LXFR
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 17.25
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 | 17.27 | 17.32 | 17.20 | 17.25 | 17.25 | -0.29% | 902K | 17.28 | 3.14 |
| 2026-09-08 | 17.21 | 17.36 | 17.20 | 17.30 | 17.30 | +0.52% | 281K | 17.30 | 0.99 |
| 2026-09-04 | 17.20 | 17.22 | 17.20 | 17.21 | 17.21 | +0.12% | 126K | 17.21 | 0.44 |
| 2026-09-03 | 17.21 | 17.21 | 17.19 | 17.19 | 17.19 | 0.00% | 215K | 17.20 | 0.75 |
| 2026-09-02 | 17.21 | 17.22 | 17.19 | 17.19 | 17.19 | 0.00% | 292K | 17.20 | 1.03 |
| 2026-09-01 | 17.17 | 17.20 | 17.17 | 17.19 | 17.19 | +0.06% | 403K | 17.19 | 1.44 |
| 2026-08-31 | 17.18 | 17.19 | 17.16 | 17.18 | 17.18 | +0.06% | 181K | 17.18 | 0.57 |
| 2026-08-28 | 17.15 | 17.18 | 17.15 | 17.17 | 17.17 | +0.12% | 591K | 17.16 | 1.96 |
| 2026-08-27 | 17.18 | 17.18 | 17.15 | 17.15 | 17.15 | -0.12% | 525K | 17.16 | 1.71 |
| 2026-08-26 | 17.15 | 17.19 | 17.15 | 17.17 | 17.17 | +0.12% | 203K | 17.17 | 0.52 |
| 2026-08-25 | 17.21 | 17.21 | 17.14 | 17.15 | 17.15 | +0.18% | 234K | 17.16 | 0.58 |
| 2026-08-24 | 17.20 | 17.21 | 17.12 | 17.12 | 17.12 | -0.47% | 257K | 17.17 | 0.52 |
| 2026-08-21 | 17.17 | 17.21 | 17.12 | 17.20 | 17.20 | +0.47% | 865K | 17.18 | 1.88 |
| 2026-08-20 | 17.12 | 17.13 | 17.12 | 17.12 | 17.12 | +0.06% | 447K | 17.12 | 1.00 |
| 2026-08-19 | 17.16 | 17.18 | 17.11 | 17.11 | 17.11 | +0.06% | 150K | 17.13 | 0.34 |
| 2026-08-18 | 17.11 | 17.15 | 17.10 | 17.10 | 17.10 | -0.12% | 187K | 17.12 | 0.42 |
| 2026-08-17 | 17.08 | 17.12 | 17.08 | 17.12 | 17.12 | +0.23% | 158K | 17.11 | 0.36 |
| 2026-08-14 | 17.08 | 17.10 | 17.08 | 17.08 | 17.08 | 0.00% | 140K | 17.09 | 0.32 |
| 2026-08-13 | 17.10 | 17.10 | 17.08 | 17.08 | 17.08 | 0.00% | 113K | 17.08 | 0.25 |
| 2026-08-12 | 17.10 | 17.10 | 17.08 | 17.08 | 17.08 | 0.00% | 176K | 17.09 | 0.40 |
| 2026-08-11 | 17.11 | 17.11 | 17.08 | 17.08 | 17.08 | 0.00% | 207K | 17.09 | 0.48 |
| 2026-08-10 | 17.10 | 17.12 | 17.08 | 17.08 | 17.08 | -0.12% | 221K | 17.09 | 0.52 |
| 2026-08-07 | 17.10 | 17.12 | 17.08 | 17.10 | 17.10 | +0.06% | 120K | 17.10 | 0.28 |
| 2026-08-06 | 17.08 | 17.13 | 17.08 | 17.09 | 17.09 | -0.06% | 233K | 17.10 | 0.56 |
| 2026-08-05 | 17.06 | 17.12 | 17.06 | 17.10 | 17.10 | +0.23% | 290K | 17.10 | 0.71 |
| 2026-08-04 | 17.12 | 17.14 | 17.05 | 17.06 | 17.06 | -0.47% | 302K | 17.07 | 0.76 |
| 2026-08-03 | 17.07 | 17.14 | 17.03 | 17.14 | 17.14 | +0.65% | 893K | 17.05 | 2.48 |
| 2026-07-31 | 17.08 | 17.10 | 17.02 | 17.03 | 17.03 | +0.06% | 308K | 17.03 | 0.88 |
| 2026-07-30 | 17.15 | 17.15 | 17.02 | 17.02 | 17.02 | -0.18% | 629K | 17.05 | 1.93 |
| 2026-07-29 | 17.12 | 17.30 | 17.00 | 17.05 | 17.05 | 0.00% | 1.8M | 17.05 | 7.62 |
| 2026-07-28 | 17.11 | 17.20 | 17.05 | 17.05 | 17.05 | -0.41% | 586K | 17.09 | 2.67 |
| 2026-07-27 | 17.15 | 17.40 | 16.96 | 17.12 | 17.12 | +0.41% | 2.1M | 17.09 | 14.86 |
| 2026-07-24 | 17.12 | 17.22 | 16.89 | 17.05 | 17.05 | -0.12% | 115K | 17.02 | 0.80 |
| 2026-07-23 | 16.82 | 17.12 | 16.59 | 17.07 | 17.07 | +1.43% | 158K | 16.92 | 1.09 |
| 2026-07-22 | 16.80 | 17.13 | 16.76 | 16.83 | 16.83 | -0.18% | 135K | 16.91 | 0.93 |
| 2026-07-21 | 16.29 | 17.08 | 16.29 | 16.86 | 16.86 | +5.05% | 148K | 16.80 | 0.99 |
| 2026-07-20 | 16.65 | 16.65 | 16.05 | 16.05 | 16.05 | -2.79% | 140K | 16.26 | 0.90 |
| 2026-07-17 | 17.01 | 17.01 | 16.44 | 16.51 | 16.51 | -3.73% | 125K | 16.58 | 0.79 |
| 2026-07-16 | 17.11 | 17.62 | 17.08 | 17.15 | 17.15 | -0.58% | 134K | 17.24 | 0.86 |
| 2026-07-15 | 17.21 | 17.38 | 17.09 | 17.25 | 17.25 | +0.94% | 105K | 17.26 | 0.66 |
| 2026-07-14 | 17.29 | 17.65 | 17.06 | 17.09 | 17.09 | +0.29% | 82K | 17.16 | 0.52 |
| 2026-07-13 | 17.02 | 17.38 | 16.99 | 17.04 | 17.04 | -0.12% | 104K | 17.11 | 0.64 |
| 2026-07-10 | 16.85 | 17.16 | 16.79 | 17.06 | 17.06 | — | 76K | 17.06 | — |
| 2026-07-09 | 17.14 | 17.16 | 16.81 | 16.89 | 16.89 | — | 83K | 16.98 | — |
| 2026-07-08 | 16.58 | 16.95 | 16.52 | 16.94 | 16.94 | — | 121K | 16.83 | — |
| 2026-07-07 | 17.25 | 17.48 | 16.54 | 16.76 | 16.76 | — | 96K | 16.78 | — |
| 2026-07-06 | 17.08 | 17.46 | 16.84 | 17.35 | 17.35 | — | 104K | 17.30 | — |
| 2026-07-02 | 18.02 | 18.19 | 17.10 | 17.14 | 17.14 | — | 107K | 17.33 | — |
| 2026-07-01 | 17.91 | 18.31 | 17.71 | 17.94 | 17.94 | — | 179K | 18.02 | — |
| 2026-06-30 | 18.06 | 18.44 | 18.01 | 18.04 | 18.04 | — | 112K | 18.16 | — |
| 2026-06-29 | 18.31 | 18.55 | 17.99 | 18.20 | 18.20 | — | 172K | 18.30 | — |
| 2026-06-26 | 18.61 | 18.70 | 18.14 | 18.57 | 18.57 | — | 533K | 18.54 | — |
| 2026-06-25 | 18.35 | 18.74 | 17.93 | 18.74 | 18.74 | — | 159K | 18.56 | — |
| 2026-06-24 | 18.62 | 18.77 | 18.15 | 18.23 | 18.23 | — | 186K | 18.37 | — |
| 2026-06-23 | 18.63 | 19.00 | 17.90 | 18.66 | 18.66 | — | 137K | 18.76 | — |
| 2026-06-22 | 19.12 | 19.45 | 18.82 | 18.95 | 18.95 | — | 238K | 19.04 | — |
| 2026-06-18 | 18.59 | 19.25 | 18.50 | 19.08 | 19.08 | — | 272K | 18.96 | — |
| 2026-06-17 | 18.22 | 18.73 | 18.08 | 18.32 | 18.32 | — | 149K | 18.41 | — |
| 2026-06-16 | 18.17 | 18.26 | 17.27 | 18.19 | 18.19 | — | 121K | 18.14 | — |
| 2026-06-11 | 17.75 | 18.06 | 17.50 | 17.85 | 17.85 | — | 138K | 17.81 | — |
| 2026-06-10 | 17.48 | 17.75 | 17.19 | 17.51 | 17.51 | — | 130K | 17.53 | — |
| 2026-06-09 | 17.69 | 18.41 | 17.14 | 17.52 | 17.52 | — | 168K | 17.53 | — |
| 2026-06-08 | 17.17 | 18.27 | 16.96 | 17.46 | 17.46 | — | 107K | 17.49 | — |
| 2026-06-01 | 17.01 | 17.45 | 16.90 | 17.45 | 17.45 | — | 175K | 17.25 | — |
| 2026-05-29 | 17.17 | 17.22 | 16.88 | 17.03 | 17.03 | — | 174K | 17.07 | — |
| 2026-05-26 | 16.51 | 16.80 | 16.36 | 16.62 | 16.62 | — | 201K | 16.59 | — |
| 2026-05-22 | 16.16 | 16.38 | 15.93 | 16.23 | 16.23 | — | 223K | 16.21 | — |
| 2026-05-21 | 15.91 | 15.98 | 15.43 | 15.91 | 15.91 | — | 110K | 15.77 | — |
| 2026-05-20 | 15.22 | 15.99 | 15.16 | 15.91 | 15.91 | — | 193K | 15.82 | — |
| 2026-05-19 | 15.36 | 15.48 | 15.00 | 15.16 | 15.16 | — | 97K | 15.18 | — |
| 2026-05-18 | 15.72 | 15.82 | 15.41 | 15.48 | 15.48 | — | 100K | 15.55 | — |
| 2026-05-07 | 16.00 | 16.00 | 15.45 | 15.52 | 15.52 | — | 142K | 15.61 | — |
| 2026-05-06 | 15.82 | 15.94 | 15.35 | 15.82 | 15.82 | — | 141K | 15.75 | — |
| 2026-05-05 | 15.32 | 15.79 | 15.19 | 15.61 | 15.61 | — | 118K | 15.57 | — |
| 2026-05-04 | 15.23 | 15.31 | 14.96 | 15.12 | 15.12 | — | 127K | 15.11 | — |
| 2026-04-27 | 13.15 | 13.63 | 13.15 | 13.18 | 13.18 | — | 118K | 13.22 | — |
| 2026-04-24 | 12.82 | 13.21 | 12.74 | 13.14 | 13.14 | — | 79K | 13.07 | — |
| 2026-04-23 | 12.87 | 13.03 | 12.64 | 12.90 | 12.90 | — | 101K | 12.89 | — |
| 2026-04-20 | 12.88 | 13.08 | 12.56 | 12.87 | 12.87 | — | 115K | 12.83 | — |
| 2026-04-17 | 12.80 | 13.13 | 12.71 | 12.93 | 12.93 | — | 140K | 12.95 | — |
| 2026-04-10 | 13.20 | 13.22 | 12.99 | 13.08 | 13.08 | — | 75K | 13.09 | — |
| 2026-04-09 | 12.72 | 13.21 | 12.72 | 13.14 | 13.14 | — | 116K | 13.07 | — |
| 2026-04-08 | 12.53 | 13.09 | 12.53 | 12.88 | 12.88 | — | 152K | 12.88 | — |
| 2026-04-07 | 12.15 | 12.24 | 12.00 | 12.19 | 12.19 | — | 127K | 12.15 | — |
| 2026-04-02 | 11.92 | 12.34 | 11.79 | 12.14 | 12.14 | — | 113K | 12.10 | — |
| 2026-03-26 | 12.50 | 12.89 | 12.24 | 12.35 | 12.35 | — | 161K | 12.37 | — |
| 2026-03-25 | 12.58 | 12.69 | 12.28 | 12.69 | 12.69 | — | 179K | 12.57 | — |
| 2026-03-24 | 12.00 | 12.46 | 11.96 | 12.36 | 12.36 | — | 226K | 12.35 | — |
| 2026-03-23 | 11.87 | 12.23 | 11.79 | 12.12 | 12.12 | — | 249K | 12.12 | — |
| 2026-03-18 | 11.76 | 11.80 | 11.50 | 11.62 | 11.62 | — | 395K | 11.62 | — |
| 2026-03-17 | 11.90 | 12.04 | 11.79 | 11.81 | 11.81 | — | 370K | 11.86 | — |
| 2026-03-16 | 11.80 | 12.00 | 11.67 | 11.80 | 11.80 | — | 281K | 11.79 | — |
| 2026-03-13 | 11.79 | 11.79 | 11.38 | 11.60 | 11.60 | — | 296K | 11.52 | — |