AMBA

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 68.80

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 2026-06-30 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 2026-06-30 ~ 2026-09-09，共 44 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 43 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	63.07	71.24	63.01	68.80	68.80	+8.38%	5.1M	68.53	3.72
2026-09-08	63.83	66.66	61.59	63.48	63.48	+0.94%	3.4M	64.43	2.76
2026-09-04	63.18	64.98	58.12	62.89	62.89	-0.77%	5.2M	62.18	4.98
2026-09-03	66.61	67.20	63.00	63.38	63.38	-5.60%	2.7M	64.33	2.82
2026-09-02	67.83	68.49	66.19	67.14	67.14	-1.02%	1.3M	67.09	1.34
2026-09-01	67.92	69.86	66.66	67.83	67.83	-2.23%	1.3M	67.67	1.25
2026-08-31	70.63	72.40	69.05	69.38	69.38	-1.77%	878K	70.01	0.80
2026-08-28	71.14	71.72	68.25	70.63	70.63	-0.74%	1.3M	70.24	0.89
2026-08-27	71.60	72.22	70.17	71.16	71.16	+2.18%	718K	71.05	0.47
2026-08-26	70.89	71.78	69.01	69.64	69.64	-1.61%	700K	69.92	0.43
2026-08-25	71.41	71.50	69.20	70.78	70.78	+1.11%	594K	70.41	0.34
2026-08-24	72.69	72.72	69.74	70.00	70.00	-5.06%	1.3M	70.37	0.72
2026-08-21	73.28	74.70	71.50	73.73	73.73	+1.77%	990K	73.51	0.56
2026-08-20	74.38	75.10	72.29	72.45	72.45	-2.87%	779K	73.16	0.43
2026-08-19	75.77	75.99	71.78	74.59	74.59	-0.31%	935K	74.16	0.51
2026-08-18	75.88	77.04	74.50	74.82	74.82	-4.74%	1.0M	75.24	0.54
2026-08-17	82.04	82.18	78.00	78.54	78.54	-4.27%	1.5M	79.24	0.78
2026-08-14	82.14	82.98	80.71	82.04	82.04	+0.10%	546K	81.87	0.28
2026-08-13	82.57	84.31	81.12	81.96	81.96	-1.88%	552K	82.46	0.27
2026-08-12	85.25	85.25	82.09	83.53	83.53	+0.77%	777K	83.48	0.38
2026-08-11	83.70	85.27	82.17	82.89	82.89	+1.04%	852K	83.13	0.41
2026-08-10	86.69	87.17	81.96	82.04	82.04	-5.46%	899K	83.30	0.43
2026-08-07	86.22	89.44	85.54	86.78	86.78	+3.57%	1.3M	87.33	0.64
2026-08-06	80.93	86.19	80.26	83.79	83.79	+2.37%	1.2M	84.08	0.58
2026-08-05	81.58	83.48	79.36	81.85	81.85	-0.46%	1.4M	81.26	0.67
2026-08-04	82.38	84.50	81.08	82.23	82.23	-0.54%	1.7M	82.90	0.84
2026-08-03	84.00	85.62	81.82	82.68	82.68	-3.86%	3.0M	83.34	1.45
2026-07-31	76.74	91.34	74.07	86.00	86.00	+16.08%	9.2M	85.95	5.46
2026-07-30	71.07	74.79	68.72	74.09	74.09	+7.08%	1.5M	73.10	0.84
2026-07-29	67.81	75.62	65.66	69.19	69.19	+0.32%	2.7M	70.30	1.36
2026-07-28	65.69	69.86	64.36	68.97	68.97	+1.08%	2.3M	67.30	1.14
2026-07-27	68.52	69.80	63.15	68.23	68.23	+0.25%	1.9M	66.22	0.94
2026-07-24	68.44	69.33	66.60	68.06	68.06	-3.47%	1.4M	67.73	0.71
2026-07-23	67.34	70.67	66.16	70.51	70.51	+2.17%	1.5M	69.10	0.79
2026-07-22	70.89	72.17	67.32	69.01	69.01	-3.21%	1.5M	69.48	0.77
2026-07-21	69.25	71.33	67.34	71.30	71.30	+8.52%	2.0M	69.73	1.05
2026-07-20	63.00	65.82	62.45	65.70	65.70	+6.24%	1.6M	64.78	0.85
2026-07-17	60.51	64.29	59.35	61.84	61.84	-2.29%	1.8M	61.89	0.98
2026-07-16	66.59	67.22	61.80	63.29	63.29	-8.12%	1.9M	63.49	1.04
2026-07-15	74.24	74.90	65.64	68.88	68.88	-5.51%	1.4M	68.62	0.77
2026-07-14	74.64	74.66	70.28	72.90	72.90	+1.25%	1.1M	72.82	0.60
2026-07-13	75.00	75.51	71.66	72.00	72.00	-6.86%	1.3M	72.77	0.75
2026-07-10	78.26	79.27	75.85	77.30	77.30	—	853K	77.30	—
2026-07-09	77.38	80.13	74.87	78.38	78.38	—	1.4M	77.99	—
2026-07-08	71.59	76.69	71.45	74.74	74.74	—	1.7M	74.16	—
2026-07-07	75.21	76.00	70.75	71.82	71.82	—	1.6M	72.56	—
2026-07-06	83.14	88.44	78.94	79.73	79.73	—	1.9M	82.86	—
2026-07-02	88.10	91.29	76.86	78.36	78.36	—	2.3M	82.22	—
2026-07-01	83.63	94.00	81.42	88.34	88.34	+2.96%	4.0M	89.53	2.38
2026-06-30	67.89	88.58	67.50	85.80	85.80	+28.04%	7.0M	83.00	4.69
2026-06-29	63.16	67.42	60.34	67.01	67.01	—	1.7M	65.41	—
2026-06-26	62.01	63.18	61.12	62.13	62.13	—	2.0M	62.03	—
2026-06-25	65.67	65.86	61.00	64.11	64.11	—	988K	63.70	—
2026-06-24	65.56	65.69	61.81	62.99	62.99	—	1.1M	63.33	—
2026-06-23	66.39	68.80	65.28	65.51	65.51	—	1.0M	66.63	—
2026-06-22	71.07	71.63	69.28	70.71	70.71	—	881K	70.32	—
2026-06-18	68.03	70.14	66.18	69.97	69.97	—	2.1M	69.32	—
2026-06-17	68.15	69.00	65.64	65.88	65.88	—	895K	66.83	—
2026-06-16	69.66	71.10	67.08	67.12	67.12	—	902K	68.26	—
2026-06-11	63.97	65.94	62.60	65.80	65.80	—	959K	64.40	—
2026-06-10	65.70	67.43	62.10	62.63	62.63	—	1.2M	63.62	—
2026-06-09	70.15	70.15	61.80	65.75	65.75	—	1.6M	65.52	—
2026-06-08	66.01	69.50	64.67	68.72	68.72	—	1.8M	67.92	—
2026-06-01	72.97	77.99	72.25	75.67	75.67	—	2.9M	75.67	—
2026-05-29	82.52	85.90	71.05	72.18	72.18	—	7.4M	73.68	—
2026-05-26	92.58	96.36	89.45	93.57	93.57	—	2.0M	93.58	—
2026-05-22	84.57	89.40	84.14	87.55	87.55	—	1.0M	87.65	—
2026-05-21	83.38	84.96	81.81	83.64	83.64	—	647K	83.49	—
2026-05-20	77.86	83.61	77.86	83.00	83.00	—	990K	82.07	—
2026-05-19	76.45	78.40	74.33	76.69	76.69	—	512K	76.41	—
2026-05-18	81.96	82.50	77.90	78.88	78.88	—	877K	79.31	—
2026-05-07	78.01	78.60	73.52	74.27	74.27	—	1.5M	74.96	—
2026-05-06	76.10	76.93	72.72	75.48	75.48	—	962K	75.31	—
2026-05-05	72.00	74.44	70.50	74.36	74.36	—	834K	73.23	—
2026-05-04	72.03	72.15	69.43	70.72	70.72	—	777K	70.95	—
2026-04-27	67.09	67.57	64.24	64.86	64.86	—	487K	65.01	—
2026-04-24	63.30	67.23	63.30	66.87	66.87	—	928K	65.98	—
2026-04-23	61.44	62.40	59.07	61.34	61.34	—	815K	60.73	—
2026-04-20	57.09	59.53	55.00	59.28	59.28	—	1.2M	58.31	—
2026-04-17	59.24	59.50	57.54	58.23	58.23	—	951K	58.37	—
2026-04-10	53.81	54.90	52.56	52.78	52.78	—	1.2M	53.35	—
2026-04-09	52.96	54.33	52.95	53.24	53.24	—	743K	53.48	—
2026-04-08	54.69	55.27	52.37	53.28	53.28	—	622K	53.21	—
2026-04-07	50.91	51.44	50.04	50.99	50.99	—	488K	50.85	—
2026-04-02	49.57	51.83	49.24	50.54	50.54	—	668K	50.63	—
2026-03-26	53.34	54.25	52.52	52.67	52.67	—	578K	53.19	—
2026-03-25	55.06	55.82	53.81	54.09	54.09	—	387K	54.33	—
2026-03-24	53.66	55.47	53.45	54.53	54.53	—	619K	54.33	—
2026-03-23	56.42	57.19	54.37	54.58	54.58	—	578K	55.25	—
2026-03-18	52.73	54.90	52.26	53.96	53.96	—	1.7M	53.74	—
2026-03-17	53.05	53.50	52.16	52.69	52.69	—	801K	52.77	—
2026-03-16	53.08	53.44	52.20	52.39	52.39	—	845K	52.75	—
2026-03-13	52.94	53.49	51.66	52.29	52.29	—	630K	52.27	—