ARWR

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 82.63

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 2026-06-26 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 2026-06-26 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 41 日無 RVOL 列） RVOL 軸上限 1.92（取 P90 × 1.35），實際最大 11.24、中位數 0.74；超出者以 ▲ 標示，滑過長條可看真值。

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	84.65	87.20	82.16	82.63	82.63	-2.91%	3.7M	82.97	3.25
2026-09-08	84.22	86.96	83.54	85.11	85.11	-1.42%	1.6M	85.52	1.43
2026-09-04	85.87	86.96	84.20	86.34	86.34	-0.17%	758K	85.82	0.69
2026-09-03	85.18	86.79	83.46	86.49	86.49	+1.31%	1.4M	85.31	1.26
2026-09-02	82.87	85.47	82.08	85.37	85.37	+3.18%	1.5M	84.38	1.39
2026-09-01	81.14	83.27	80.76	82.74	82.74	+0.42%	1.3M	82.47	1.18
2026-08-31	83.13	83.76	80.75	82.39	82.39	-2.97%	1.6M	81.95	1.43
2026-08-28	87.99	88.25	84.19	84.91	84.91	-4.15%	1.3M	85.18	1.13
2026-08-27	89.59	89.59	88.06	88.59	88.59	-0.59%	858K	88.62	0.74
2026-08-26	88.45	89.83	86.80	89.12	89.12	+0.27%	859K	88.96	0.71
2026-08-25	88.00	90.21	87.00	88.88	88.88	+2.48%	983K	88.78	0.79
2026-08-24	86.77	87.01	85.50	86.73	86.73	-0.44%	1.1M	86.54	0.84
2026-08-21	87.90	88.46	85.94	87.11	87.11	-0.41%	1.1M	86.88	0.81
2026-08-20	88.23	88.45	85.90	87.47	87.47	-2.17%	897K	87.13	0.63
2026-08-19	89.51	90.00	87.58	89.41	89.41	+1.72%	1.4M	89.03	0.80
2026-08-18	87.72	88.35	85.98	87.90	87.90	-0.90%	975K	87.31	0.56
2026-08-17	86.44	88.94	86.26	88.70	88.70	+2.38%	930K	88.43	0.51
2026-08-14	84.75	87.17	83.78	86.64	86.64	+1.23%	818K	86.12	0.42
2026-08-13	87.60	88.06	84.76	85.59	85.59	-1.90%	1.1M	86.21	0.54
2026-08-12	89.09	90.61	87.16	87.25	87.25	-2.23%	1.1M	88.17	0.54
2026-08-11	88.94	90.97	88.45	89.24	89.24	+1.03%	1.0M	89.50	0.50
2026-08-10	87.56	88.88	86.50	88.33	88.33	+0.78%	854K	88.19	0.39
2026-08-07	88.00	88.67	86.48	87.65	87.65	+2.12%	948K	87.48	0.42
2026-08-06	86.48	87.81	85.19	85.83	85.83	-1.24%	1.1M	86.02	0.46
2026-08-05	87.49	90.81	85.97	86.91	86.91	-2.99%	1.7M	87.92	0.74
2026-08-04	87.00	89.67	86.33	89.59	89.59	+4.16%	2.0M	88.88	0.89
2026-08-03	84.81	86.01	81.61	86.01	86.01	+1.61%	1.3M	84.79	0.54
2026-07-31	86.93	87.10	84.53	84.65	84.65	-3.06%	1.7M	85.36	0.70
2026-07-30	87.61	88.16	85.19	87.32	87.32	+1.28%	1.4M	86.92	0.57
2026-07-29	85.56	87.89	84.34	86.22	86.22	+0.51%	1.8M	86.01	0.74
2026-07-28	86.31	86.64	82.77	85.78	85.78	+0.29%	1.7M	84.45	0.70
2026-07-27	85.77	87.93	85.21	85.53	85.53	-0.08%	2.4M	86.39	0.75
2026-07-24	86.84	87.50	85.06	85.60	85.60	-1.36%	1.8M	85.92	0.56
2026-07-23	88.72	89.15	86.26	86.78	86.78	-2.16%	2.5M	87.36	0.76
2026-07-22	85.46	95.49	84.34	88.70	88.70	+19.03%	7.0M	90.19	2.35
2026-07-21	72.81	74.70	72.62	74.52	74.52	+4.01%	1.6M	74.06	0.54
2026-07-20	74.35	75.06	71.00	71.65	71.65	-3.57%	2.4M	72.30	0.79
2026-07-17	70.92	74.80	70.01	74.30	74.30	+4.10%	3.8M	74.02	1.25
2026-07-16	70.92	73.00	69.95	71.38	71.38	-0.62%	2.6M	71.23	0.88
2026-07-15	71.91	72.67	69.88	71.82	71.82	-0.13%	1.9M	71.36	0.64
2026-07-14	74.42	75.33	71.81	71.91	71.91	-2.97%	1.6M	72.70	0.56
2026-07-13	74.82	74.89	72.66	74.11	74.11	-3.00%	2.5M	73.69	0.88
2026-07-10	84.48	84.48	76.18	76.40	76.40	—	3.0M	77.43	—
2026-07-09	86.12	87.73	83.30	84.00	84.00	—	1.4M	84.75	—
2026-07-08	85.87	86.86	84.19	85.74	85.74	—	1.7M	85.64	—
2026-07-07	87.28	87.57	83.79	86.97	86.97	—	1.9M	86.32	—
2026-07-06	84.59	87.83	83.13	86.55	86.55	—	2.4M	86.28	—
2026-07-02	81.14	83.99	79.92	83.99	83.99	—	1.7M	82.87	—
2026-07-01	82.28	82.39	78.81	80.44	80.44	—	2.0M	80.85	—
2026-06-30	80.52	84.06	78.86	81.51	81.51	—	2.7M	81.99	—
2026-06-29	79.79	80.59	78.17	80.50	80.50	—	1.7M	79.81	—
2026-06-26	78.94	82.30	77.45	78.89	78.89	-0.48%	18.9M	79.00	11.24
2026-06-25	79.65	83.42	78.06	79.27	79.27	—	2.4M	80.00	—
2026-06-24	80.72	82.84	79.31	79.81	79.81	—	2.0M	80.96	—
2026-06-23	80.00	82.53	79.69	79.90	79.90	—	1.4M	80.76	—
2026-06-22	83.00	84.00	81.68	82.00	82.00	—	1.5M	82.26	—
2026-06-18	82.57	84.55	79.80	81.82	81.82	—	3.9M	81.76	—
2026-06-17	76.55	82.48	75.93	81.04	81.04	—	3.1M	81.01	—
2026-06-16	77.56	78.09	74.79	76.55	76.55	—	917K	76.28	—
2026-06-11	71.95	75.20	70.72	74.41	74.41	—	1.3M	74.14	—
2026-06-10	73.33	74.87	69.51	70.73	70.73	—	1.5M	71.03	—
2026-06-09	75.00	76.20	69.71	73.33	73.33	—	1.4M	72.80	—
2026-06-08	73.20	74.37	72.38	73.86	73.86	—	1.2M	73.60	—
2026-06-01	76.94	77.18	73.41	75.20	75.20	—	2.3M	75.97	—
2026-05-29	78.77	78.78	76.50	77.91	77.91	—	1.4M	77.68	—
2026-05-26	75.07	78.69	74.07	78.68	78.68	—	1.6M	77.34	—
2026-05-22	75.55	76.51	74.53	74.95	74.95	—	1.4M	75.22	—
2026-05-21	76.28	76.44	74.15	75.54	75.54	—	1.6M	75.50	—
2026-05-20	74.28	77.49	73.75	77.14	77.14	—	1.6M	76.31	—
2026-05-19	73.90	74.27	69.88	73.18	73.18	—	2.1M	72.82	—
2026-05-18	77.30	78.49	73.07	73.95	73.95	—	1.5M	74.62	—
2026-05-07	78.38	79.10	75.52	77.95	77.95	—	2.4M	77.36	—
2026-05-06	75.21	79.48	74.45	79.14	79.14	—	1.7M	78.07	—
2026-05-05	77.25	77.90	73.61	74.93	74.93	—	1.3M	75.43	—
2026-05-04	73.92	76.58	73.14	76.39	76.39	—	1.5M	75.68	—
2026-04-27	74.39	75.01	73.20	73.60	73.60	—	1.4M	73.89	—
2026-04-24	74.29	75.31	73.26	73.91	73.91	—	1.6M	74.37	—
2026-04-23	73.53	76.48	73.53	74.40	74.40	—	2.6M	75.15	—
2026-04-20	69.21	70.48	68.09	69.25	69.25	—	1.2M	69.54	—
2026-04-17	69.77	70.89	68.82	69.51	69.51	—	4.3M	69.68	—
2026-04-10	66.52	66.52	64.81	65.14	65.14	—	1.7M	65.34	—
2026-04-09	64.29	66.28	63.55	66.23	66.23	—	1.4M	65.57	—
2026-04-08	63.50	64.80	63.22	64.36	64.36	—	1.8M	64.21	—
2026-04-07	60.82	61.22	59.25	61.18	61.18	—	1.2M	60.58	—
2026-04-02	60.41	63.32	60.41	61.03	61.03	—	1.5M	61.53	—
2026-03-26	56.02	61.66	55.41	60.77	60.77	—	2.7M	60.18	—
2026-03-25	57.28	62.80	57.28	60.77	60.77	—	3.4M	60.87	—
2026-03-24	56.03	56.88	55.01	56.27	56.27	—	2.0M	56.19	—
2026-03-23	57.16	58.64	56.24	56.67	56.67	—	2.0M	56.98	—
2026-03-18	56.97	57.49	55.49	56.71	56.71	—	2.6M	56.37	—
2026-03-17	57.56	58.88	57.00	57.57	57.57	—	1.7M	57.66	—
2026-03-16	56.00	57.56	55.79	57.37	57.37	—	1.9M	57.08	—
2026-03-13	55.86	56.57	54.02	55.05	55.05	—	4.5M	55.04	—