LLY
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 1124.21
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 | 1127.61 | 1138.79 | 1119.00 | 1124.21 | 1124.21 | +0.03% | 2.0M | 1126.22 | 0.83 |
| 2026-09-08 | 1133.00 | 1134.53 | 1113.55 | 1123.91 | 1123.91 | -2.21% | 2.4M | 1124.70 | 0.96 |
| 2026-09-04 | 1150.61 | 1158.44 | 1138.31 | 1149.36 | 1149.36 | -0.88% | 2.2M | 1146.39 | 0.88 |
| 2026-09-03 | 1170.00 | 1171.66 | 1137.50 | 1159.60 | 1159.60 | -0.04% | 2.6M | 1157.40 | 0.99 |
| 2026-09-02 | 1164.15 | 1187.83 | 1158.00 | 1160.08 | 1160.08 | +0.01% | 2.4M | 1165.81 | 0.88 |
| 2026-09-01 | 1188.00 | 1188.33 | 1156.85 | 1160.00 | 1160.00 | +0.28% | 2.5M | 1164.88 | 0.88 |
| 2026-08-31 | 1168.47 | 1171.45 | 1147.00 | 1156.73 | 1156.73 | -1.52% | 3.1M | 1157.05 | 1.07 |
| 2026-08-28 | 1172.66 | 1180.00 | 1162.93 | 1174.61 | 1174.61 | -0.13% | 2.5M | 1170.79 | 0.85 |
| 2026-08-27 | 1182.25 | 1190.11 | 1171.71 | 1176.10 | 1176.10 | -1.12% | 2.7M | 1179.38 | 0.95 |
| 2026-08-26 | 1234.00 | 1235.78 | 1180.01 | 1189.41 | 1189.41 | -3.59% | 3.0M | 1197.65 | 1.06 |
| 2026-08-25 | 1249.00 | 1264.73 | 1229.79 | 1233.66 | 1233.66 | -1.06% | 2.1M | 1242.70 | 0.75 |
| 2026-08-24 | 1262.14 | 1262.14 | 1230.95 | 1246.93 | 1246.93 | -0.67% | 1.7M | 1244.90 | 0.58 |
| 2026-08-21 | 1232.00 | 1271.22 | 1230.00 | 1255.40 | 1255.40 | +0.88% | 2.5M | 1255.81 | 0.88 |
| 2026-08-20 | 1274.13 | 1280.28 | 1243.23 | 1244.40 | 1244.40 | -2.81% | 2.6M | 1254.31 | 0.94 |
| 2026-08-19 | 1245.81 | 1292.65 | 1240.54 | 1280.34 | 1280.34 | +4.46% | 4.5M | 1274.19 | 1.72 |
| 2026-08-18 | 1200.00 | 1228.47 | 1194.01 | 1225.73 | 1225.73 | +3.60% | 2.5M | 1219.25 | 0.96 |
| 2026-08-17 | 1175.20 | 1198.52 | 1163.50 | 1183.16 | 1183.16 | +0.25% | 1.8M | 1186.28 | 0.68 |
| 2026-08-14 | 1194.01 | 1199.00 | 1171.20 | 1180.16 | 1180.16 | -2.39% | 2.3M | 1181.66 | 0.85 |
| 2026-08-13 | 1238.30 | 1240.10 | 1206.00 | 1209.00 | 1209.00 | -0.92% | 1.9M | 1215.01 | 0.71 |
| 2026-08-12 | 1201.73 | 1226.50 | 1191.08 | 1220.28 | 1220.28 | +0.43% | 1.9M | 1217.29 | 0.70 |
| 2026-08-11 | 1230.65 | 1238.00 | 1209.53 | 1215.02 | 1215.02 | -1.37% | 2.1M | 1219.23 | 0.76 |
| 2026-08-10 | 1185.01 | 1231.94 | 1184.40 | 1231.94 | 1231.94 | +3.90% | 3.0M | 1221.20 | 1.10 |
| 2026-08-07 | 1188.00 | 1196.80 | 1161.20 | 1185.71 | 1185.71 | -0.52% | 2.9M | 1182.75 | 1.07 |
| 2026-08-06 | 1196.55 | 1230.88 | 1173.50 | 1191.94 | 1191.94 | +1.89% | 3.4M | 1189.77 | 1.30 |
| 2026-08-05 | 1174.00 | 1216.94 | 1138.43 | 1169.86 | 1169.86 | +4.86% | 6.4M | 1167.30 | 2.64 |
| 2026-08-04 | 1117.38 | 1135.83 | 1109.16 | 1115.68 | 1115.68 | -0.51% | 4.1M | 1119.37 | 1.72 |
| 2026-08-03 | 1152.00 | 1161.94 | 1109.15 | 1121.36 | 1121.36 | -2.39% | 2.9M | 1121.96 | 1.25 |
| 2026-07-31 | 1148.51 | 1150.63 | 1119.00 | 1148.84 | 1148.84 | -0.53% | 2.9M | 1142.04 | 1.22 |
| 2026-07-30 | 1174.03 | 1186.65 | 1153.14 | 1154.97 | 1154.97 | -4.55% | 3.0M | 1161.91 | 1.29 |
| 2026-07-29 | 1215.18 | 1229.19 | 1204.80 | 1210.02 | 1210.02 | -0.87% | 2.2M | 1215.71 | 0.89 |
| 2026-07-28 | 1217.60 | 1232.00 | 1205.01 | 1220.66 | 1220.66 | +1.93% | 2.4M | 1222.26 | 0.95 |
| 2026-07-27 | 1201.00 | 1205.05 | 1183.45 | 1197.53 | 1197.53 | +0.13% | 1.6M | 1198.35 | 0.57 |
| 2026-07-24 | 1194.35 | 1206.94 | 1187.50 | 1196.03 | 1196.03 | +0.86% | 2.0M | 1197.30 | 0.70 |
| 2026-07-23 | 1146.62 | 1189.59 | 1141.78 | 1185.87 | 1185.87 | +1.97% | 1.9M | 1179.30 | 0.66 |
| 2026-07-22 | 1173.90 | 1175.00 | 1153.50 | 1163.01 | 1163.01 | -1.05% | 1.6M | 1162.04 | 0.52 |
| 2026-07-21 | 1143.00 | 1177.58 | 1139.00 | 1175.41 | 1175.41 | +2.49% | 2.1M | 1166.08 | 0.69 |
| 2026-07-20 | 1179.65 | 1187.12 | 1144.43 | 1146.90 | 1146.90 | -2.73% | 2.6M | 1157.63 | 0.85 |
| 2026-07-17 | 1159.44 | 1187.95 | 1151.01 | 1179.11 | 1179.11 | +0.85% | 2.8M | 1176.92 | 0.89 |
| 2026-07-16 | 1162.27 | 1189.07 | 1141.20 | 1169.17 | 1169.17 | +1.08% | 2.8M | 1171.73 | 0.91 |
| 2026-07-15 | 1145.50 | 1160.82 | 1134.40 | 1156.63 | 1156.63 | +0.35% | 2.6M | 1149.74 | 0.83 |
| 2026-07-14 | 1166.01 | 1166.01 | 1140.74 | 1152.54 | 1152.54 | -2.48% | 2.6M | 1153.17 | 0.85 |
| 2026-07-13 | 1180.11 | 1196.29 | 1166.01 | 1181.87 | 1181.87 | -0.56% | 2.1M | 1185.13 | 0.66 |
| 2026-07-10 | 1210.31 | 1212.96 | 1178.32 | 1188.58 | 1188.58 | — | 2.0M | 1188.98 | — |
| 2026-07-09 | 1211.64 | 1230.00 | 1200.37 | 1216.95 | 1216.95 | — | 2.1M | 1214.31 | — |
| 2026-07-08 | 1221.10 | 1241.89 | 1204.16 | 1215.83 | 1215.83 | — | 2.6M | 1222.43 | — |
| 2026-07-07 | 1232.88 | 1249.45 | 1222.77 | 1235.56 | 1235.56 | — | 2.9M | 1234.63 | — |
| 2026-07-06 | 1208.00 | 1213.79 | 1183.34 | 1200.06 | 1200.06 | — | 2.3M | 1201.08 | — |
| 2026-07-02 | 1193.01 | 1232.00 | 1180.30 | 1213.91 | 1213.91 | — | 3.3M | 1212.29 | — |
| 2026-07-01 | 1217.51 | 1217.51 | 1173.93 | 1191.74 | 1191.74 | — | 2.7M | 1189.21 | — |
| 2026-06-30 | 1228.88 | 1230.05 | 1190.20 | 1199.43 | 1199.43 | — | 3.7M | 1205.18 | — |
| 2026-06-29 | 1222.78 | 1238.00 | 1203.14 | 1229.93 | 1229.93 | — | 3.7M | 1223.71 | — |
| 2026-06-26 | 1128.80 | 1215.76 | 1128.00 | 1208.12 | 1208.12 | — | 7.7M | 1200.15 | — |
| 2026-06-25 | 1126.99 | 1145.43 | 1114.00 | 1127.69 | 1127.69 | — | 2.8M | 1129.70 | — |
| 2026-06-24 | 1129.41 | 1135.14 | 1100.98 | 1117.26 | 1117.26 | — | 2.9M | 1115.34 | — |
| 2026-06-23 | 1117.00 | 1122.02 | 1079.22 | 1107.08 | 1107.08 | — | 3.3M | 1105.86 | — |
| 2026-06-22 | 1112.24 | 1119.45 | 1093.15 | 1102.08 | 1102.08 | — | 3.0M | 1104.30 | — |
| 2026-06-18 | 1120.49 | 1122.33 | 1088.65 | 1098.57 | 1098.57 | — | 4.5M | 1102.79 | — |
| 2026-06-17 | 1116.70 | 1121.49 | 1104.90 | 1112.00 | 1112.00 | — | 2.4M | 1113.64 | — |
| 2026-06-16 | 1138.82 | 1146.68 | 1115.50 | 1122.50 | 1122.50 | — | 2.3M | 1125.82 | — |
| 2026-06-11 | 1139.71 | 1170.12 | 1125.64 | 1160.95 | 1160.95 | — | 2.8M | 1158.80 | — |
| 2026-06-10 | 1152.50 | 1166.41 | 1133.53 | 1136.37 | 1136.37 | — | 2.7M | 1144.93 | — |
| 2026-06-09 | 1165.00 | 1174.60 | 1137.75 | 1144.68 | 1144.68 | — | 3.8M | 1149.21 | — |
| 2026-06-08 | 1159.00 | 1182.73 | 1143.60 | 1149.15 | 1149.15 | — | 4.5M | 1159.27 | — |
| 2026-06-01 | 1095.00 | 1106.17 | 1071.60 | 1082.20 | 1082.20 | — | 2.7M | 1081.21 | — |
| 2026-05-29 | 1127.00 | 1132.66 | 1089.01 | 1105.00 | 1105.00 | — | 4.6M | 1103.08 | — |
| 2026-05-26 | 1075.00 | 1082.00 | 1060.36 | 1064.74 | 1064.74 | — | 3.0M | 1070.72 | — |
| 2026-05-22 | 1049.81 | 1070.34 | 1047.07 | 1065.00 | 1065.00 | — | 3.5M | 1063.50 | — |
| 2026-05-21 | 1024.30 | 1047.30 | 1022.00 | 1041.65 | 1041.65 | — | 2.7M | 1037.32 | — |
| 2026-05-20 | 1024.99 | 1037.88 | 1003.69 | 1018.87 | 1018.87 | — | 3.0M | 1017.58 | — |
| 2026-05-19 | 989.51 | 1021.80 | 984.60 | 1021.41 | 1021.41 | — | 3.8M | 1014.23 | — |
| 2026-05-18 | 1000.61 | 1003.00 | 978.87 | 988.09 | 988.09 | — | 2.0M | 987.15 | — |
| 2026-05-07 | 985.37 | 989.00 | 967.10 | 974.96 | 974.96 | — | 3.5M | 975.22 | — |
| 2026-05-06 | 991.35 | 996.49 | 983.50 | 987.05 | 987.05 | — | 3.9M | 988.88 | — |
| 2026-05-05 | 971.88 | 992.80 | 964.41 | 988.87 | 988.87 | — | 3.0M | 984.24 | — |
| 2026-05-04 | 960.00 | 974.22 | 951.76 | 967.93 | 967.93 | — | 3.7M | 963.88 | — |
| 2026-04-27 | 878.13 | 891.20 | 868.04 | 868.27 | 868.27 | — | 2.7M | 876.11 | — |
| 2026-04-24 | 900.01 | 900.42 | 871.73 | 883.96 | 883.96 | — | 4.5M | 882.97 | — |
| 2026-04-23 | 929.49 | 930.00 | 911.89 | 917.65 | 917.65 | — | 2.1M | 919.00 | — |
| 2026-04-20 | 926.90 | 929.64 | 912.50 | 919.90 | 919.90 | — | 1.9M | 923.03 | — |
| 2026-04-17 | 917.80 | 929.99 | 917.80 | 927.03 | 927.03 | — | 3.3M | 924.86 | — |
| 2026-04-10 | 963.69 | 963.94 | 935.54 | 939.47 | 939.47 | — | 2.0M | 940.86 | — |
| 2026-04-09 | 948.47 | 963.75 | 939.29 | 955.19 | 955.19 | — | 1.7M | 954.24 | — |
| 2026-04-08 | 941.52 | 961.14 | 933.13 | 953.30 | 953.30 | — | 2.6M | 951.16 | — |
| 2026-04-07 | 924.50 | 932.65 | 898.45 | 931.09 | 931.09 | — | 2.7M | 923.20 | — |
| 2026-04-02 | 945.00 | 957.69 | 930.02 | 935.58 | 935.58 | — | 2.7M | 939.68 | — |
| 2026-03-26 | 912.38 | 916.35 | 896.29 | 897.00 | 897.00 | — | 2.2M | 901.95 | — |
| 2026-03-25 | 912.49 | 922.15 | 909.09 | 916.31 | 916.31 | — | 2.2M | 915.30 | — |
| 2026-03-24 | 907.00 | 908.67 | 895.61 | 903.02 | 903.02 | — | 2.6M | 902.40 | — |
| 2026-03-23 | 913.49 | 926.77 | 907.23 | 910.55 | 910.55 | — | 2.8M | 914.00 | — |
| 2026-03-18 | 925.00 | 929.00 | 905.11 | 918.05 | 918.05 | — | 3.4M | 915.94 | — |
| 2026-03-17 | 978.92 | 981.16 | 925.25 | 930.35 | 930.35 | — | 5.6M | 940.01 | — |
| 2026-03-16 | 991.98 | 998.17 | 975.51 | 989.12 | 989.12 | — | 2.3M | 987.07 | — |
| 2026-03-13 | 980.13 | 1003.22 | 978.00 | 985.08 | 985.08 | — | 2.0M | 989.72 | — |