AMBQ
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 63.77
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 2026-06-24 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 | 59.18 | 66.08 | 59.18 | 63.77 | 63.77 | +6.96% | 970K | 64.00 | 2.24 |
| 2026-09-08 | 58.64 | 60.65 | 57.65 | 59.62 | 59.62 | +3.78% | 476K | 59.61 | 1.11 |
| 2026-09-04 | 57.67 | 57.88 | 56.62 | 57.45 | 57.45 | +1.81% | 255K | 57.25 | 0.58 |
| 2026-09-03 | 56.98 | 57.54 | 54.87 | 56.43 | 56.43 | -1.52% | 250K | 56.30 | 0.57 |
| 2026-09-02 | 56.08 | 57.79 | 55.30 | 57.30 | 57.30 | +2.43% | 385K | 56.98 | 0.88 |
| 2026-09-01 | 57.20 | 57.70 | 55.02 | 55.94 | 55.94 | -4.06% | 615K | 56.09 | 1.44 |
| 2026-08-31 | 58.04 | 58.90 | 56.25 | 58.31 | 58.31 | +1.69% | 716K | 57.92 | 1.73 |
| 2026-08-28 | 59.98 | 60.23 | 57.08 | 57.34 | 57.34 | -4.58% | 280K | 57.86 | 0.67 |
| 2026-08-27 | 60.80 | 60.99 | 59.06 | 60.09 | 60.09 | +1.88% | 573K | 59.95 | 1.38 |
| 2026-08-26 | 61.00 | 61.44 | 58.96 | 58.98 | 58.98 | -1.90% | 360K | 59.68 | 0.78 |
| 2026-08-25 | 58.91 | 60.37 | 58.33 | 60.12 | 60.12 | +5.98% | 318K | 59.75 | 0.63 |
| 2026-08-24 | 58.14 | 58.60 | 56.12 | 56.73 | 56.73 | -3.88% | 267K | 56.98 | 0.51 |
| 2026-08-21 | 58.63 | 59.73 | 57.09 | 59.02 | 59.02 | +2.08% | 333K | 58.80 | 0.62 |
| 2026-08-20 | 59.31 | 59.90 | 56.10 | 57.82 | 57.82 | -2.31% | 435K | 57.52 | 0.81 |
| 2026-08-19 | 64.39 | 64.39 | 59.00 | 59.19 | 59.19 | -6.06% | 411K | 60.33 | 0.78 |
| 2026-08-18 | 64.50 | 65.38 | 61.86 | 63.01 | 63.01 | -7.15% | 440K | 62.76 | 0.85 |
| 2026-08-17 | 66.91 | 68.83 | 65.00 | 67.86 | 67.86 | +5.19% | 533K | 67.65 | 1.06 |
| 2026-08-14 | 64.05 | 66.22 | 62.80 | 64.51 | 64.51 | +0.26% | 273K | 64.36 | 0.52 |
| 2026-08-13 | 64.98 | 68.48 | 64.20 | 64.34 | 64.34 | -1.91% | 393K | 65.71 | 0.75 |
| 2026-08-12 | 67.60 | 68.11 | 65.00 | 65.59 | 65.59 | +0.46% | 433K | 66.26 | 0.81 |
| 2026-08-11 | 65.70 | 67.46 | 62.05 | 65.29 | 65.29 | +2.14% | 922K | 65.48 | 1.82 |
| 2026-08-10 | 68.01 | 68.25 | 63.60 | 63.92 | 63.92 | -5.29% | 379K | 65.17 | 0.75 |
| 2026-08-07 | 66.66 | 68.67 | 65.15 | 67.49 | 67.49 | +3.45% | 515K | 67.76 | 1.03 |
| 2026-08-06 | 62.02 | 66.61 | 61.10 | 65.24 | 65.24 | +3.54% | 234K | 64.94 | 0.46 |
| 2026-08-05 | 65.90 | 67.42 | 62.90 | 63.01 | 63.01 | -6.69% | 330K | 63.91 | 0.63 |
| 2026-08-04 | 67.97 | 69.53 | 66.85 | 67.53 | 67.53 | +4.04% | 368K | 67.86 | 0.69 |
| 2026-08-03 | 61.58 | 65.23 | 60.48 | 64.91 | 64.91 | +2.08% | 488K | 64.14 | 0.92 |
| 2026-07-31 | 65.00 | 67.31 | 62.47 | 63.59 | 63.59 | +0.57% | 369K | 64.08 | 0.68 |
| 2026-07-30 | 61.03 | 64.08 | 59.88 | 63.23 | 63.23 | +10.43% | 522K | 62.53 | 0.94 |
| 2026-07-29 | 60.12 | 61.84 | 56.39 | 57.26 | 57.26 | -5.07% | 1.2M | 57.73 | 2.25 |
| 2026-07-28 | 65.44 | 65.85 | 59.87 | 60.32 | 60.32 | -11.66% | 1.3M | 61.72 | 2.59 |
| 2026-07-27 | 70.76 | 71.64 | 65.78 | 68.28 | 68.28 | -2.85% | 649K | 67.50 | 1.22 |
| 2026-07-24 | 73.96 | 73.96 | 67.82 | 70.28 | 70.28 | -6.01% | 509K | 69.93 | 0.92 |
| 2026-07-23 | 74.12 | 76.68 | 72.19 | 74.77 | 74.77 | -3.58% | 443K | 74.33 | 0.70 |
| 2026-07-22 | 75.67 | 79.25 | 75.67 | 77.55 | 77.55 | -0.76% | 193K | 77.78 | 0.29 |
| 2026-07-21 | 76.86 | 78.31 | 75.30 | 78.14 | 78.14 | +6.50% | 274K | 77.34 | 0.40 |
| 2026-07-20 | 74.72 | 75.37 | 71.61 | 73.37 | 73.37 | +1.30% | 268K | 73.59 | 0.34 |
| 2026-07-17 | 70.58 | 74.12 | 66.25 | 72.43 | 72.43 | -2.73% | 634K | 70.87 | 0.82 |
| 2026-07-16 | 79.92 | 80.67 | 72.68 | 74.46 | 74.46 | -9.44% | 516K | 75.62 | 0.67 |
| 2026-07-15 | 87.27 | 88.72 | 78.92 | 82.22 | 82.22 | -3.81% | 569K | 82.81 | 0.74 |
| 2026-07-14 | 85.00 | 87.12 | 82.16 | 85.48 | 85.48 | +5.08% | 402K | 84.69 | 0.51 |
| 2026-07-13 | 82.89 | 84.53 | 80.33 | 81.35 | 81.35 | -4.61% | 329K | 82.05 | 0.42 |
| 2026-07-10 | 83.86 | 85.51 | 82.00 | 85.28 | 85.28 | — | 440K | 84.45 | — |
| 2026-07-09 | 84.74 | 87.60 | 84.00 | 85.59 | 85.59 | — | 340K | 86.18 | — |
| 2026-07-08 | 76.04 | 82.88 | 76.00 | 81.93 | 81.93 | — | 759K | 80.98 | — |
| 2026-07-07 | 80.45 | 81.00 | 74.20 | 75.48 | 75.48 | — | 526K | 76.17 | — |
| 2026-07-06 | 84.62 | 88.79 | 82.62 | 83.82 | 83.82 | — | 355K | 85.11 | — |
| 2026-07-02 | 87.80 | 90.40 | 79.34 | 82.85 | 82.85 | — | 639K | 82.59 | — |
| 2026-07-01 | 85.46 | 90.39 | 84.00 | 88.40 | 88.40 | — | 761K | 88.24 | — |
| 2026-06-30 | 86.04 | 90.92 | 85.77 | 88.30 | 88.30 | — | 801K | 88.95 | — |
| 2026-06-29 | 80.05 | 85.36 | 77.08 | 85.05 | 85.05 | — | 498K | 82.47 | — |
| 2026-06-26 | 80.45 | 82.70 | 78.73 | 80.15 | 80.15 | — | 1.3M | 80.46 | — |
| 2026-06-25 | 84.40 | 86.00 | 79.42 | 83.43 | 83.43 | — | 947K | 83.84 | — |
| 2026-06-24 | 80.88 | 83.62 | 78.50 | 81.18 | 81.18 | +1.75% | 2.1M | 81.10 | 3.06 |
| 2026-06-23 | 82.05 | 86.85 | 79.14 | 79.78 | 79.78 | — | 686K | 82.82 | — |
| 2026-06-22 | 88.10 | 91.09 | 84.78 | 88.56 | 88.56 | — | 662K | 87.75 | — |
| 2026-06-18 | 84.42 | 91.61 | 81.06 | 90.48 | 90.48 | — | 2.2M | 88.87 | — |
| 2026-06-17 | 84.19 | 84.50 | 78.86 | 79.12 | 79.12 | — | 475K | 81.30 | — |
| 2026-06-16 | 85.97 | 85.97 | 81.58 | 82.05 | 82.05 | — | 546K | 83.05 | — |
| 2026-06-11 | 77.36 | 83.95 | 74.50 | 83.39 | 83.39 | — | 501K | 80.36 | — |
| 2026-06-10 | 74.90 | 81.00 | 73.87 | 75.12 | 75.12 | — | 528K | 76.25 | — |
| 2026-06-09 | 80.00 | 82.82 | 72.97 | 76.04 | 76.04 | — | 779K | 76.83 | — |
| 2026-06-08 | 75.95 | 80.81 | 75.76 | 79.15 | 79.15 | — | 387K | 79.06 | — |
| 2026-06-01 | 78.77 | 80.25 | 74.80 | 77.40 | 77.40 | — | 678K | 76.69 | — |
| 2026-05-29 | 82.70 | 83.80 | 79.38 | 79.66 | 79.66 | — | 531K | 80.68 | — |
| 2026-05-26 | 83.89 | 85.72 | 81.01 | 83.55 | 83.55 | — | 919K | 84.02 | — |
| 2026-05-22 | 78.00 | 81.85 | 75.44 | 81.67 | 81.67 | — | 768K | 79.77 | — |
| 2026-05-21 | 76.12 | 79.47 | 73.38 | 76.56 | 76.56 | — | 769K | 76.48 | — |
| 2026-05-20 | 72.64 | 77.56 | 70.53 | 76.61 | 76.61 | — | 1.1M | 74.87 | — |
| 2026-05-19 | 69.64 | 73.50 | 65.41 | 71.14 | 71.14 | — | 1.1M | 70.46 | — |
| 2026-05-18 | 70.79 | 73.00 | 67.30 | 71.34 | 71.34 | — | 1.0M | 70.14 | — |
| 2026-05-07 | 41.10 | 41.10 | 37.43 | 38.00 | 38.00 | — | 534K | 38.68 | — |
| 2026-05-06 | 40.83 | 41.50 | 39.20 | 41.35 | 41.35 | — | 364K | 40.77 | — |
| 2026-05-05 | 40.00 | 40.99 | 39.57 | 40.49 | 40.49 | — | 272K | 40.41 | — |
| 2026-05-04 | 41.00 | 41.80 | 39.24 | 39.36 | 39.36 | — | 410K | 40.34 | — |
| 2026-04-27 | 35.36 | 35.48 | 33.70 | 34.82 | 34.82 | — | 243K | 34.73 | — |
| 2026-04-24 | 35.77 | 35.95 | 34.85 | 35.48 | 35.48 | — | 292K | 35.46 | — |
| 2026-04-23 | 35.47 | 35.75 | 34.42 | 35.08 | 35.08 | — | 348K | 34.96 | — |
| 2026-04-20 | 34.40 | 35.70 | 33.94 | 35.12 | 35.12 | — | 246K | 34.72 | — |
| 2026-04-17 | 32.90 | 35.02 | 32.48 | 34.76 | 34.76 | — | 765K | 34.05 | — |
| 2026-04-10 | 29.19 | 29.19 | 28.28 | 28.82 | 28.82 | — | 172K | 28.73 | — |
| 2026-04-09 | 29.25 | 29.32 | 28.57 | 28.82 | 28.82 | — | 218K | 28.90 | — |
| 2026-04-08 | 29.10 | 29.10 | 27.89 | 29.10 | 29.10 | — | 479K | 28.72 | — |
| 2026-04-07 | 28.04 | 28.20 | 26.54 | 27.75 | 27.75 | — | 287K | 27.53 | — |
| 2026-04-02 | 25.83 | 29.05 | 25.68 | 28.53 | 28.53 | — | 340K | 28.17 | — |
| 2026-03-26 | 24.83 | 25.60 | 24.50 | 24.60 | 24.60 | — | 219K | 24.90 | — |
| 2026-03-25 | 25.63 | 26.60 | 24.97 | 25.21 | 25.21 | — | 207K | 25.37 | — |
| 2026-03-24 | 24.84 | 25.80 | 24.76 | 25.39 | 25.39 | — | 317K | 25.33 | — |
| 2026-03-23 | 25.31 | 26.33 | 24.89 | 25.36 | 25.36 | — | 350K | 25.49 | — |
| 2026-03-18 | 26.11 | 26.77 | 25.52 | 25.53 | 25.53 | — | 286K | 25.77 | — |
| 2026-03-17 | 26.40 | 27.49 | 25.95 | 25.98 | 25.98 | — | 263K | 26.37 | — |
| 2026-03-16 | 26.25 | 27.42 | 26.00 | 26.25 | 26.25 | — | 284K | 26.36 | — |
| 2026-03-13 | 27.32 | 28.09 | 25.33 | 25.36 | 25.36 | — | 661K | 26.09 | — |