AVO

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 13.42

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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列） RVOL 軸上限 1.60（取 P90 × 1.35），實際最大 3.45、中位數 0.62；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	13.00	14.22	13.00	13.42	13.42	+4.27%	1.8M	13.52	3.45
2026-09-08	12.66	12.94	12.58	12.87	12.87	+1.50%	1.0M	13.03	2.02
2026-09-04	12.49	12.73	12.48	12.68	12.68	+0.88%	458K	12.66	0.82
2026-09-03	12.79	12.80	12.49	12.57	12.57	-1.57%	531K	12.60	0.93
2026-09-02	12.87	12.87	12.62	12.77	12.77	-0.39%	465K	12.77	0.69
2026-09-01	12.72	12.82	12.64	12.82	12.82	+0.79%	444K	12.76	0.66
2026-08-31	12.70	12.97	12.61	12.72	12.72	-0.39%	706K	12.78	1.05
2026-08-28	12.52	12.86	12.42	12.77	12.77	+2.00%	398K	12.73	0.59
2026-08-27	12.74	12.82	12.33	12.52	12.52	-3.32%	768K	12.55	1.15
2026-08-26	13.01	13.17	12.90	12.95	12.95	-0.61%	466K	12.98	0.69
2026-08-25	13.12	13.13	12.75	13.03	13.03	-0.76%	490K	12.94	0.72
2026-08-24	13.37	13.64	13.06	13.13	13.13	-1.20%	538K	13.29	0.79
2026-08-21	13.31	13.44	13.25	13.29	13.29	+0.38%	409K	13.33	0.59
2026-08-20	13.10	13.35	13.05	13.24	13.24	+0.15%	352K	13.24	0.49
2026-08-19	13.18	13.48	13.17	13.22	13.22	+1.15%	452K	13.28	0.62
2026-08-18	13.01	13.21	12.99	13.07	13.07	+0.93%	403K	13.11	0.53
2026-08-17	12.93	13.14	12.74	12.95	12.95	-0.84%	389K	12.93	0.51
2026-08-14	13.02	13.16	12.92	13.06	13.06	+0.23%	340K	13.01	0.43
2026-08-13	12.87	13.10	12.81	13.03	13.03	+2.28%	338K	13.00	0.41
2026-08-12	12.89	12.99	12.67	12.74	12.74	-1.24%	745K	12.79	0.89
2026-08-11	13.05	13.20	12.90	12.90	12.90	-1.90%	669K	12.96	0.78
2026-08-10	13.20	13.33	12.94	13.15	13.15	-0.38%	895K	13.12	1.04
2026-08-07	12.77	13.28	12.67	13.20	13.20	+5.10%	1.3M	13.07	1.58
2026-08-06	12.24	12.62	12.10	12.56	12.56	+3.37%	785K	12.47	0.86
2026-08-05	12.76	12.90	11.69	12.15	12.15	-4.71%	2.5M	12.28	2.80
2026-08-04	12.76	12.82	12.55	12.75	12.75	-0.62%	572K	12.72	0.60
2026-08-03	12.55	12.97	12.55	12.83	12.83	+1.74%	634K	12.83	0.63
2026-07-31	12.65	12.79	12.53	12.61	12.61	-1.10%	476K	12.61	0.45
2026-07-30	12.70	12.79	12.49	12.75	12.75	-0.93%	525K	12.69	0.49
2026-07-29	12.79	13.04	12.69	12.87	12.87	+0.16%	714K	12.82	0.64
2026-07-28	12.89	13.14	12.80	12.85	12.85	+1.18%	521K	12.93	0.45
2026-07-27	12.43	12.73	12.43	12.70	12.70	+2.25%	562K	12.62	0.45
2026-07-24	12.23	12.52	12.23	12.42	12.42	+1.64%	698K	12.41	0.55
2026-07-23	12.50	12.59	12.08	12.22	12.22	-3.40%	866K	12.26	0.66
2026-07-22	12.63	12.88	12.53	12.65	12.65	+0.16%	624K	12.71	0.46
2026-07-21	12.93	13.10	12.63	12.63	12.63	-3.14%	880K	12.84	0.62
2026-07-20	13.53	13.59	13.01	13.04	13.04	-4.05%	713K	13.11	0.48
2026-07-17	13.70	13.96	13.41	13.59	13.59	-0.80%	764K	13.66	0.49
2026-07-16	13.20	13.73	13.20	13.70	13.70	+3.40%	955K	13.63	0.60
2026-07-15	13.24	13.40	12.95	13.25	13.25	-0.82%	1.1M	13.20	0.67
2026-07-14	13.25	13.62	13.07	13.36	13.36	+0.68%	1.0M	13.42	0.62
2026-07-13	13.47	13.70	13.26	13.27	13.27	-0.45%	984K	13.37	0.56
2026-07-10	13.48	13.80	13.27	13.33	13.33	—	1.1M	13.46	—
2026-07-09	13.63	13.63	13.03	13.35	13.35	—	2.1M	13.26	—
2026-07-08	13.50	13.57	13.28	13.50	13.50	—	2.0M	13.44	—
2026-07-07	13.34	13.48	13.00	13.45	13.45	—	1.8M	13.34	—
2026-07-06	12.50	13.30	12.41	13.29	13.29	—	1.9M	12.92	—
2026-07-02	12.55	12.72	12.46	12.49	12.49	—	1.2M	12.60	—
2026-07-01	12.17	12.53	12.03	12.44	12.44	—	1.2M	12.37	—
2026-06-30	11.98	12.13	11.66	11.79	11.79	—	1.5M	11.91	—
2026-06-29	12.14	12.25	11.92	12.06	12.06	—	1.2M	12.10	—
2026-06-26	11.98	12.30	11.80	12.26	12.26	—	2.2M	12.17	—
2026-06-25	12.07	12.20	11.80	11.85	11.85	—	1.5M	11.94	—
2026-06-24	11.91	12.37	11.85	12.18	12.18	—	1.7M	12.22	—
2026-06-23	11.45	11.73	11.23	11.71	11.71	—	1.5M	11.59	—
2026-06-22	11.88	11.98	11.35	11.39	11.39	—	2.0M	11.53	—
2026-06-18	11.55	11.85	11.44	11.49	11.49	—	2.3M	11.53	—
2026-06-17	11.45	11.46	10.95	11.07	11.07	—	1.9M	11.18	—
2026-06-16	11.73	11.81	11.39	11.58	11.58	—	1.6M	11.55	—
2026-06-11	11.18	11.55	10.88	11.13	11.13	—	2.8M	11.17	—
2026-06-10	10.90	11.34	10.73	11.24	11.24	—	2.6M	11.13	—
2026-06-09	10.11	11.47	10.11	10.87	10.87	—	5.1M	11.05	—
2026-06-08	10.25	10.45	10.07	10.11	10.11	—	2.0M	10.15	—
2026-06-01	11.04	11.27	10.81	10.89	10.89	—	1.7M	10.98	—
2026-05-29	11.36	11.48	11.07	11.14	11.14	—	2.3M	11.29	—
2026-05-26	11.94	12.04	11.64	11.65	11.65	—	754K	11.74	—
2026-05-22	11.94	12.02	11.73	11.92	11.92	—	735K	11.89	—
2026-05-21	12.22	12.24	11.92	11.94	11.94	—	1.0M	12.04	—
2026-05-20	12.21	12.48	12.09	12.33	12.33	—	982K	12.37	—
2026-05-19	12.36	12.51	11.95	12.23	12.23	—	823K	12.22	—
2026-05-18	11.95	12.47	11.91	12.29	12.29	—	1.1M	12.33	—
2026-05-07	13.59	13.62	13.17	13.30	13.30	—	917K	13.35	—
2026-05-06	13.77	13.84	13.51	13.61	13.61	—	887K	13.63	—
2026-05-05	13.41	13.79	13.30	13.66	13.66	—	1.0M	13.60	—
2026-05-04	13.71	13.90	13.22	13.33	13.33	—	1.1M	13.49	—
2026-04-27	13.83	14.30	13.73	14.26	14.26	—	1.3M	14.15	—
2026-04-24	13.63	13.86	13.45	13.83	13.83	—	929K	13.74	—
2026-04-23	13.79	14.03	13.62	13.73	13.73	—	843K	13.82	—
2026-04-20	14.15	14.20	13.20	13.42	13.42	—	1.9M	13.62	—
2026-04-17	13.90	14.51	13.90	14.29	14.29	—	1.2M	14.25	—
2026-04-10	14.64	14.83	14.44	14.81	14.81	—	670K	14.68	—
2026-04-09	15.20	15.49	14.61	14.70	14.70	—	1.1M	14.86	—
2026-04-08	15.05	15.53	15.00	15.34	15.34	—	1.0M	15.28	—
2026-04-07	14.43	15.09	14.38	15.03	15.03	—	1.1M	14.88	—
2026-04-02	13.86	14.46	13.82	14.44	14.44	—	907K	14.25	—
2026-03-26	13.27	13.73	13.04	13.60	13.60	—	836K	13.54	—
2026-03-25	13.05	13.32	12.88	13.29	13.29	—	744K	13.19	—
2026-03-24	12.49	13.12	12.47	12.99	12.99	—	708K	12.96	—
2026-03-23	12.37	12.93	12.28	12.66	12.66	—	797K	12.71	—
2026-03-18	12.52	12.93	12.14	12.49	12.49	—	1.6M	12.62	—
2026-03-17	11.90	12.33	11.76	12.16	12.16	—	1.1M	12.18	—
2026-03-16	12.25	12.39	11.81	11.82	11.82	—	1.1M	12.04	—
2026-03-13	12.72	12.94	11.90	12.15	12.15	—	2.7M	12.17	—