AEO
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 16.89
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 | 17.11 | 17.41 | 16.76 | 16.89 | 16.89 | -1.92% | 18.3M | 16.71 | 3.56 |
| 2026-09-08 | 17.39 | 17.50 | 16.97 | 17.22 | 17.22 | -0.98% | 10.9M | 17.17 | 2.29 |
| 2026-09-04 | 16.72 | 17.39 | 16.59 | 17.39 | 17.39 | +2.23% | 5.4M | 17.17 | 1.16 |
| 2026-09-03 | 16.80 | 17.16 | 16.44 | 17.01 | 17.01 | +2.10% | 5.2M | 16.95 | 1.12 |
| 2026-09-02 | 16.65 | 16.95 | 16.46 | 16.66 | 16.66 | +0.48% | 4.4M | 16.76 | 0.96 |
| 2026-09-01 | 16.40 | 16.93 | 16.17 | 16.58 | 16.58 | -0.30% | 4.9M | 16.61 | 1.08 |
| 2026-08-31 | 16.50 | 16.77 | 16.44 | 16.63 | 16.63 | -1.42% | 5.0M | 16.60 | 1.10 |
| 2026-08-28 | 17.06 | 17.35 | 16.84 | 16.87 | 16.87 | +1.08% | 4.7M | 17.02 | 1.05 |
| 2026-08-27 | 17.27 | 17.41 | 16.61 | 16.69 | 16.69 | -5.12% | 4.3M | 16.88 | 0.97 |
| 2026-08-26 | 17.23 | 17.80 | 17.14 | 17.59 | 17.59 | +5.14% | 7.6M | 17.54 | 1.80 |
| 2026-08-25 | 16.88 | 16.88 | 16.43 | 16.73 | 16.73 | -0.83% | 4.7M | 16.73 | 1.10 |
| 2026-08-24 | 16.37 | 16.95 | 16.34 | 16.87 | 16.87 | +4.33% | 4.4M | 16.81 | 1.05 |
| 2026-08-21 | 16.24 | 16.39 | 16.10 | 16.17 | 16.17 | +1.06% | 3.1M | 16.19 | 0.74 |
| 2026-08-20 | 16.43 | 16.44 | 15.85 | 16.00 | 16.00 | -4.02% | 4.1M | 16.06 | 0.99 |
| 2026-08-19 | 16.62 | 17.00 | 16.59 | 16.67 | 16.67 | +1.96% | 4.2M | 16.71 | 1.02 |
| 2026-08-18 | 16.55 | 16.67 | 16.25 | 16.35 | 16.35 | 0.00% | 3.2M | 16.44 | 0.76 |
| 2026-08-17 | 16.00 | 16.49 | 15.95 | 16.35 | 16.35 | +1.11% | 4.3M | 16.33 | 1.01 |
| 2026-08-14 | 16.30 | 16.38 | 16.09 | 16.17 | 16.17 | -0.80% | 3.3M | 16.22 | 0.78 |
| 2026-08-13 | 16.39 | 16.41 | 15.81 | 16.30 | 16.30 | +0.37% | 6.0M | 16.11 | 1.44 |
| 2026-08-12 | 17.23 | 17.25 | 16.20 | 16.24 | 16.24 | -6.45% | 8.7M | 16.39 | 2.13 |
| 2026-08-11 | 17.97 | 18.10 | 17.32 | 17.36 | 17.36 | -5.24% | 4.1M | 17.54 | 0.99 |
| 2026-08-10 | 18.10 | 18.46 | 17.75 | 18.32 | 18.32 | +1.95% | 4.0M | 18.24 | 0.94 |
| 2026-08-07 | 17.75 | 18.05 | 17.44 | 17.97 | 17.97 | +1.41% | 2.8M | 17.89 | 0.65 |
| 2026-08-06 | 17.74 | 18.11 | 17.60 | 17.72 | 17.72 | -0.56% | 5.0M | 17.84 | 1.19 |
| 2026-08-05 | 18.08 | 18.43 | 17.79 | 17.82 | 17.82 | -1.44% | 3.1M | 17.96 | 0.73 |
| 2026-08-04 | 17.68 | 18.23 | 17.60 | 18.08 | 18.08 | +1.18% | 4.4M | 18.05 | 1.04 |
| 2026-08-03 | 17.33 | 17.88 | 17.31 | 17.87 | 17.87 | +4.02% | 4.6M | 17.68 | 1.09 |
| 2026-07-31 | 17.10 | 17.42 | 16.93 | 17.18 | 17.18 | -0.75% | 4.5M | 17.19 | 1.03 |
| 2026-07-30 | 17.50 | 17.50 | 17.08 | 17.31 | 17.31 | -1.31% | 2.4M | 17.26 | 0.54 |
| 2026-07-29 | 17.73 | 17.94 | 17.23 | 17.54 | 17.54 | -3.31% | 3.8M | 17.52 | 0.87 |
| 2026-07-28 | 17.94 | 18.29 | 17.86 | 18.14 | 18.14 | +2.08% | 4.6M | 18.08 | 1.04 |
| 2026-07-27 | 17.51 | 17.80 | 17.34 | 17.77 | 17.77 | +4.53% | 4.0M | 17.60 | 0.87 |
| 2026-07-24 | 16.85 | 17.32 | 16.69 | 17.00 | 17.00 | -0.47% | 3.8M | 17.06 | 0.82 |
| 2026-07-23 | 17.44 | 17.63 | 16.98 | 17.08 | 17.08 | -4.15% | 3.2M | 17.17 | 0.68 |
| 2026-07-22 | 17.42 | 17.93 | 17.30 | 17.82 | 17.82 | +2.65% | 3.4M | 17.71 | 0.73 |
| 2026-07-21 | 17.29 | 17.52 | 16.98 | 17.36 | 17.36 | -1.03% | 3.6M | 17.28 | 0.77 |
| 2026-07-20 | 17.49 | 17.87 | 17.11 | 17.54 | 17.54 | +2.99% | 4.7M | 17.45 | 0.98 |
| 2026-07-17 | 17.23 | 17.88 | 16.86 | 17.03 | 17.03 | -2.63% | 3.7M | 17.18 | 0.76 |
| 2026-07-16 | 17.29 | 17.93 | 17.24 | 17.49 | 17.49 | +0.46% | 4.9M | 17.53 | 1.02 |
| 2026-07-15 | 16.32 | 17.52 | 16.21 | 17.41 | 17.41 | +7.80% | 7.4M | 17.28 | 1.56 |
| 2026-07-14 | 16.21 | 16.23 | 15.74 | 16.15 | 16.15 | +0.75% | 4.7M | 16.07 | 0.96 |
| 2026-07-13 | 16.68 | 16.95 | 15.91 | 16.03 | 16.03 | -4.64% | 5.9M | 16.16 | 1.22 |
| 2026-07-10 | 16.55 | 16.86 | 16.32 | 16.81 | 16.81 | — | 2.7M | 16.69 | — |
| 2026-07-09 | 16.40 | 16.80 | 16.23 | 16.68 | 16.68 | — | 3.9M | 16.66 | — |
| 2026-07-08 | 16.49 | 16.53 | 15.85 | 16.32 | 16.32 | — | 4.1M | 16.19 | — |
| 2026-07-07 | 16.56 | 16.95 | 16.34 | 16.52 | 16.52 | — | 5.1M | 16.55 | — |
| 2026-07-06 | 16.39 | 16.70 | 16.07 | 16.50 | 16.50 | — | 4.2M | 16.48 | — |
| 2026-07-02 | 17.20 | 17.20 | 16.32 | 16.46 | 16.46 | — | 6.8M | 16.52 | — |
| 2026-07-01 | 17.07 | 17.34 | 16.86 | 17.29 | 17.29 | — | 3.5M | 17.21 | — |
| 2026-06-30 | 17.10 | 17.22 | 16.56 | 17.20 | 17.20 | — | 3.5M | 17.06 | — |
| 2026-06-29 | 17.60 | 17.60 | 16.85 | 17.07 | 17.07 | — | 5.2M | 17.07 | — |
| 2026-06-26 | 17.73 | 18.23 | 17.59 | 17.88 | 17.88 | — | 7.1M | 17.85 | — |
| 2026-06-25 | 18.54 | 18.54 | 18.02 | 18.05 | 18.05 | — | 4.0M | 18.16 | — |
| 2026-06-24 | 17.87 | 18.79 | 17.77 | 18.50 | 18.50 | — | 5.3M | 18.49 | — |
| 2026-06-23 | 17.49 | 17.94 | 17.46 | 17.73 | 17.73 | — | 3.7M | 17.77 | — |
| 2026-06-22 | 17.74 | 17.86 | 17.52 | 17.79 | 17.79 | — | 3.9M | 17.76 | — |
| 2026-06-18 | 17.37 | 18.21 | 17.25 | 17.81 | 17.81 | — | 6.2M | 17.87 | — |
| 2026-06-17 | 17.68 | 18.38 | 17.05 | 17.10 | 17.10 | — | 5.0M | 17.53 | — |
| 2026-06-16 | 18.36 | 18.67 | 17.49 | 17.54 | 17.54 | — | 5.0M | 17.81 | — |
| 2026-06-11 | 17.84 | 18.31 | 17.56 | 18.29 | 18.29 | — | 5.1M | 18.02 | — |
| 2026-06-10 | 17.50 | 18.35 | 17.35 | 17.53 | 17.53 | — | 5.0M | 17.72 | — |
| 2026-06-09 | 17.55 | 18.12 | 17.13 | 17.57 | 17.57 | — | 4.7M | 17.54 | — |
| 2026-06-08 | 16.49 | 17.51 | 16.42 | 17.29 | 17.29 | — | 5.4M | 17.21 | — |
| 2026-06-01 | 15.80 | 16.32 | 15.38 | 16.14 | 16.14 | — | 9.4M | 15.97 | — |
| 2026-05-29 | 14.65 | 15.85 | 14.54 | 15.80 | 15.80 | — | 18.5M | 15.52 | — |
| 2026-05-26 | 16.84 | 17.23 | 16.78 | 17.13 | 17.13 | — | 5.4M | 17.06 | — |
| 2026-05-22 | 16.63 | 16.70 | 16.36 | 16.53 | 16.53 | — | 3.6M | 16.54 | — |
| 2026-05-21 | 16.15 | 16.76 | 15.82 | 16.55 | 16.55 | — | 5.8M | 16.48 | — |
| 2026-05-20 | 15.43 | 16.41 | 15.20 | 16.40 | 16.40 | — | 5.9M | 16.12 | — |
| 2026-05-19 | 15.06 | 15.61 | 14.69 | 15.36 | 15.36 | — | 6.3M | 15.31 | — |
| 2026-05-18 | 15.37 | 15.49 | 14.77 | 14.86 | 14.86 | — | 5.0M | 15.00 | — |
| 2026-05-07 | 16.99 | 17.19 | 16.41 | 16.64 | 16.64 | — | 3.0M | 16.68 | — |
| 2026-05-06 | 17.21 | 17.66 | 16.89 | 16.91 | 16.91 | — | 4.2M | 17.06 | — |
| 2026-05-05 | 16.49 | 16.88 | 16.41 | 16.66 | 16.66 | — | 3.6M | 16.66 | — |
| 2026-05-04 | 16.68 | 16.89 | 16.32 | 16.40 | 16.40 | — | 4.5M | 16.50 | — |
| 2026-04-27 | 17.90 | 18.04 | 17.67 | 17.89 | 17.89 | — | 4.1M | 17.88 | — |
| 2026-04-24 | 18.13 | 18.17 | 17.80 | 17.91 | 17.91 | — | 2.7M | 17.93 | — |
| 2026-04-23 | 18.63 | 18.78 | 17.90 | 18.19 | 18.19 | — | 3.9M | 18.26 | — |
| 2026-04-20 | 19.48 | 20.09 | 19.26 | 19.88 | 19.88 | — | 4.6M | 19.85 | — |
| 2026-04-17 | 19.58 | 19.90 | 19.36 | 19.42 | 19.42 | — | 4.0M | 19.55 | — |
| 2026-04-10 | 18.47 | 18.52 | 18.09 | 18.32 | 18.32 | — | 4.6M | 18.25 | — |
| 2026-04-09 | 18.18 | 18.80 | 18.07 | 18.54 | 18.54 | — | 3.3M | 18.52 | — |
| 2026-04-08 | 18.35 | 18.56 | 17.82 | 18.31 | 18.31 | — | 6.6M | 18.22 | — |
| 2026-04-07 | 17.22 | 17.60 | 17.05 | 17.36 | 17.36 | — | 5.2M | 17.32 | — |
| 2026-04-02 | 17.15 | 17.41 | 16.75 | 16.84 | 16.84 | — | 5.2M | 16.92 | — |
| 2026-03-26 | 16.28 | 16.72 | 16.06 | 16.07 | 16.07 | — | 5.0M | 16.26 | — |
| 2026-03-25 | 16.63 | 16.96 | 16.34 | 16.52 | 16.52 | — | 4.6M | 16.55 | — |
| 2026-03-24 | 16.55 | 16.74 | 16.21 | 16.32 | 16.32 | — | 5.8M | 16.40 | — |
| 2026-03-23 | 17.70 | 17.75 | 16.82 | 16.87 | 16.87 | — | 8.3M | 17.11 | — |
| 2026-03-18 | 17.41 | 17.86 | 17.19 | 17.25 | 17.25 | — | 4.3M | 17.43 | — |
| 2026-03-17 | 17.83 | 17.90 | 17.27 | 17.53 | 17.53 | — | 4.1M | 17.52 | — |
| 2026-03-16 | 17.65 | 18.05 | 17.34 | 17.41 | 17.41 | — | 4.3M | 17.59 | — |
| 2026-03-13 | 17.79 | 17.99 | 17.49 | 17.58 | 17.58 | — | 4.6M | 17.67 | — |