LMT
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 524.46
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 | 538.91 | 543.59 | 524.37 | 524.46 | 524.46 | -2.18% | 1.5M | 527.33 | 1.51 |
| 2026-09-08 | 532.00 | 541.59 | 531.37 | 536.15 | 536.15 | +2.07% | 1.7M | 536.84 | 1.69 |
| 2026-09-04 | 529.79 | 533.72 | 524.03 | 525.28 | 525.28 | -1.44% | 947K | 526.02 | 0.96 |
| 2026-09-03 | 536.00 | 537.92 | 527.28 | 532.95 | 532.95 | +0.26% | 776K | 531.82 | 0.79 |
| 2026-09-02 | 545.65 | 548.00 | 530.15 | 531.55 | 531.55 | -2.38% | 1.2M | 532.93 | 1.27 |
| 2026-09-01 | 557.51 | 564.98 | 541.55 | 544.50 | 544.50 | -2.98% | 1.0M | 547.18 | 1.07 |
| 2026-08-31 | 563.73 | 563.73 | 558.40 | 561.23 | 561.23 | -0.46% | 945K | 561.07 | 0.95 |
| 2026-08-28 | 567.97 | 568.42 | 560.72 | 563.85 | 563.85 | -0.36% | 620K | 563.49 | 0.60 |
| 2026-08-27 | 564.81 | 566.03 | 560.02 | 565.89 | 565.89 | +0.05% | 824K | 564.44 | 0.77 |
| 2026-08-26 | 559.00 | 569.96 | 556.45 | 565.62 | 565.62 | +1.64% | 845K | 565.69 | 0.76 |
| 2026-08-25 | 564.14 | 567.98 | 555.26 | 556.52 | 556.52 | -1.35% | 1.3M | 557.91 | 1.17 |
| 2026-08-24 | 563.50 | 567.50 | 558.53 | 564.14 | 564.14 | +0.10% | 1.1M | 563.64 | 0.98 |
| 2026-08-21 | 571.48 | 572.95 | 563.07 | 563.57 | 563.57 | -1.38% | 1.1M | 566.26 | 0.97 |
| 2026-08-20 | 586.67 | 591.68 | 569.54 | 571.48 | 571.48 | -3.00% | 1.6M | 574.80 | 1.27 |
| 2026-08-19 | 605.00 | 606.07 | 589.04 | 589.15 | 589.15 | -2.97% | 1.0M | 594.68 | 0.82 |
| 2026-08-18 | 600.07 | 612.75 | 600.07 | 607.17 | 607.17 | +2.26% | 1.0M | 607.89 | 0.82 |
| 2026-08-17 | 605.50 | 607.03 | 593.56 | 593.74 | 593.74 | -2.45% | 881K | 597.75 | 0.70 |
| 2026-08-14 | 603.00 | 609.24 | 599.11 | 608.68 | 608.68 | +1.78% | 863K | 607.32 | 0.68 |
| 2026-08-13 | 609.78 | 609.78 | 596.48 | 598.01 | 598.01 | -1.44% | 798K | 599.29 | 0.63 |
| 2026-08-12 | 595.49 | 610.36 | 588.01 | 606.72 | 606.72 | +1.50% | 1.0M | 604.24 | 0.82 |
| 2026-08-11 | 600.31 | 602.75 | 592.89 | 597.77 | 597.77 | -0.89% | 925K | 596.86 | 0.74 |
| 2026-08-10 | 591.77 | 606.65 | 589.72 | 603.16 | 603.16 | +2.59% | 1.2M | 601.94 | 0.97 |
| 2026-08-07 | 581.11 | 588.39 | 577.00 | 587.95 | 587.95 | +0.88% | 750K | 584.65 | 0.61 |
| 2026-08-06 | 584.31 | 588.49 | 577.81 | 582.85 | 582.85 | +0.91% | 739K | 582.00 | 0.60 |
| 2026-08-05 | 593.00 | 593.69 | 577.13 | 577.60 | 577.60 | -1.99% | 955K | 580.79 | 0.78 |
| 2026-08-04 | 587.19 | 592.50 | 578.30 | 589.33 | 589.33 | +0.52% | 1.2M | 587.84 | 0.97 |
| 2026-08-03 | 583.50 | 589.41 | 579.03 | 586.29 | 586.29 | +0.61% | 1.2M | 583.62 | 1.03 |
| 2026-07-31 | 574.11 | 583.88 | 570.89 | 582.74 | 582.74 | +1.50% | 1.4M | 579.58 | 1.19 |
| 2026-07-30 | 565.76 | 574.76 | 556.55 | 574.11 | 574.11 | +0.86% | 1.5M | 566.14 | 1.28 |
| 2026-07-29 | 585.00 | 587.00 | 568.74 | 569.20 | 569.20 | -2.08% | 1.6M | 574.10 | 1.38 |
| 2026-07-28 | 589.00 | 593.77 | 576.73 | 581.31 | 581.31 | +0.23% | 1.3M | 582.74 | 1.11 |
| 2026-07-27 | 581.88 | 587.99 | 578.00 | 580.00 | 580.00 | -0.45% | 1.1M | 581.60 | 0.85 |
| 2026-07-24 | 568.59 | 588.41 | 568.59 | 582.60 | 582.60 | +2.46% | 1.7M | 581.41 | 1.38 |
| 2026-07-23 | 545.00 | 576.00 | 545.00 | 568.59 | 568.59 | +10.54% | 3.3M | 566.17 | 2.82 |
| 2026-07-22 | 515.79 | 521.00 | 512.00 | 514.36 | 514.36 | +1.43% | 1.1M | 515.67 | 1.00 |
| 2026-07-21 | 501.00 | 507.75 | 487.15 | 507.09 | 507.09 | -0.48% | 1.3M | 504.14 | 1.13 |
| 2026-07-20 | 510.63 | 515.84 | 507.74 | 509.54 | 509.54 | +0.15% | 998K | 510.78 | 0.76 |
| 2026-07-17 | 519.00 | 527.33 | 507.68 | 508.77 | 508.77 | -0.92% | 1.3M | 513.31 | 0.97 |
| 2026-07-16 | 515.00 | 520.13 | 511.31 | 513.52 | 513.52 | -0.18% | 758K | 514.97 | 0.58 |
| 2026-07-15 | 514.83 | 520.68 | 512.78 | 514.46 | 514.46 | -0.10% | 816K | 514.97 | 0.61 |
| 2026-07-14 | 518.36 | 526.26 | 514.87 | 514.99 | 514.99 | -1.09% | 698K | 518.81 | 0.52 |
| 2026-07-13 | 525.01 | 527.45 | 517.26 | 520.68 | 520.68 | -0.49% | 715K | 520.63 | 0.52 |
| 2026-07-10 | 516.42 | 524.00 | 513.81 | 523.22 | 523.22 | — | 663K | 520.73 | — |
| 2026-07-09 | 522.50 | 525.01 | 515.55 | 518.26 | 518.26 | — | 990K | 518.42 | — |
| 2026-07-08 | 537.63 | 537.63 | 525.35 | 527.96 | 527.96 | — | 928K | 529.03 | — |
| 2026-07-07 | 546.00 | 547.47 | 531.77 | 535.38 | 535.38 | — | 848K | 536.45 | — |
| 2026-07-06 | 545.00 | 545.91 | 535.17 | 538.00 | 538.00 | — | 938K | 537.95 | — |
| 2026-07-02 | 529.00 | 545.99 | 529.00 | 545.91 | 545.91 | — | 1.4M | 541.54 | — |
| 2026-07-01 | 517.00 | 524.24 | 514.35 | 521.82 | 521.82 | — | 1.3M | 520.14 | — |
| 2026-06-30 | 504.00 | 509.46 | 498.30 | 509.46 | 509.46 | — | 1.2M | 506.94 | — |
| 2026-06-29 | 508.50 | 510.13 | 501.75 | 502.07 | 502.07 | — | 997K | 503.91 | — |
| 2026-06-26 | 505.25 | 518.24 | 503.90 | 507.40 | 507.40 | — | 3.7M | 508.35 | — |
| 2026-06-25 | 495.95 | 512.57 | 494.25 | 505.02 | 505.02 | — | 1.4M | 505.72 | — |
| 2026-06-24 | 502.94 | 503.34 | 491.49 | 491.64 | 491.64 | — | 1.3M | 494.28 | — |
| 2026-06-23 | 498.83 | 504.30 | 496.53 | 503.67 | 503.67 | — | 827K | 501.79 | — |
| 2026-06-22 | 508.50 | 510.00 | 490.05 | 493.60 | 493.60 | — | 1.7M | 494.78 | — |
| 2026-06-18 | 535.56 | 536.90 | 505.18 | 510.95 | 510.95 | — | 4.0M | 512.18 | — |
| 2026-06-17 | 530.25 | 539.47 | 528.90 | 532.32 | 532.32 | — | 1.1M | 533.12 | — |
| 2026-06-16 | 531.26 | 538.50 | 527.01 | 535.95 | 535.95 | — | 848K | 535.03 | — |
| 2026-06-11 | 528.62 | 550.99 | 528.26 | 548.68 | 548.68 | — | 1.4M | 545.67 | — |
| 2026-06-10 | 534.25 | 535.20 | 524.81 | 525.02 | 525.02 | — | 934K | 528.05 | — |
| 2026-06-09 | 519.00 | 530.18 | 518.87 | 530.13 | 530.13 | — | 1.0M | 527.55 | — |
| 2026-06-08 | 523.00 | 527.11 | 516.85 | 520.07 | 520.07 | — | 848K | 520.33 | — |
| 2026-06-01 | 523.98 | 525.99 | 515.88 | 516.50 | 516.50 | — | 1.4M | 519.63 | — |
| 2026-05-29 | 536.24 | 537.25 | 527.95 | 530.45 | 530.45 | — | 2.2M | 530.60 | — |
| 2026-05-26 | 536.00 | 536.02 | 529.00 | 532.90 | 532.90 | — | 1.3M | 532.99 | — |
| 2026-05-22 | 524.86 | 534.27 | 524.00 | 533.24 | 533.24 | — | 1.1M | 530.75 | — |
| 2026-05-21 | 523.24 | 529.48 | 517.02 | 522.79 | 522.79 | — | 1.6M | 523.90 | — |
| 2026-05-20 | 526.63 | 526.85 | 517.00 | 522.59 | 522.59 | — | 1.0M | 521.64 | — |
| 2026-05-19 | 527.50 | 530.26 | 523.48 | 526.63 | 526.63 | — | 1.1M | 526.51 | — |
| 2026-05-18 | 517.81 | 528.39 | 512.76 | 528.31 | 528.31 | — | 1.4M | 524.68 | — |
| 2026-05-07 | 515.02 | 515.50 | 503.03 | 512.41 | 512.41 | — | 2.1M | 509.46 | — |
| 2026-05-06 | 508.94 | 514.47 | 500.31 | 514.26 | 514.26 | — | 1.6M | 509.90 | — |
| 2026-05-05 | 520.00 | 520.00 | 507.49 | 508.93 | 508.93 | — | 1.4M | 510.76 | — |
| 2026-05-04 | 513.41 | 524.50 | 512.00 | 518.15 | 518.15 | — | 1.4M | 519.12 | — |
| 2026-04-27 | 514.05 | 527.66 | 511.91 | 513.35 | 513.35 | — | 2.1M | 517.31 | — |
| 2026-04-24 | 525.00 | 526.80 | 503.60 | 513.45 | 513.45 | — | 3.1M | 510.77 | — |
| 2026-04-23 | 533.91 | 538.81 | 522.26 | 529.79 | 529.79 | — | 3.2M | 530.01 | — |
| 2026-04-20 | 593.60 | 598.00 | 578.23 | 581.28 | 581.28 | — | 1.7M | 583.86 | — |
| 2026-04-17 | 604.33 | 609.38 | 588.41 | 592.19 | 592.19 | — | 1.7M | 595.32 | — |
| 2026-04-10 | 619.28 | 621.70 | 607.16 | 613.72 | 613.72 | — | 874K | 616.00 | — |
| 2026-04-09 | 627.99 | 636.88 | 623.09 | 623.87 | 623.87 | — | 911K | 628.33 | — |
| 2026-04-08 | 612.27 | 630.67 | 605.50 | 628.50 | 628.50 | — | 1.3M | 623.91 | — |
| 2026-04-07 | 635.60 | 636.80 | 625.82 | 627.70 | 627.70 | — | 732K | 629.92 | — |
| 2026-04-02 | 616.70 | 626.51 | 616.01 | 622.79 | 622.79 | — | 1.1M | 622.78 | — |
| 2026-03-26 | 619.80 | 632.92 | 619.80 | 627.33 | 627.33 | — | 1.3M | 626.59 | — |
| 2026-03-25 | 612.50 | 626.93 | 612.42 | 624.20 | 624.20 | — | 1.2M | 622.72 | — |
| 2026-03-24 | 612.95 | 615.30 | 605.00 | 610.17 | 610.17 | — | 1.1M | 610.82 | — |
| 2026-03-23 | 629.07 | 629.66 | 610.63 | 616.25 | 616.25 | — | 1.4M | 621.66 | — |
| 2026-03-18 | 641.11 | 645.85 | 636.45 | 642.28 | 642.28 | — | 1.0M | 641.76 | — |
| 2026-03-17 | 644.96 | 645.00 | 632.79 | 636.33 | 636.33 | — | 1.4M | 636.93 | — |
| 2026-03-16 | 645.23 | 651.55 | 639.00 | 645.20 | 645.20 | — | 1.2M | 644.42 | — |
| 2026-03-13 | 652.67 | 660.00 | 640.50 | 646.00 | 646.00 | — | 1.1M | 648.02 | — |