BBOT
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 6.75
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 2026-06-18 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 | 8.86 | 8.86 | 6.29 | 6.75 | 6.75 | -23.76% | 1.5M | 7.13 | 5.99 |
| 2026-09-08 | 8.88 | 9.05 | 8.78 | 8.86 | 8.86 | -1.34% | 154K | 8.87 | 0.61 |
| 2026-09-04 | 8.80 | 9.06 | 8.65 | 8.98 | 8.98 | +0.90% | 118K | 8.97 | 0.46 |
| 2026-09-03 | 8.93 | 9.04 | 8.66 | 8.90 | 8.90 | +0.11% | 139K | 8.86 | 0.53 |
| 2026-09-02 | 8.81 | 9.19 | 8.73 | 8.89 | 8.89 | +0.79% | 239K | 8.91 | 0.93 |
| 2026-09-01 | 8.70 | 8.90 | 8.54 | 8.82 | 8.82 | +0.23% | 146K | 8.78 | 0.53 |
| 2026-08-31 | 8.72 | 9.20 | 8.41 | 8.80 | 8.80 | +0.69% | 476K | 8.66 | 1.83 |
| 2026-08-28 | 9.16 | 9.16 | 8.69 | 8.74 | 8.74 | -4.79% | 195K | 8.80 | 0.72 |
| 2026-08-27 | 9.19 | 9.31 | 9.06 | 9.18 | 9.18 | -0.86% | 385K | 9.14 | 1.46 |
| 2026-08-26 | 9.36 | 9.47 | 9.04 | 9.26 | 9.26 | -1.17% | 247K | 9.30 | 0.91 |
| 2026-08-25 | 9.24 | 9.47 | 9.18 | 9.37 | 9.37 | +2.52% | 198K | 9.31 | 0.74 |
| 2026-08-24 | 9.10 | 9.36 | 8.80 | 9.14 | 9.14 | +0.66% | 339K | 9.13 | 1.29 |
| 2026-08-21 | 9.19 | 9.44 | 9.03 | 9.08 | 9.08 | 0.00% | 172K | 9.15 | 0.65 |
| 2026-08-20 | 9.55 | 9.78 | 9.08 | 9.08 | 9.08 | -5.42% | 203K | 9.25 | 0.76 |
| 2026-08-19 | 9.16 | 9.72 | 9.14 | 9.60 | 9.60 | +7.26% | 414K | 9.57 | 1.58 |
| 2026-08-18 | 9.02 | 9.13 | 8.82 | 8.95 | 8.95 | -1.00% | 447K | 8.95 | 1.71 |
| 2026-08-17 | 8.90 | 9.40 | 8.90 | 9.04 | 9.04 | -0.22% | 250K | 9.06 | 0.97 |
| 2026-08-14 | 9.22 | 9.49 | 8.80 | 9.06 | 9.06 | -1.84% | 227K | 9.10 | 0.87 |
| 2026-08-13 | 9.48 | 9.61 | 9.20 | 9.23 | 9.23 | -2.02% | 304K | 9.35 | 1.16 |
| 2026-08-12 | 9.07 | 9.46 | 9.00 | 9.42 | 9.42 | +2.39% | 151K | 9.27 | 0.54 |
| 2026-08-11 | 9.33 | 9.44 | 9.10 | 9.20 | 9.20 | -0.86% | 202K | 9.26 | 0.70 |
| 2026-08-10 | 9.30 | 9.62 | 9.24 | 9.28 | 9.28 | -0.54% | 209K | 9.33 | 0.69 |
| 2026-08-07 | 8.91 | 9.42 | 8.89 | 9.33 | 9.33 | +6.26% | 219K | 9.25 | 0.70 |
| 2026-08-06 | 8.98 | 9.31 | 8.75 | 8.78 | 8.78 | -2.01% | 187K | 8.86 | 0.57 |
| 2026-08-05 | 8.83 | 9.02 | 8.76 | 8.96 | 8.96 | +1.01% | 147K | 8.91 | 0.41 |
| 2026-08-04 | 8.27 | 8.87 | 8.22 | 8.87 | 8.87 | +7.52% | 507K | 8.56 | 1.44 |
| 2026-08-03 | 8.14 | 8.47 | 8.00 | 8.25 | 8.25 | +1.98% | 210K | 8.18 | 0.59 |
| 2026-07-31 | 8.50 | 8.59 | 8.01 | 8.09 | 8.09 | -4.82% | 368K | 8.12 | 1.03 |
| 2026-07-30 | 8.27 | 8.64 | 8.10 | 8.50 | 8.50 | +3.22% | 293K | 8.47 | 0.80 |
| 2026-07-29 | 8.64 | 8.72 | 8.10 | 8.23 | 8.23 | -4.13% | 387K | 8.29 | 1.05 |
| 2026-07-28 | 8.77 | 8.85 | 8.46 | 8.59 | 8.59 | -1.83% | 129K | 8.56 | 0.35 |
| 2026-07-27 | 9.00 | 9.26 | 8.72 | 8.75 | 8.75 | -0.79% | 241K | 8.84 | 0.61 |
| 2026-07-24 | 8.75 | 8.95 | 8.41 | 8.82 | 8.82 | +1.15% | 186K | 8.72 | 0.45 |
| 2026-07-23 | 8.83 | 8.96 | 8.62 | 8.72 | 8.72 | -2.02% | 258K | 8.76 | 0.62 |
| 2026-07-22 | 8.72 | 9.36 | 8.71 | 8.90 | 8.90 | +2.06% | 308K | 8.94 | 0.70 |
| 2026-07-21 | 8.46 | 9.15 | 8.33 | 8.72 | 8.72 | +3.56% | 429K | 8.87 | 0.92 |
| 2026-07-20 | 8.56 | 8.59 | 8.27 | 8.42 | 8.42 | -1.64% | 204K | 8.41 | 0.36 |
| 2026-07-17 | 8.26 | 8.61 | 7.93 | 8.56 | 8.56 | +3.01% | 270K | 8.42 | 0.46 |
| 2026-07-16 | 8.38 | 8.59 | 8.07 | 8.31 | 8.31 | -1.19% | 347K | 8.22 | 0.58 |
| 2026-07-15 | 8.80 | 8.81 | 8.32 | 8.41 | 8.41 | -4.65% | 468K | 8.46 | 0.80 |
| 2026-07-14 | 8.52 | 9.05 | 8.39 | 8.82 | 8.82 | +3.52% | 418K | 8.78 | 0.72 |
| 2026-07-13 | 8.29 | 8.58 | 8.04 | 8.52 | 8.52 | +2.40% | 495K | 8.41 | 0.87 |
| 2026-07-10 | 9.11 | 9.23 | 8.30 | 8.32 | 8.32 | — | 390K | 8.48 | — |
| 2026-07-09 | 9.03 | 9.45 | 8.85 | 9.09 | 9.09 | — | 559K | 9.11 | — |
| 2026-07-08 | 8.93 | 9.46 | 8.40 | 9.02 | 9.02 | — | 724K | 8.82 | — |
| 2026-07-07 | 8.47 | 8.63 | 8.12 | 8.29 | 8.29 | — | 369K | 8.27 | — |
| 2026-07-06 | 8.14 | 8.60 | 8.05 | 8.41 | 8.41 | — | 264K | 8.33 | — |
| 2026-07-02 | 7.85 | 8.29 | 7.72 | 8.11 | 8.11 | — | 402K | 8.05 | — |
| 2026-07-01 | 7.62 | 8.08 | 7.58 | 7.80 | 7.80 | — | 479K | 7.77 | — |
| 2026-06-30 | 7.67 | 8.01 | 7.51 | 7.62 | 7.62 | — | 397K | 7.68 | — |
| 2026-06-29 | 7.41 | 7.67 | 7.29 | 7.66 | 7.66 | — | 236K | 7.57 | — |
| 2026-06-26 | 7.68 | 7.97 | 7.30 | 7.40 | 7.40 | — | 716K | 7.59 | — |
| 2026-06-25 | 7.45 | 8.02 | 7.39 | 7.69 | 7.69 | — | 475K | 7.70 | — |
| 2026-06-24 | 7.49 | 7.59 | 7.30 | 7.44 | 7.44 | — | 358K | 7.46 | — |
| 2026-06-23 | 7.72 | 8.00 | 7.47 | 7.50 | 7.50 | — | 806K | 7.62 | — |
| 2026-06-22 | 7.73 | 8.05 | 7.66 | 7.87 | 7.87 | +4.10% | 939K | 7.87 | 2.16 |
| 2026-06-18 | 7.72 | 7.85 | 7.52 | 7.56 | 7.56 | -1.56% | 2.3M | 7.57 | 6.91 |
| 2026-06-17 | 7.82 | 8.10 | 7.56 | 7.68 | 7.68 | — | 557K | 7.73 | — |
| 2026-06-16 | 7.80 | 7.95 | 7.46 | 7.73 | 7.73 | — | 551K | 7.71 | — |
| 2026-06-11 | 7.12 | 7.55 | 7.00 | 7.46 | 7.46 | — | 286K | 7.42 | — |
| 2026-06-10 | 7.23 | 7.59 | 7.07 | 7.12 | 7.12 | — | 308K | 7.20 | — |
| 2026-06-09 | 7.95 | 8.15 | 7.23 | 7.26 | 7.26 | — | 526K | 7.54 | — |
| 2026-06-08 | 8.09 | 8.10 | 7.70 | 7.78 | 7.78 | — | 207K | 7.83 | — |
| 2026-06-01 | 8.95 | 8.95 | 8.51 | 8.55 | 8.55 | — | 188K | 8.69 | — |
| 2026-05-29 | 8.79 | 9.25 | 8.57 | 8.97 | 8.97 | — | 246K | 9.00 | — |
| 2026-05-26 | 8.55 | 8.71 | 7.96 | 8.37 | 8.37 | — | 416K | 8.21 | — |
| 2026-05-22 | 9.02 | 9.25 | 8.40 | 8.55 | 8.55 | — | 747K | 8.60 | — |
| 2026-05-21 | 8.71 | 9.26 | 8.65 | 9.11 | 9.11 | — | 497K | 9.05 | — |
| 2026-05-20 | 8.61 | 9.10 | 8.61 | 8.81 | 8.81 | — | 461K | 8.87 | — |
| 2026-05-19 | 8.65 | 8.85 | 8.41 | 8.72 | 8.72 | — | 630K | 8.64 | — |
| 2026-05-18 | 8.46 | 8.78 | 8.16 | 8.75 | 8.75 | — | 559K | 8.55 | — |
| 2026-05-07 | 8.38 | 8.38 | 7.60 | 7.86 | 7.86 | — | 465K | 7.87 | — |
| 2026-05-06 | 8.35 | 8.50 | 8.15 | 8.33 | 8.33 | — | 168K | 8.35 | — |
| 2026-05-05 | 8.51 | 8.66 | 8.15 | 8.27 | 8.27 | — | 174K | 8.28 | — |
| 2026-05-04 | 8.35 | 8.60 | 8.20 | 8.46 | 8.46 | — | 240K | 8.43 | — |
| 2026-04-27 | 8.75 | 9.22 | 8.66 | 8.79 | 8.79 | — | 525K | 8.97 | — |
| 2026-04-24 | 8.97 | 9.40 | 8.66 | 8.78 | 8.78 | — | 385K | 8.95 | — |
| 2026-04-23 | 8.80 | 9.05 | 8.60 | 8.97 | 8.97 | — | 395K | 8.85 | — |
| 2026-04-20 | 9.33 | 9.46 | 9.21 | 9.26 | 9.26 | — | 873K | 9.91 | — |
| 2026-04-17 | 9.36 | 9.65 | 9.23 | 9.35 | 9.35 | — | 586K | 9.40 | — |
| 2026-04-10 | 8.86 | 9.07 | 8.11 | 8.40 | 8.40 | — | 290K | 8.37 | — |
| 2026-04-09 | 8.56 | 9.04 | 8.43 | 8.86 | 8.86 | — | 354K | 8.84 | — |
| 2026-04-08 | 8.75 | 8.92 | 8.41 | 8.64 | 8.64 | — | 421K | 8.67 | — |
| 2026-04-07 | 8.86 | 8.86 | 8.08 | 8.40 | 8.40 | — | 380K | 8.34 | — |
| 2026-04-02 | 8.80 | 9.09 | 8.80 | 8.91 | 8.91 | — | 165K | 8.92 | — |
| 2026-03-26 | 9.08 | 9.47 | 9.08 | 9.23 | 9.23 | — | 69K | 9.26 | — |
| 2026-03-25 | 8.86 | 9.39 | 8.86 | 9.25 | 9.25 | — | 98K | 9.25 | — |
| 2026-03-24 | 8.75 | 8.95 | 8.58 | 8.72 | 8.72 | — | 126K | 8.75 | — |
| 2026-03-23 | 8.80 | 8.94 | 8.60 | 8.81 | 8.81 | — | 101K | 8.82 | — |
| 2026-03-18 | 9.50 | 9.50 | 8.84 | 8.88 | 8.88 | — | 167K | 9.04 | — |
| 2026-03-17 | 9.09 | 9.48 | 9.00 | 9.48 | 9.48 | — | 128K | 9.24 | — |
| 2026-03-16 | 9.25 | 9.34 | 8.90 | 9.11 | 9.11 | — | 114K | 9.19 | — |
| 2026-03-13 | 9.25 | 9.29 | 8.80 | 9.09 | 9.09 | — | 192K | 9.08 | — |