | 2.8M | 11.01 | 0.86 |
| 2026-07-28 | 10.98 | 11.25 | 10.69 | 11.24 | 11.24 | +3.31% | 2.1M | 11.03 | 0.62 |
| 2026-07-27 | 10.86 | 11.10 | 10.85 | 10.88 | 10.88 | -0.18% | 1.9M | 10.92 | 0.47 |
| 2026-07-24 | 11.16 | 11.29 | 10.87 | 10.90 | 10.90 | +0.83% | 1.8M | 10.96 | 0.45 |
| 2026-07-23 | 10.88 | 11.02 | 10.74 | 10.81 | 10.81 | -1.82% | 1.8M | 10.84 | 0.43 |
| 2026-07-22 | 11.41 | 11.48 | 10.95 | 11.01 | 11.01 | -3.84% | 2.2M | 11.08 | 0.51 |
| 2026-07-21 | 11.37 | 11.64 | 11.30 | 11.45 | 11.45 | +0.97% | 2.8M | 11.47 | 0.64 |
| 2026-07-20 | 11.56 | 11.76 | 11.33 | 11.34 | 11.34 | -2.07% | 2.2M | 11.45 | 0.49 |
| 2026-07-17 | 11.14 | 11.68 | 11.13 | 11.58 | 11.58 | +2.57% | 4.3M | 11.55 | 0.95 |
| 2026-07-16 | 11.28 | 11.47 | 11.09 | 11.29 | 11.29 | +2.92% | 6.8M | 11.30 | 1.59 |
| 2026-07-15 | 10.76 | 11.10 | 10.57 | 10.97 | 10.97 | +1.67% | 3.0M | 10.96 | 0.67 |
| 2026-07-14 | 10.79 | 10.83 | 10.60 | 10.79 | 10.79 | -0.83% | 3.0M | 10.75 | 0.71 |
| 2026-07-13 | 10.76 | 10.93 | 10.73 | 10.88 | 10.88 | +1.63% | 2.4M | 10.83 | 0.55 |
| 2026-07-10 | 10.75 | 10.88 | 10.59 | 10.71 | 10.71 | — | 2.9M | 10.69 | — |
| 2026-07-09 | 10.48 | 10.86 | 10.46 | 10.80 | 10.80 | — | 2.7M | 10.75 | — |
| 2026-07-08 | 10.75 | 10.80 | 10.40 | 10.49 | 10.49 | — | 4.5M | 10.56 | — |
| 2026-07-07 | 10.99 | 11.11 | 10.79 | 10.90 | 10.90 | — | 2.9M | 10.90 | — |
| 2026-07-06 | 11.27 | 11.51 | 10.96 | 10.99 | 10.99 | — | 4.4M | 11.14 | — |
| 2026-07-02 | 11.58 | 11.62 | 11.20 | 11.27 | 11.27 | — | 5.1M | 11.35 | — |
| 2026-07-01 | 10.71 | 11.48 | 10.71 | 11.43 | 11.43 | — | 4.9M | 11.27 | — |
| 2026-06-30 | 10.33 | 10.89 | 10.32 | 10.71 | 10.71 | — | 3.8M | 10.73 | — |
| 2026-06-29 | 10.28 | 10.63 | 10.14 | 10.34 | 10.34 | — | 4.8M | 10.46 | — |
| 2026-06-26 | 9.86 | 10.30 | 9.80 | 10.28 | 10.28 | — | 14.4M | 10.22 | — |
| 2026-06-25 | 9.61 | 9.99 | 9.57 | 9.88 | 9.88 | — | 3.4M | 9.87 | — |
| 2026-06-24 | 9.56 | 9.86 | 9.50 | 9.65 | 9.65 | — | 3.4M | 9.72 | — |
| 2026-06-23 | 9.13 | 9.54 | 9.12 | 9.44 | 9.44 | — | 2.9M | 9.43 | — |
| 2026-06-22 | 8.98 | 9.29 | 8.96 | 9.21 | 9.21 | — | 4.8M | 9.13 | — |
| 2026-06-18 | 8.63 | 9.11 | 8.61 | 8.98 | 8.98 | — | 6.9M | 8.97 | — |
| 2026-06-17 | 8.59 | 8.81 | 8.53 | 8.61 | 8.61 | — | 2.7M | 8.66 | — |
| 2026-06-16 | 8.56 | 8.73 | 8.55 | 8.62 | 8.62 | — | 2.3M | 8.64 | — |
| 2026-06-11 | 7.88 | 8.61 | 7.83 | 8.61 | 8.61 | — | 6.1M | 8.27 | — |
| 2026-06-10 | 7.65 | 7.89 | 7.65 | 7.86 | 7.86 | — | 2.1M | 7.81 | — |
| 2026-06-09 | 7.42 | 7.66 | 7.41 | 7.66 | 7.66 | — | 1.9M | 7.59 | — |
| 2026-06-08 | 7.41 | 7.49 | 7.29 | 7.34 | 7.34 | — | 2.1M | 7.37 | — |
| 2026-06-01 | 7.72 | 7.95 | 7.67 | 7.94 | 7.94 | — | 2.2M | 7.85 | — |
| 2026-05-29 | 7.81 | 7.89 | 7.69 | 7.71 | 7.71 | — | 2.6M | 7.75 | — |
| 2026-05-26 | 7.42 | 7.61 | 7.41 | 7.57 | 7.57 | — | 2.9M | 7.54 | — |
| 2026-05-22 | 7.46 | 7.46 | 7.24 | 7.39 | 7.39 | — | 3.2M | 7.36 | — |
| 2026-05-21 | 7.67 | 7.67 | 7.43 | 7.46 | 7.46 | — | 2.1M | 7.47 | — |
| 2026-05-20 | 7.73 | 7.80 | 7.57 | 7.68 | 7.68 | — | 3.4M | 7.67 | — |
| 2026-05-19 | 7.87 | 7.90 | 7.70 | 7.73 | 7.73 | — | 3.4M | 7.77 | — |
| 2026-05-18 | 7.64 | 7.83 | 7.63 | 7.80 | 7.80 | — | 3.6M | 7.78 | — |
| 2026-05-07 | 8.00 | 8.89 | 7.80 | 8.85 | 8.85 | — | 13.8M | 8.48 | — |
| 2026-05-06 | 7.35 | 7.51 | 7.31 | 7.36 | 7.36 | — | 3.7M | 7.40 | — |
| 2026-05-05 | 7.27 | 7.46 | 7.17 | 7.34 | 7.34 | — | 3.3M | 7.34 | — |
| 2026-05-04 | 7.48 | 7.55 | 7.23 | 7.27 | 7.27 | — | 3.4M | 7.32 | — |
| 2026-04-27 | 7.05 | 7.49 | 7.03 | 7.27 | 7.27 | — | 4.0M | 7.29 | — |
| 2026-04-24 | 6.95 | 7.09 | 6.86 | 7.05 | 7.05 | — | 2.7M | 7.03 | — |
| 2026-04-23 | 6.95 | 7.01 | 6.86 | 6.99 | 6.99 | — | 1.2M | 6.96 | — |
| 2026-04-20 | 6.85 | 6.98 | 6.81 | 6.92 | 6.92 | — | 1.6M | 6.93 | — |
| 2026-04-17 | 6.76 | 6.98 | 6.74 | 6.89 | 6.89 | — | 1.9M | 6.91 | — |
| 2026-04-10 | 6.48 | 6.49 | 6.35 | 6.40 | 6.40 | — | 1.1M | 6.40 | — |
| 2026-04-09 | 6.52 | 6.57 | 6.30 | 6.49 | 6.49 | — | 1.8M | 6.49 | — |
| 2026-04-08 | 6.66 | 6.66 | 6.49 | 6.54 | 6.54 | — | 1.9M | 6.55 | — |
| 2026-04-07 | 6.42 | 6.49 | 6.37 | 6.41 | 6.41 | — | 2.0M | 6.42 | — |
| 2026-04-02 | 6.28 | 6.37 | 6.21 | 6.31 | 6.31 | — | 1.5M | 6.29 | — |
| 2026-03-26 | 6.59 | 6.74 | 6.59 | 6.69 | 6.69 | — | 2.0M | 6.68 | — |
| 2026-03-25 | 6.43 | 6.66 | 6.43 | 6.65 | 6.65 | — | 1.9M | 6.58 | — |
| 2026-03-24 | 6.48 | 6.48 | 6.38 | 6.45 | 6.45 | — | 2.3M | 6.44 | — |
| 2026-03-23 | 6.45 | 6.63 | 6.43 | 6.53 | 6.53 | — | 1.7M | 6.53 | — |
| 2026-03-18 | 6.52 | 6.58 | 6.37 | 6.41 | 6.41 | — | 1.6M | 6.43 | — |
| 2026-03-17 | 6.50 | 6.62 | 6.41 | 6.58 | 6.58 | — | 1.9M | 6.57 | — |
| 2026-03-16 | 6.33 | 6.50 | 6.30 | 6.45 | 6.45 | — | 4.5M | 6.45 | — |
| 2026-03-13 | 6.36 | 6.46 | 6.21 | 6.33 | 6.33 | — | 2.3M | 6.32 | — |