AVAV
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 140.80
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 2026-06-29 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 | 149.05 | 150.04 | 139.77 | 140.80 | 140.80 | -5.36% | 5.0M | 143.02 | 3.93 |
| 2026-09-08 | 146.37 | 152.20 | 146.10 | 148.78 | 148.78 | +2.86% | 2.0M | 149.32 | 1.61 |
| 2026-09-04 | 145.63 | 148.01 | 143.30 | 144.65 | 144.65 | -1.74% | 1.5M | 145.04 | 1.22 |
| 2026-09-03 | 151.95 | 151.95 | 140.62 | 147.21 | 147.21 | +1.25% | 2.4M | 145.08 | 1.99 |
| 2026-09-02 | 144.10 | 147.16 | 140.91 | 145.39 | 145.39 | +0.85% | 1.5M | 144.66 | 1.30 |
| 2026-09-01 | 145.98 | 148.65 | 143.28 | 144.17 | 144.17 | -2.82% | 1.0M | 144.70 | 0.85 |
| 2026-08-31 | 145.71 | 149.22 | 145.35 | 148.35 | 148.35 | +0.28% | 859K | 147.45 | 0.70 |
| 2026-08-28 | 152.16 | 152.50 | 146.30 | 147.94 | 147.94 | -2.85% | 1.2M | 148.58 | 0.98 |
| 2026-08-27 | 147.56 | 153.90 | 144.55 | 152.28 | 152.28 | +3.68% | 1.3M | 149.92 | 1.13 |
| 2026-08-26 | 146.50 | 150.61 | 146.41 | 146.88 | 146.88 | -0.37% | 1.0M | 147.46 | 0.84 |
| 2026-08-25 | 151.05 | 151.78 | 147.25 | 147.42 | 147.42 | -0.53% | 1.2M | 148.34 | 1.03 |
| 2026-08-24 | 159.61 | 159.61 | 148.14 | 148.20 | 148.20 | -7.50% | 1.2M | 151.02 | 1.05 |
| 2026-08-21 | 161.50 | 164.27 | 159.79 | 160.22 | 160.22 | +0.27% | 1.2M | 161.52 | 1.00 |
| 2026-08-20 | 170.11 | 170.12 | 155.81 | 159.79 | 159.79 | -7.50% | 1.6M | 160.19 | 1.38 |
| 2026-08-19 | 172.67 | 174.71 | 167.38 | 172.74 | 172.74 | -0.80% | 1.0M | 172.43 | 0.82 |
| 2026-08-18 | 175.53 | 182.65 | 173.63 | 174.14 | 174.14 | -3.86% | 773K | 176.44 | 0.61 |
| 2026-08-17 | 191.98 | 191.99 | 180.66 | 181.13 | 181.13 | -6.06% | 1.1M | 184.32 | 0.85 |
| 2026-08-14 | 201.51 | 207.83 | 188.14 | 192.81 | 192.81 | +1.78% | 1.6M | 194.21 | 1.23 |
| 2026-08-13 | 190.00 | 194.30 | 185.68 | 189.43 | 189.43 | -2.26% | 912K | 189.30 | 0.69 |
| 2026-08-12 | 196.82 | 196.82 | 191.18 | 193.81 | 193.81 | -1.13% | 1.0M | 193.37 | 0.78 |
| 2026-08-11 | 188.60 | 196.32 | 185.00 | 196.02 | 196.02 | +3.63% | 984K | 193.09 | 0.74 |
| 2026-08-10 | 186.39 | 190.96 | 180.50 | 189.15 | 189.15 | +1.30% | 1.5M | 187.70 | 1.09 |
| 2026-08-07 | 172.70 | 187.50 | 168.74 | 186.73 | 186.73 | +9.12% | 1.9M | 181.53 | 1.47 |
| 2026-08-06 | 166.11 | 174.79 | 165.00 | 171.12 | 171.12 | +1.82% | 1.0M | 171.52 | 0.76 |
| 2026-08-05 | 173.99 | 176.21 | 166.65 | 168.06 | 168.06 | -0.57% | 1.0M | 169.69 | 0.70 |
| 2026-08-04 | 160.35 | 170.30 | 160.08 | 169.02 | 169.02 | +6.18% | 1.8M | 167.36 | 1.27 |
| 2026-08-03 | 151.22 | 159.33 | 150.25 | 159.18 | 159.18 | +6.57% | 969K | 156.69 | 0.64 |
| 2026-07-31 | 148.77 | 150.75 | 142.80 | 149.37 | 149.37 | +1.91% | 943K | 148.44 | 0.56 |
| 2026-07-30 | 144.07 | 147.33 | 140.43 | 146.57 | 146.57 | +3.13% | 954K | 144.91 | 0.53 |
| 2026-07-29 | 154.47 | 155.30 | 141.68 | 142.12 | 142.12 | -9.10% | 1.3M | 145.90 | 0.61 |
| 2026-07-28 | 151.81 | 156.48 | 147.18 | 156.35 | 156.35 | +1.37% | 1.0M | 153.55 | 0.47 |
| 2026-07-27 | 149.82 | 156.54 | 148.25 | 154.24 | 154.24 | +3.16% | 974K | 153.94 | 0.39 |
| 2026-07-24 | 159.65 | 159.90 | 149.33 | 149.51 | 149.51 | -5.81% | 1.1M | 151.92 | 0.45 |
| 2026-07-23 | 153.04 | 162.30 | 152.00 | 158.73 | 158.73 | +5.57% | 1.7M | 158.09 | 0.67 |
| 2026-07-22 | 150.36 | 157.38 | 148.84 | 150.35 | 150.35 | +1.01% | 1.8M | 153.28 | 0.75 |
| 2026-07-21 | 141.75 | 150.74 | 140.95 | 148.84 | 148.84 | +4.38% | 1.6M | 147.67 | 0.64 |
| 2026-07-20 | 142.60 | 145.78 | 140.01 | 142.60 | 142.60 | +0.28% | 1.3M | 142.36 | 0.54 |
| 2026-07-17 | 144.77 | 148.35 | 142.02 | 142.20 | 142.20 | -4.75% | 1.3M | 144.83 | 0.52 |
| 2026-07-16 | 146.23 | 151.88 | 143.47 | 149.29 | 149.29 | +5.71% | 2.2M | 148.31 | 0.92 |
| 2026-07-15 | 143.00 | 148.96 | 139.10 | 141.22 | 141.22 | -1.57% | 1.3M | 142.13 | 0.55 |
| 2026-07-14 | 142.92 | 147.50 | 142.22 | 143.47 | 143.47 | +1.18% | 1.1M | 144.20 | 0.44 |
| 2026-07-13 | 144.08 | 146.00 | 141.15 | 141.80 | 141.80 | -1.92% | 1.2M | 142.53 | 0.53 |
| 2026-07-10 | 147.02 | 148.41 | 143.01 | 144.58 | 144.58 | — | 1.3M | 145.21 | — |
| 2026-07-09 | 153.00 | 153.51 | 146.13 | 148.40 | 148.40 | — | 2.3M | 149.56 | — |
| 2026-07-08 | 165.67 | 168.89 | 157.01 | 157.78 | 157.78 | — | 2.4M | 160.97 | — |
| 2026-07-07 | 175.00 | 177.10 | 162.40 | 162.53 | 162.53 | — | 2.3M | 166.26 | — |
| 2026-07-06 | 190.21 | 192.00 | 176.36 | 176.84 | 176.84 | — | 2.4M | 180.86 | — |
| 2026-07-02 | 180.25 | 200.38 | 176.60 | 190.89 | 190.89 | +10.70% | 4.2M | 191.66 | 2.17 |
| 2026-07-01 | 170.00 | 181.27 | 164.00 | 172.44 | 172.44 | — | 3.0M | 173.54 | — |
| 2026-06-30 | 176.50 | 178.50 | 157.79 | 165.07 | 165.07 | +18.76% | 8.0M | 167.27 | 5.37 |
| 2026-06-29 | 143.60 | 146.94 | 139.00 | 139.00 | 139.00 | +0.76% | 3.2M | 149.15 | 2.14 |
| 2026-06-26 | 135.72 | 143.37 | 135.72 | 137.95 | 137.95 | — | 5.9M | 138.37 | — |
| 2026-06-25 | 141.10 | 141.10 | 135.20 | 136.68 | 136.68 | — | 1.5M | 137.16 | — |
| 2026-06-24 | 147.81 | 148.66 | 141.73 | 142.18 | 142.18 | — | 1.1M | 144.28 | — |
| 2026-06-23 | 148.02 | 151.81 | 147.75 | 149.08 | 149.08 | — | 1.0M | 149.54 | — |
| 2026-06-22 | 160.75 | 163.83 | 150.35 | 151.33 | 151.33 | — | 2.4M | 153.78 | — |
| 2026-06-18 | 170.80 | 172.99 | 163.94 | 169.61 | 169.61 | — | 1.6M | 168.26 | — |
| 2026-06-17 | 166.00 | 172.16 | 165.00 | 167.11 | 167.11 | — | 773K | 168.87 | — |
| 2026-06-16 | 170.33 | 171.60 | 164.56 | 166.71 | 166.71 | — | 1.0M | 167.17 | — |
| 2026-06-11 | 172.17 | 184.55 | 170.10 | 183.69 | 183.69 | — | 684K | 180.27 | — |
| 2026-06-10 | 173.89 | 177.50 | 172.00 | 172.93 | 172.93 | — | 814K | 174.16 | — |
| 2026-06-09 | 184.02 | 186.88 | 169.00 | 176.51 | 176.51 | — | 1.1M | 176.41 | — |
| 2026-06-08 | 187.01 | 190.22 | 183.93 | 184.68 | 184.68 | — | 904K | 186.09 | — |
| 2026-06-01 | 202.68 | 208.94 | 198.14 | 204.09 | 204.09 | — | 1.4M | 203.72 | — |
| 2026-05-29 | 216.09 | 216.28 | 196.22 | 207.24 | 207.24 | — | 2.7M | 205.34 | — |
| 2026-05-26 | 182.81 | 187.51 | 175.50 | 182.26 | 182.26 | — | 1.6M | 183.36 | — |
| 2026-05-22 | 164.16 | 174.50 | 164.11 | 174.23 | 174.23 | — | 1.2M | 170.84 | — |
| 2026-05-21 | 161.02 | 165.27 | 158.85 | 163.09 | 163.09 | — | 639K | 162.44 | — |
| 2026-05-20 | 161.35 | 164.38 | 157.25 | 163.87 | 163.87 | — | 728K | 162.13 | — |
| 2026-05-19 | 161.00 | 162.03 | 157.00 | 160.23 | 160.23 | — | 720K | 159.73 | — |
| 2026-05-18 | 158.11 | 164.31 | 158.07 | 161.52 | 161.52 | — | 929K | 161.36 | — |
| 2026-05-07 | 174.28 | 174.28 | 165.50 | 168.18 | 168.18 | — | 1.1M | 168.52 | — |
| 2026-05-06 | 166.88 | 178.00 | 166.02 | 174.37 | 174.37 | — | 1.4M | 173.31 | — |
| 2026-05-05 | 182.05 | 182.50 | 166.50 | 166.69 | 166.69 | — | 1.8M | 169.79 | — |
| 2026-05-04 | 185.72 | 185.72 | 177.67 | 180.26 | 180.26 | — | 1.3M | 181.28 | — |
| 2026-04-27 | 195.50 | 200.86 | 193.63 | 195.74 | 195.74 | — | 705K | 196.08 | — |
| 2026-04-24 | 203.77 | 203.84 | 195.32 | 196.28 | 196.28 | — | 863K | 197.64 | — |
| 2026-04-23 | 207.89 | 209.37 | 196.74 | 201.91 | 201.91 | — | 1.1M | 202.89 | — |
| 2026-04-20 | 190.81 | 198.60 | 189.49 | 197.23 | 197.23 | — | 1.0M | 195.35 | — |
| 2026-04-17 | 204.68 | 208.65 | 186.18 | 191.42 | 191.42 | — | 1.6M | 193.74 | — |
| 2026-04-10 | 177.75 | 182.02 | 174.73 | 179.72 | 179.72 | — | 868K | 178.83 | — |
| 2026-04-09 | 187.50 | 187.50 | 175.87 | 177.70 | 177.70 | — | 1.3M | 178.74 | — |
| 2026-04-08 | 194.61 | 197.04 | 183.84 | 186.94 | 186.94 | — | 1.5M | 189.04 | — |
| 2026-04-07 | 186.55 | 187.78 | 181.35 | 186.85 | 186.85 | — | 646K | 185.35 | — |
| 2026-04-02 | 176.62 | 186.24 | 176.29 | 184.36 | 184.36 | — | 720K | 182.39 | — |
| 2026-03-26 | 195.05 | 200.30 | 193.68 | 195.91 | 195.91 | — | 1.0M | 196.66 | — |
| 2026-03-25 | 200.57 | 204.61 | 198.36 | 199.02 | 199.02 | — | 1.1M | 200.40 | — |
| 2026-03-24 | 204.00 | 205.16 | 194.80 | 196.18 | 196.18 | — | 1.3M | 198.53 | — |
| 2026-03-23 | 200.67 | 211.50 | 196.76 | 206.27 | 206.27 | — | 1.7M | 205.25 | — |
| 2026-03-18 | 220.00 | 222.00 | 214.54 | 215.85 | 215.85 | — | 1.4M | 217.52 | — |
| 2026-03-17 | 212.89 | 222.66 | 210.63 | 222.51 | 222.51 | — | 1.7M | 217.40 | — |
| 2026-03-16 | 212.52 | 216.00 | 206.33 | 211.88 | 211.88 | — | 1.5M | 210.90 | — |
| 2026-03-13 | 213.07 | 220.75 | 206.64 | 207.07 | 207.07 | — | 1.4M | 210.62 | — |