ORLY

SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 86.08

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）

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	85.49	86.63	84.84	86.08	86.08	+0.22%	6.2M	85.86	1.28
2026-09-08	87.00	87.30	85.55	85.89	85.89	-2.28%	8.1M	86.00	1.75
2026-09-04	86.77	88.19	86.65	87.89	87.89	+0.58%	3.8M	87.77	0.81
2026-09-03	87.75	88.34	86.80	87.38	87.38	+0.47%	4.3M	87.45	0.93
2026-09-02	87.97	88.14	86.40	86.97	86.97	-1.11%	7.6M	87.03	1.65
2026-09-01	89.23	89.23	87.55	87.95	87.95	-0.96%	5.3M	87.99	1.16
2026-08-31	88.39	89.34	87.91	88.80	88.80	+0.34%	6.4M	88.81	1.40
2026-08-28	88.74	88.90	87.64	88.50	88.50	+0.76%	4.7M	88.30	1.02
2026-08-27	88.68	88.79	87.74	87.83	87.83	-1.92%	4.1M	87.99	0.80
2026-08-26	90.29	90.81	89.35	89.55	89.55	-0.85%	3.7M	89.82	0.70
2026-08-25	90.58	91.43	90.21	90.32	90.32	-0.40%	4.5M	90.41	0.79
2026-08-24	89.13	91.49	89.13	90.68	90.68	+1.76%	3.9M	90.45	0.64
2026-08-21	89.52	90.02	88.35	89.11	89.11	+0.03%	5.7M	89.21	0.92
2026-08-20	88.79	90.07	87.19	89.08	89.08	-2.32%	6.8M	89.04	1.10
2026-08-19	90.94	92.77	90.57	91.20	91.20	+0.48%	3.9M	91.41	0.62
2026-08-18	91.96	92.15	90.59	90.76	90.76	+0.59%	4.9M	91.23	0.74
2026-08-17	89.65	91.32	89.37	90.23	90.23	-0.90%	4.5M	90.39	0.67
2026-08-14	92.31	92.45	90.85	91.05	91.05	-1.65%	3.4M	91.27	0.50
2026-08-13	92.31	93.84	92.02	92.58	92.58	+0.58%	4.1M	92.72	0.58
2026-08-12	92.32	93.17	91.57	92.05	92.05	-0.56%	3.2M	92.05	0.42
2026-08-11	91.68	93.84	91.68	92.57	92.57	+0.37%	3.7M	92.92	0.47
2026-08-10	93.09	93.28	91.51	92.23	92.23	-1.39%	4.0M	92.19	0.50
2026-08-07	92.52	94.00	91.97	93.53	93.53	+0.17%	4.4M	93.28	0.56
2026-08-06	93.68	93.98	92.94	93.37	93.37	-0.07%	4.1M	93.38	0.51
2026-08-05	92.72	94.12	92.19	93.44	93.44	+1.75%	6.1M	93.25	0.74
2026-08-04	88.88	92.02	88.44	91.83	91.83	+2.31%	6.4M	91.17	0.77
2026-08-03	91.42	91.47	89.51	89.76	89.76	+0.46%	5.1M	89.96	0.58
2026-07-31	87.09	89.55	86.65	89.35	89.35	+2.28%	5.9M	89.03	0.64
2026-07-30	88.65	90.08	86.13	87.36	87.36	-3.61%	13.7M	87.63	1.53
2026-07-29	89.92	91.25	88.50	90.63	90.63	-0.59%	8.0M	90.71	0.90
2026-07-28	91.65	93.24	90.82	91.17	91.17	+0.64%	11.9M	92.00	1.37
2026-07-27	88.25	91.50	88.08	90.59	90.59	+3.65%	13.4M	90.72	1.47
2026-07-24	86.15	87.52	85.79	87.40	87.40	+1.50%	6.4M	86.86	0.69
2026-07-23	86.75	86.75	85.31	86.11	86.11	-0.49%	6.9M	85.95	0.75
2026-07-22	88.00	89.03	86.18	86.53	86.53	-1.64%	6.2M	86.93	0.68
2026-07-21	89.80	90.58	87.18	87.97	87.97	+4.07%	10.7M	88.23	1.16
2026-07-20	86.11	86.24	84.44	84.53	84.53	-1.77%	5.7M	84.79	0.59
2026-07-17	87.14	88.08	85.28	86.05	86.05	-0.23%	6.3M	86.29	0.64
2026-07-16	84.15	86.30	83.74	86.25	86.25	+4.25%	11.1M	85.59	1.17
2026-07-15	85.04	86.35	82.59	82.73	82.73	-3.52%	13.9M	83.66	1.52
2026-07-14	86.41	87.33	85.34	85.75	85.75	-1.75%	4.9M	85.81	0.54
2026-07-13	87.27	88.02	86.22	87.28	87.28	+1.16%	6.4M	87.25	0.70
2026-07-10	84.99	86.45	83.80	86.28	86.28	—	5.0M	85.62	—
2026-07-09	84.53	85.38	83.91	85.12	85.12	—	7.8M	84.69	—
2026-07-08	86.40	86.78	84.70	84.98	84.98	—	9.4M	85.14	—
2026-07-07	85.62	86.77	84.83	86.65	86.65	—	7.8M	86.05	—
2026-07-06	90.21	90.25	82.71	84.24	84.24	—	15.3M	84.37	—
2026-07-02	92.80	93.52	88.00	90.25	90.25	—	12.9M	90.99	—
2026-07-01	92.79	92.91	91.69	92.69	92.69	—	8.7M	92.49	—
2026-06-30	90.15	92.29	90.15	92.09	92.09	—	6.5M	91.82	—
2026-06-29	89.61	92.51	89.57	90.16	90.16	—	8.7M	90.93	—
2026-06-26	88.19	90.25	88.05	89.55	89.55	—	21.0M	89.46	—
2026-06-25	86.75	88.05	86.42	86.90	86.90	—	8.3M	86.95	—
2026-06-24	87.73	88.72	87.10	87.82	87.82	—	6.3M	88.05	—
2026-06-23	86.87	88.00	86.48	87.54	87.54	—	7.5M	87.44	—
2026-06-22	85.95	86.10	84.76	85.63	85.63	—	10.9M	85.43	—
2026-06-18	88.17	89.34	86.28	86.84	86.84	—	15.5M	87.31	—
2026-06-17	89.80	91.20	87.78	88.40	88.40	—	8.1M	89.04	—
2026-06-16	90.79	91.26	89.78	90.68	90.68	—	4.4M	90.62	—
2026-06-11	90.46	91.72	89.57	90.10	90.10	—	6.7M	90.30	—
2026-06-10	90.38	91.31	89.67	90.46	90.46	—	5.6M	90.49	—
2026-06-09	88.76	90.47	88.30	89.49	89.49	—	10.8M	89.54	—
2026-06-08	89.47	90.19	88.93	89.02	89.02	—	6.9M	89.34	—
2026-06-01	86.38	87.65	85.45	86.64	86.64	—	5.7M	86.42	—
2026-05-29	88.25	89.17	86.42	86.88	86.88	—	11.5M	87.28	—
2026-05-26	89.71	90.80	86.80	89.87	89.87	—	9.1M	88.69	—
2026-05-22	92.01	92.94	91.56	91.74	91.74	—	4.5M	92.07	—
2026-05-21	91.67	93.77	91.28	92.34	92.34	—	4.7M	92.56	—
2026-05-20	91.55	93.03	90.84	92.22	92.22	—	5.3M	92.34	—
2026-05-19	92.00	93.11	91.17	91.92	91.92	—	4.8M	92.12	—
2026-05-18	88.82	91.81	88.65	91.74	91.74	—	6.3M	91.11	—
2026-05-07	94.74	95.23	94.00	94.58	94.58	—	4.3M	94.58	—
2026-05-06	94.55	95.67	94.17	94.78	94.78	—	4.0M	94.98	—
2026-05-05	93.78	95.60	93.78	95.00	95.00	—	4.3M	95.06	—
2026-05-04	95.87	97.71	93.09	93.98	93.98	—	4.7M	94.62	—
2026-04-27	93.37	93.96	91.91	91.97	91.97	—	4.4M	92.69	—
2026-04-24	92.88	93.61	91.66	93.13	93.13	—	5.2M	93.07	—
2026-04-23	93.43	94.25	92.22	93.24	93.24	—	4.1M	92.98	—
2026-04-20	93.98	94.40	92.58	92.83	92.83	—	5.1M	93.06	—
2026-04-17	93.03	94.34	92.66	93.71	93.71	—	5.4M	93.68	—
2026-04-10	94.07	94.07	92.22	93.01	93.01	—	4.4M	93.02	—
2026-04-09	93.60	94.61	92.45	94.40	94.40	—	6.4M	94.18	—
2026-04-08	91.36	93.08	91.36	93.06	93.06	—	4.4M	92.74	—
2026-04-07	91.95	92.31	91.17	91.36	91.36	—	3.4M	91.50	—
2026-04-02	91.47	92.33	90.72	91.42	91.42	—	3.7M	91.46	—
2026-03-26	91.53	92.98	91.25	92.27	92.27	—	5.3M	92.26	—
2026-03-25	88.70	91.25	88.26	91.16	91.16	—	5.6M	90.40	—
2026-03-24	88.24	88.95	87.72	87.99	87.99	—	5.6M	88.18	—
2026-03-23	89.08	89.71	87.52	88.70	88.70	—	8.5M	88.92	—
2026-03-18	88.50	88.69	87.09	87.72	87.72	—	5.4M	87.83	—
2026-03-17	90.66	91.23	89.03	89.39	89.39	—	5.5M	89.69	—
2026-03-16	91.40	92.07	89.80	90.46	90.46	—	6.2M	90.69	—
2026-03-13	93.55	93.83	91.04	91.54	91.54	—	4.9M	91.69	—