ACRS
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 5.56
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 | 6.08 | 6.08 | 5.41 | 5.56 | 5.56 | -8.25% | 3.7M | 5.71 | 2.26 |
| 2026-09-08 | 6.08 | 6.14 | 5.92 | 6.06 | 6.06 | -1.78% | 3.1M | 6.05 | 1.96 |
| 2026-09-04 | 5.96 | 6.20 | 5.87 | 6.17 | 6.17 | +3.70% | 1.7M | 6.04 | 1.10 |
| 2026-09-03 | 6.24 | 6.27 | 5.89 | 5.95 | 5.95 | -3.72% | 1.4M | 6.03 | 0.84 |
| 2026-09-02 | 6.09 | 6.24 | 5.88 | 6.18 | 6.18 | +2.66% | 1.6M | 6.07 | 0.83 |
| 2026-09-01 | 6.09 | 6.24 | 5.95 | 6.02 | 6.02 | -0.50% | 1.5M | 6.02 | 0.77 |
| 2026-08-31 | 5.97 | 6.06 | 5.84 | 6.05 | 6.05 | +0.67% | 1.6M | 5.97 | 0.84 |
| 2026-08-28 | 6.10 | 6.18 | 5.95 | 6.01 | 6.01 | -2.44% | 1.2M | 6.02 | 0.62 |
| 2026-08-27 | 6.15 | 6.30 | 6.12 | 6.16 | 6.16 | -0.48% | 1.4M | 6.18 | 0.71 |
| 2026-08-26 | 6.53 | 6.53 | 6.07 | 6.19 | 6.19 | -5.28% | 1.7M | 6.22 | 0.89 |
| 2026-08-25 | 6.36 | 6.60 | 6.15 | 6.54 | 6.54 | +3.57% | 3.4M | 6.45 | 1.80 |
| 2026-08-24 | 6.35 | 6.40 | 6.02 | 6.31 | 6.31 | -1.56% | 1.3M | 6.28 | 0.62 |
| 2026-08-21 | 6.36 | 6.50 | 6.29 | 6.41 | 6.41 | +1.26% | 2.2M | 6.42 | 1.12 |
| 2026-08-20 | 6.35 | 6.46 | 6.17 | 6.33 | 6.33 | -1.71% | 1.5M | 6.30 | 0.78 |
| 2026-08-19 | 6.40 | 6.45 | 6.20 | 6.44 | 6.44 | +2.14% | 2.1M | 6.36 | 1.09 |
| 2026-08-18 | 5.88 | 6.32 | 5.85 | 6.30 | 6.30 | +6.50% | 2.0M | 6.18 | 1.09 |
| 2026-08-17 | 5.72 | 5.96 | 5.68 | 5.92 | 5.92 | +2.42% | 1.1M | 5.87 | 0.59 |
| 2026-08-14 | 5.82 | 5.86 | 5.64 | 5.78 | 5.78 | -1.37% | 666K | 5.74 | 0.36 |
| 2026-08-13 | 5.90 | 6.05 | 5.81 | 5.86 | 5.86 | +0.34% | 1.1M | 5.92 | 0.55 |
| 2026-08-12 | 5.94 | 5.97 | 5.84 | 5.84 | 5.84 | -1.35% | 937K | 5.88 | 0.43 |
| 2026-08-11 | 5.90 | 5.93 | 5.80 | 5.92 | 5.92 | +0.34% | 1.2M | 5.90 | 0.56 |
| 2026-08-10 | 5.92 | 5.99 | 5.67 | 5.90 | 5.90 | -0.17% | 1.6M | 5.84 | 0.75 |
| 2026-08-07 | 6.08 | 6.23 | 5.65 | 5.91 | 5.91 | -2.96% | 2.4M | 5.89 | 1.14 |
| 2026-08-06 | 6.34 | 6.44 | 5.90 | 6.09 | 6.09 | -4.25% | 2.8M | 6.11 | 1.38 |
| 2026-08-05 | 5.99 | 6.51 | 5.91 | 6.36 | 6.36 | +6.35% | 5.7M | 6.27 | 3.11 |
| 2026-08-04 | 5.63 | 6.04 | 5.59 | 5.98 | 5.98 | +8.14% | 2.6M | 5.89 | 1.46 |
| 2026-08-03 | 5.19 | 5.55 | 5.01 | 5.53 | 5.53 | +6.35% | 2.0M | 5.36 | 1.13 |
| 2026-07-31 | 5.30 | 5.34 | 5.09 | 5.20 | 5.20 | -2.26% | 1.6M | 5.21 | 0.94 |
| 2026-07-30 | 5.13 | 5.43 | 5.01 | 5.32 | 5.32 | +3.91% | 1.9M | 5.31 | 1.08 |
| 2026-07-29 | 5.34 | 5.35 | 5.05 | 5.12 | 5.12 | -3.94% | 1.2M | 5.14 | 0.63 |
| 2026-07-28 | 5.34 | 5.37 | 5.18 | 5.33 | 5.33 | -0.74% | 1.6M | 5.31 | 0.82 |
| 2026-07-27 | 5.29 | 5.62 | 5.20 | 5.37 | 5.37 | +2.68% | 4.9M | 5.39 | 2.33 |
| 2026-07-24 | 5.52 | 5.54 | 5.21 | 5.23 | 5.23 | -4.56% | 761K | 5.29 | 0.36 |
| 2026-07-23 | 5.51 | 5.62 | 5.37 | 5.48 | 5.48 | -2.49% | 880K | 5.46 | 0.41 |
| 2026-07-22 | 5.69 | 5.69 | 5.51 | 5.62 | 5.62 | -1.23% | 964K | 5.60 | 0.44 |
| 2026-07-21 | 5.55 | 5.69 | 5.46 | 5.69 | 5.69 | +2.15% | 1.4M | 5.64 | 0.62 |
| 2026-07-20 | 5.72 | 5.88 | 5.53 | 5.57 | 5.57 | -1.94% | 867K | 5.64 | 0.36 |
| 2026-07-17 | 5.30 | 5.70 | 5.24 | 5.68 | 5.68 | +5.97% | 1.3M | 5.59 | 0.53 |
| 2026-07-16 | 5.59 | 5.64 | 5.27 | 5.36 | 5.36 | -4.29% | 2.1M | 5.36 | 0.90 |
| 2026-07-15 | 5.41 | 5.69 | 5.31 | 5.60 | 5.60 | +3.13% | 6.1M | 5.59 | 2.94 |
| 2026-07-14 | 5.65 | 5.65 | 5.35 | 5.43 | 5.43 | -1.27% | 824K | 5.44 | 0.39 |
| 2026-07-13 | 5.53 | 5.58 | 5.35 | 5.50 | 5.50 | -1.43% | 1.1M | 5.46 | 0.52 |
| 2026-07-10 | 5.76 | 5.76 | 5.46 | 5.58 | 5.58 | — | 1.4M | 5.57 | — |
| 2026-07-09 | 5.61 | 5.85 | 5.54 | 5.71 | 5.71 | — | 2.0M | 5.74 | — |
| 2026-07-08 | 5.57 | 5.66 | 5.42 | 5.51 | 5.51 | — | 1.2M | 5.54 | — |
| 2026-07-07 | 5.48 | 5.76 | 5.37 | 5.62 | 5.62 | — | 1.4M | 5.64 | — |
| 2026-07-06 | 5.63 | 5.67 | 5.46 | 5.49 | 5.49 | — | 1.2M | 5.56 | — |
| 2026-07-02 | 5.36 | 5.58 | 5.33 | 5.56 | 5.56 | — | 1.9M | 5.47 | — |
| 2026-07-01 | 5.64 | 5.69 | 5.24 | 5.34 | 5.34 | — | 2.4M | 5.39 | — |
| 2026-06-30 | 4.99 | 5.35 | 4.94 | 5.29 | 5.29 | — | 3.2M | 5.21 | — |
| 2026-06-29 | 5.00 | 5.07 | 4.86 | 5.02 | 5.02 | — | 1.8M | 5.00 | — |
| 2026-06-26 | 4.88 | 5.14 | 4.80 | 5.00 | 5.00 | — | 8.8M | 4.99 | — |
| 2026-06-25 | 4.77 | 4.97 | 4.76 | 4.91 | 4.91 | — | 1.3M | 4.91 | — |
| 2026-06-24 | 4.93 | 5.00 | 4.71 | 4.79 | 4.79 | — | 1.5M | 4.83 | — |
| 2026-06-23 | 4.77 | 5.12 | 4.77 | 4.92 | 4.92 | — | 1.9M | 4.96 | — |
| 2026-06-22 | 4.55 | 4.93 | 4.50 | 4.84 | 4.84 | — | 1.8M | 4.81 | — |
| 2026-06-18 | 4.56 | 4.58 | 4.37 | 4.50 | 4.50 | — | 4.3M | 4.49 | — |
| 2026-06-17 | 4.32 | 4.52 | 4.30 | 4.42 | 4.42 | — | 1.2M | 4.43 | — |
| 2026-06-16 | 4.37 | 4.43 | 4.25 | 4.34 | 4.34 | — | 1.1M | 4.32 | — |
| 2026-06-11 | 4.12 | 4.39 | 4.07 | 4.37 | 4.37 | — | 819K | 4.29 | — |
| 2026-06-10 | 4.29 | 4.39 | 4.08 | 4.10 | 4.10 | — | 1.2M | 4.15 | — |
| 2026-06-09 | 4.41 | 4.47 | 4.22 | 4.30 | 4.30 | — | 1.0M | 4.30 | — |
| 2026-06-08 | 4.42 | 4.49 | 4.29 | 4.36 | 4.36 | — | 1.5M | 4.34 | — |
| 2026-06-01 | 4.53 | 4.55 | 4.32 | 4.34 | 4.34 | — | 2.2M | 4.40 | — |
| 2026-05-29 | 4.61 | 4.67 | 4.50 | 4.55 | 4.55 | — | 1.2M | 4.54 | — |
| 2026-05-26 | 4.52 | 4.62 | 4.47 | 4.51 | 4.51 | — | 718K | 4.53 | — |
| 2026-05-22 | 4.54 | 4.60 | 4.50 | 4.52 | 4.52 | — | 628K | 4.53 | — |
| 2026-05-21 | 4.50 | 4.58 | 4.45 | 4.54 | 4.54 | — | 481K | 4.53 | — |
| 2026-05-20 | 4.49 | 4.62 | 4.38 | 4.53 | 4.53 | — | 993K | 4.47 | — |
| 2026-05-19 | 4.35 | 4.51 | 4.34 | 4.45 | 4.45 | — | 1.2M | 4.46 | — |
| 2026-05-18 | 4.53 | 4.54 | 4.23 | 4.40 | 4.40 | — | 1.8M | 4.40 | — |
| 2026-05-07 | 4.67 | 4.88 | 4.56 | 4.86 | 4.86 | — | 1.1M | 4.73 | — |
| 2026-05-06 | 4.81 | 4.88 | 4.70 | 4.78 | 4.78 | — | 997K | 4.77 | — |
| 2026-05-05 | 4.72 | 4.88 | 4.59 | 4.75 | 4.75 | — | 1.1M | 4.72 | — |
| 2026-05-04 | 4.39 | 4.67 | 4.38 | 4.53 | 4.53 | — | 927K | 4.54 | — |
| 2026-04-27 | 4.30 | 4.48 | 4.25 | 4.41 | 4.41 | — | 814K | 4.40 | — |
| 2026-04-24 | 4.36 | 4.54 | 4.27 | 4.30 | 4.30 | — | 1.5M | 4.34 | — |
| 2026-04-23 | 4.37 | 4.56 | 4.37 | 4.55 | 4.55 | — | 2.0M | 4.50 | — |
| 2026-04-20 | 4.23 | 4.32 | 4.17 | 4.25 | 4.25 | — | 1.1M | 4.24 | — |
| 2026-04-17 | 4.10 | 4.27 | 4.03 | 4.25 | 4.25 | — | 1.1M | 4.17 | — |
| 2026-04-10 | 4.08 | 4.14 | 3.93 | 4.04 | 4.04 | — | 617K | 4.02 | — |
| 2026-04-09 | 3.93 | 4.10 | 3.83 | 4.08 | 4.08 | — | 1.1M | 3.98 | — |
| 2026-04-08 | 3.95 | 3.99 | 3.71 | 3.95 | 3.95 | — | 873K | 3.88 | — |
| 2026-04-07 | 3.76 | 3.79 | 3.60 | 3.75 | 3.75 | — | 1.1M | 3.70 | — |
| 2026-04-02 | 4.05 | 4.22 | 4.01 | 4.20 | 4.20 | — | 940K | 4.16 | — |
| 2026-03-26 | 3.53 | 3.60 | 3.44 | 3.52 | 3.52 | — | 1.5M | 3.51 | — |
| 2026-03-25 | 3.32 | 3.62 | 3.32 | 3.59 | 3.59 | — | 1.6M | 3.52 | — |
| 2026-03-24 | 3.53 | 3.62 | 3.20 | 3.30 | 3.30 | — | 3.9M | 3.34 | — |
| 2026-03-23 | 3.72 | 3.75 | 3.50 | 3.58 | 3.58 | — | 2.0M | 3.60 | — |
| 2026-03-18 | 3.86 | 3.89 | 3.58 | 3.66 | 3.66 | — | 1.5M | 3.70 | — |
| 2026-03-17 | 3.73 | 3.94 | 3.67 | 3.88 | 3.88 | — | 1.4M | 3.85 | — |
| 2026-03-16 | 3.61 | 3.83 | 3.59 | 3.74 | 3.74 | — | 1.2M | 3.73 | — |
| 2026-03-13 | 3.50 | 3.63 | 3.47 | 3.54 | 3.54 | — | 900K | 3.52 | — |