LXP

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 60.78

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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列） RVOL 軸上限 2.70（取 P90 × 1.35），實際最大 5.24、中位數 0.90；超出者以 ▲ 標示，滑過長條可看真值。

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	60.78	60.80	60.65	60.78	60.78	+0.02%	1.6M	60.72	2.59
2026-09-08	60.70	60.81	60.70	60.77	60.77	-0.02%	1.2M	60.78	2.00
2026-09-04	60.65	60.81	60.65	60.78	60.78	+0.10%	606K	60.74	1.01
2026-09-03	60.80	60.82	60.67	60.72	60.72	-0.02%	1.3M	60.71	2.04
2026-09-02	60.86	60.86	60.70	60.73	60.73	-0.13%	844K	60.73	1.36
2026-09-01	60.70	60.85	60.67	60.81	60.81	+0.16%	1.0M	60.73	1.58
2026-08-31	60.75	60.89	60.67	60.71	60.71	+0.03%	989K	60.72	1.57
2026-08-28	61.08	61.12	60.66	60.69	60.69	-0.61%	411K	60.85	0.64
2026-08-27	60.93	61.12	60.92	61.06	61.06	+0.11%	450K	61.05	0.70
2026-08-26	61.06	61.10	60.94	60.99	60.99	-0.05%	348K	61.02	0.53
2026-08-25	61.15	61.15	60.88	61.02	61.02	-0.16%	349K	60.97	0.51
2026-08-24	61.02	61.19	60.96	61.12	61.12	+0.36%	300K	61.06	0.43
2026-08-21	61.09	61.09	60.82	60.90	60.90	+0.03%	379K	60.92	0.51
2026-08-20	60.69	61.00	60.69	60.88	60.88	+0.08%	365K	60.91	0.48
2026-08-19	60.70	60.87	60.59	60.83	60.83	+0.43%	573K	60.76	0.72
2026-08-18	60.72	60.72	60.55	60.57	60.57	-0.15%	559K	60.59	0.65
2026-08-17	60.56	60.70	60.56	60.66	60.66	+0.15%	529K	60.62	0.53
2026-08-14	60.74	60.83	60.52	60.57	60.57	-0.30%	666K	60.57	0.67
2026-08-13	60.72	60.77	60.56	60.75	60.75	+0.08%	918K	60.67	0.94
2026-08-12	60.71	60.73	60.62	60.70	60.70	+0.07%	363K	60.70	0.37
2026-08-11	60.75	60.76	60.60	60.66	60.66	-0.10%	340K	60.68	0.34
2026-08-10	60.56	60.75	60.52	60.72	60.72	+0.26%	746K	60.60	0.75
2026-08-07	60.55	60.64	60.55	60.56	60.56	+0.02%	607K	60.58	0.62
2026-08-06	60.68	60.68	60.51	60.55	60.55	-0.15%	1.8M	60.55	1.97
2026-08-05	60.67	60.68	60.54	60.64	60.64	+0.15%	675K	60.62	0.75
2026-08-04	60.43	60.68	60.42	60.55	60.55	+0.20%	1.5M	60.49	1.77
2026-08-03	60.56	60.61	60.42	60.43	60.43	-0.17%	745K	60.51	0.90
2026-07-31	60.73	60.77	60.51	60.53	60.53	-0.33%	657K	60.56	0.82
2026-07-30	60.83	60.83	60.51	60.73	60.73	+0.10%	505K	60.63	0.63
2026-07-29	60.89	60.93	60.65	60.67	60.67	-0.30%	665K	60.77	0.83
2026-07-28	60.88	60.91	60.63	60.85	60.85	+0.31%	723K	60.75	0.90
2026-07-27	60.81	61.10	60.66	60.66	60.66	-0.25%	796K	60.78	0.91
2026-07-24	61.10	61.10	60.53	60.81	60.81	-0.02%	1.0M	60.75	1.22
2026-07-23	61.12	61.15	60.73	60.82	60.82	-0.54%	784K	60.87	0.95
2026-07-22	60.90	61.28	60.86	61.15	61.15	0.00%	1.4M	61.15	1.75
2026-07-21	60.90	61.15	60.73	61.15	61.15	+0.49%	1.8M	60.92	2.57
2026-07-20	60.77	61.61	60.53	60.85	60.85	+4.00%	3.2M	60.93	5.24
2026-07-17	57.60	59.00	57.60	58.51	58.51	+0.78%	597K	58.35	0.99
2026-07-16	56.33	58.23	56.33	58.06	58.06	+3.59%	619K	57.84	1.04
2026-07-15	55.45	56.23	55.18	56.05	56.05	+1.84%	650K	55.99	1.11
2026-07-14	54.94	55.76	54.75	55.04	55.04	+0.68%	671K	55.28	1.15
2026-07-13	55.01	55.30	54.56	54.67	54.67	-0.69%	432K	54.85	0.74
2026-07-10	55.28	55.28	54.58	55.05	55.05	—	317K	54.97	—
2026-07-09	55.58	55.91	54.98	55.06	55.06	—	425K	55.24	—
2026-07-08	55.87	56.27	54.84	54.92	54.92	—	418K	55.18	—
2026-07-07	56.06	56.93	55.92	56.30	56.30	—	509K	56.35	—
2026-07-06	55.60	55.99	55.30	55.64	55.64	—	270K	55.65	—
2026-07-02	54.98	55.60	54.98	55.56	55.56	—	318K	55.40	—
2026-07-01	54.09	55.49	53.89	54.56	54.56	—	500K	54.77	—
2026-06-30	54.06	54.70	53.75	53.88	53.88	—	585K	54.07	—
2026-06-29	54.85	55.30	54.31	55.27	55.27	—	673K	54.98	—
2026-06-26	54.68	55.62	54.17	55.60	55.60	—	2.3M	55.45	—
2026-06-25	54.12	54.51	53.35	54.38	54.38	—	375K	54.08	—
2026-06-24	54.34	54.68	53.50	53.80	53.80	—	467K	53.82	—
2026-06-23	54.04	54.66	53.92	54.29	54.29	—	476K	54.33	—
2026-06-22	53.27	54.28	53.27	53.84	53.84	—	580K	53.92	—
2026-06-18	52.37	53.26	52.37	53.18	53.18	—	1.0M	53.02	—
2026-06-17	54.53	54.53	52.02	52.41	52.41	—	534K	52.56	—
2026-06-16	54.40	54.71	53.66	54.09	54.09	—	368K	54.03	—
2026-06-11	53.17	53.31	52.46	52.59	52.59	—	491K	52.79	—
2026-06-10	52.94	53.48	52.47	52.75	52.75	—	425K	52.89	—
2026-06-09	52.03	53.38	52.02	52.59	52.59	—	408K	52.74	—
2026-06-08	52.50	52.80	51.39	51.54	51.54	—	704K	51.68	—
2026-06-01	51.22	51.29	50.19	50.21	50.21	—	422K	50.43	—
2026-05-29	52.65	52.65	51.52	51.64	51.64	—	583K	51.76	—
2026-05-26	52.68	53.16	52.52	52.77	52.77	—	278K	52.81	—
2026-05-22	52.10	52.56	51.76	52.24	52.24	—	254K	52.23	—
2026-05-21	51.74	52.23	51.27	51.99	51.99	—	224K	51.93	—
2026-05-20	51.74	52.32	51.30	52.22	52.22	—	350K	52.02	—
2026-05-19	51.58	51.88	51.17	51.48	51.48	—	210K	51.52	—
2026-05-18	51.27	51.84	51.13	51.50	51.50	—	256K	51.48	—
2026-05-07	52.38	52.79	51.64	51.76	51.76	—	393K	51.96	—
2026-05-06	51.99	52.37	51.63	52.25	52.25	—	336K	52.06	—
2026-05-05	51.17	51.88	50.77	51.76	51.76	—	271K	51.53	—
2026-05-04	51.74	52.03	50.39	50.62	50.62	—	382K	50.89	—
2026-04-27	50.86	51.58	50.63	50.72	50.72	—	342K	50.97	—
2026-04-24	50.46	50.92	50.25	50.72	50.72	—	465K	50.64	—
2026-04-23	49.56	50.55	49.50	50.51	50.51	—	519K	50.32	—
2026-04-20	51.34	52.41	51.13	52.02	52.02	—	423K	51.97	—
2026-04-17	51.46	51.82	50.91	51.66	51.66	—	801K	51.42	—
2026-04-10	49.49	49.90	49.35	49.72	49.72	—	417K	49.65	—
2026-04-09	49.29	50.07	49.29	49.62	49.62	—	625K	49.70	—
2026-04-08	48.59	49.52	48.51	49.50	49.50	—	829K	49.27	—
2026-04-07	46.12	47.69	45.86	47.59	47.59	—	768K	47.40	—
2026-04-02	45.83	46.75	45.49	46.10	46.10	—	718K	46.17	—
2026-03-26	45.77	46.81	45.18	46.78	46.78	—	684K	46.52	—
2026-03-25	46.84	47.29	46.08	46.10	46.10	—	540K	46.33	—
2026-03-24	46.50	47.32	46.43	46.70	46.70	—	783K	46.83	—
2026-03-23	47.37	47.83	46.76	46.92	46.92	—	496K	47.31	—
2026-03-18	48.35	49.07	48.31	48.71	48.71	—	635K	48.80	—
2026-03-17	48.49	48.88	48.22	48.62	48.62	—	387K	48.65	—
2026-03-16	47.38	48.27	47.38	47.81	47.81	—	480K	47.88	—
2026-03-13	47.40	47.51	46.61	46.71	46.71	—	594K	46.91	—