BKV
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 24.10
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。
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 | 25.26 | 25.45 | 23.79 | 24.10 | 24.10 | -9.94% | 6.6M | 24.29 | 7.14 |
| 2026-09-08 | 26.55 | 27.37 | 26.22 | 26.76 | 26.76 | +2.69% | 1.0M | 26.84 | 1.12 |
| 2026-09-04 | 26.13 | 26.23 | 25.78 | 26.06 | 26.06 | -0.87% | 773K | 26.07 | 0.84 |
| 2026-09-03 | 25.28 | 26.56 | 24.83 | 26.29 | 26.29 | +4.66% | 1.1M | 26.08 | 1.22 |
| 2026-09-02 | 24.84 | 25.26 | 24.45 | 25.12 | 25.12 | 0.00% | 660K | 25.01 | 0.69 |
| 2026-09-01 | 24.39 | 25.18 | 24.19 | 25.12 | 25.12 | +3.97% | 668K | 24.91 | 0.68 |
| 2026-08-31 | 24.68 | 24.76 | 23.92 | 24.16 | 24.16 | -0.29% | 856K | 24.19 | 0.89 |
| 2026-08-28 | 24.70 | 24.71 | 23.92 | 24.23 | 24.23 | -1.30% | 1.1M | 24.17 | 1.22 |
| 2026-08-27 | 24.44 | 24.58 | 23.89 | 24.55 | 24.55 | +1.28% | 418K | 24.42 | 0.41 |
| 2026-08-26 | 24.07 | 24.95 | 23.87 | 24.24 | 24.24 | +0.83% | 576K | 24.34 | 0.54 |
| 2026-08-25 | 23.80 | 24.11 | 23.52 | 24.04 | 24.04 | -0.70% | 632K | 23.92 | 0.59 |
| 2026-08-24 | 24.06 | 24.45 | 23.59 | 24.21 | 24.21 | +0.04% | 1.3M | 24.12 | 1.21 |
| 2026-08-21 | 26.04 | 26.05 | 23.99 | 24.20 | 24.20 | -7.28% | 1.8M | 24.58 | 1.86 |
| 2026-08-20 | 26.56 | 26.90 | 25.57 | 26.10 | 26.10 | -1.02% | 1.4M | 26.01 | 1.46 |
| 2026-08-19 | 27.00 | 27.11 | 26.13 | 26.37 | 26.37 | -1.05% | 1.6M | 26.35 | 1.81 |
| 2026-08-18 | 26.61 | 26.77 | 26.21 | 26.65 | 26.65 | +1.14% | 866K | 26.54 | 0.97 |
| 2026-08-17 | 27.02 | 27.03 | 26.21 | 26.35 | 26.35 | -1.42% | 596K | 26.37 | 0.66 |
| 2026-08-14 | 26.09 | 26.85 | 25.92 | 26.73 | 26.73 | +3.13% | 584K | 26.52 | 0.64 |
| 2026-08-13 | 25.65 | 26.20 | 25.51 | 25.92 | 25.92 | -0.73% | 714K | 25.95 | 0.79 |
| 2026-08-12 | 26.40 | 26.80 | 26.09 | 26.11 | 26.11 | -1.51% | 697K | 26.38 | 0.78 |
| 2026-08-11 | 25.92 | 26.51 | 25.61 | 26.51 | 26.51 | +3.31% | 1.0M | 26.27 | 1.21 |
| 2026-08-10 | 24.84 | 25.75 | 24.84 | 25.66 | 25.66 | +4.91% | 813K | 25.46 | 0.95 |
| 2026-08-07 | 23.64 | 24.55 | 23.44 | 24.46 | 24.46 | +1.92% | 828K | 24.30 | 0.96 |
| 2026-08-06 | 23.84 | 24.15 | 23.20 | 24.00 | 24.00 | +4.35% | 1.4M | 23.85 | 1.66 |
| 2026-08-05 | 23.69 | 23.96 | 22.72 | 23.00 | 23.00 | -1.50% | 1.3M | 23.08 | 1.62 |
| 2026-08-04 | 23.96 | 24.08 | 23.24 | 23.35 | 23.35 | -4.46% | 1.0M | 23.51 | 1.32 |
| 2026-08-03 | 23.92 | 24.66 | 23.71 | 24.44 | 24.44 | -0.08% | 445K | 24.37 | 0.56 |
| 2026-07-31 | 24.28 | 24.61 | 23.72 | 24.46 | 24.46 | +1.62% | 739K | 24.36 | 0.92 |
| 2026-07-30 | 23.20 | 24.13 | 23.20 | 24.07 | 24.07 | +3.26% | 1.8M | 23.61 | 2.41 |
| 2026-07-29 | 23.70 | 24.02 | 22.87 | 23.31 | 23.31 | -0.68% | 1.6M | 23.29 | 2.21 |
| 2026-07-28 | 24.22 | 24.82 | 23.43 | 23.47 | 23.47 | -5.13% | 881K | 23.80 | 1.19 |
| 2026-07-27 | 25.05 | 25.50 | 24.70 | 24.74 | 24.74 | -3.13% | 565K | 24.93 | 0.67 |
| 2026-07-24 | 25.95 | 26.51 | 25.43 | 25.54 | 25.54 | -1.77% | 809K | 25.76 | 0.97 |
| 2026-07-23 | 26.98 | 27.21 | 25.98 | 26.00 | 26.00 | -2.00% | 811K | 26.39 | 0.97 |
| 2026-07-22 | 26.61 | 26.96 | 26.37 | 26.53 | 26.53 | +1.26% | 573K | 26.65 | 0.68 |
| 2026-07-21 | 25.39 | 26.26 | 25.15 | 26.20 | 26.20 | +3.19% | 607K | 25.80 | 0.69 |
| 2026-07-20 | 25.11 | 26.01 | 25.11 | 25.39 | 25.39 | -2.16% | 924K | 25.62 | 1.01 |
| 2026-07-17 | 26.00 | 26.54 | 25.67 | 25.95 | 25.95 | +0.15% | 563K | 25.98 | 0.61 |
| 2026-07-16 | 25.65 | 26.20 | 25.58 | 25.91 | 25.91 | +1.09% | 646K | 25.97 | 0.70 |
| 2026-07-15 | 25.57 | 25.87 | 25.09 | 25.63 | 25.63 | +0.16% | 458K | 25.62 | 0.49 |
| 2026-07-14 | 25.54 | 26.07 | 25.02 | 25.59 | 25.59 | -0.78% | 528K | 25.46 | 0.56 |
| 2026-07-13 | 25.55 | 26.07 | 25.34 | 25.79 | 25.79 | +1.94% | 687K | 25.82 | 0.72 |
| 2026-07-10 | 26.48 | 26.48 | 24.81 | 25.30 | 25.30 | — | 811K | 25.28 | — |
| 2026-07-09 | 26.54 | 26.64 | 25.95 | 26.38 | 26.38 | — | 643K | 26.35 | — |
| 2026-07-08 | 27.09 | 27.15 | 26.50 | 26.75 | 26.75 | — | 721K | 26.81 | — |
| 2026-07-07 | 27.31 | 27.64 | 26.57 | 26.73 | 26.73 | — | 835K | 26.84 | — |
| 2026-07-06 | 27.33 | 27.77 | 27.05 | 27.05 | 27.05 | — | 642K | 27.27 | — |
| 2026-07-02 | 27.26 | 28.05 | 27.02 | 27.35 | 27.35 | — | 832K | 27.38 | — |
| 2026-07-01 | 27.24 | 27.38 | 26.59 | 27.20 | 27.20 | — | 833K | 27.07 | — |
| 2026-06-30 | 26.24 | 27.54 | 26.23 | 27.36 | 27.36 | — | 1.3M | 27.14 | — |
| 2026-06-29 | 25.95 | 26.54 | 25.75 | 26.00 | 26.00 | — | 970K | 26.10 | — |
| 2026-06-26 | 25.75 | 26.54 | 25.75 | 25.95 | 25.95 | — | 2.6M | 26.02 | — |
| 2026-06-25 | 25.58 | 26.40 | 25.24 | 25.87 | 25.87 | — | 721K | 25.95 | — |
| 2026-06-24 | 25.04 | 25.82 | 24.68 | 25.78 | 25.78 | — | 725K | 25.48 | — |
| 2026-06-23 | 25.32 | 25.65 | 25.08 | 25.49 | 25.49 | — | 728K | 25.46 | — |
| 2026-06-22 | 24.62 | 26.00 | 24.38 | 25.69 | 25.69 | — | 1.3M | 25.42 | — |
| 2026-06-18 | 23.96 | 24.82 | 23.73 | 24.55 | 24.55 | — | 1.8M | 24.53 | — |
| 2026-06-17 | 24.06 | 24.52 | 23.86 | 24.13 | 24.13 | — | 625K | 24.17 | — |
| 2026-06-16 | 23.57 | 24.49 | 23.55 | 24.24 | 24.24 | — | 630K | 24.21 | — |
| 2026-06-11 | 25.87 | 25.96 | 24.55 | 24.55 | 24.55 | — | 881K | 25.00 | — |
| 2026-06-10 | 25.64 | 26.44 | 25.64 | 25.81 | 25.81 | — | 560K | 26.03 | — |
| 2026-06-09 | 25.67 | 25.82 | 24.97 | 25.49 | 25.49 | — | 710K | 25.32 | — |
| 2026-06-08 | 26.14 | 26.50 | 25.80 | 25.82 | 25.82 | — | 491K | 25.98 | — |
| 2026-06-01 | 26.49 | 27.13 | 26.31 | 26.56 | 26.56 | — | 738K | 26.66 | — |
| 2026-05-29 | 26.37 | 26.74 | 26.03 | 26.54 | 26.54 | — | 897K | 26.51 | — |
| 2026-05-26 | 28.63 | 28.66 | 27.06 | 27.08 | 27.08 | — | 739K | 27.40 | — |
| 2026-05-22 | 28.78 | 28.89 | 28.10 | 28.29 | 28.29 | — | 400K | 28.32 | — |
| 2026-05-21 | 29.48 | 29.68 | 28.28 | 28.55 | 28.55 | — | 680K | 28.72 | — |
| 2026-05-20 | 29.30 | 29.76 | 28.82 | 29.15 | 29.15 | — | 856K | 29.35 | — |
| 2026-05-19 | 28.93 | 29.52 | 28.14 | 29.50 | 29.50 | — | 676K | 29.06 | — |
| 2026-05-18 | 28.41 | 29.03 | 27.70 | 28.77 | 28.77 | — | 696K | 28.73 | — |
| 2026-05-07 | 29.98 | 29.98 | 27.66 | 28.95 | 28.95 | — | 1.9M | 28.83 | — |
| 2026-05-06 | 30.99 | 31.08 | 29.80 | 29.85 | 29.85 | — | 1.1M | 30.23 | — |
| 2026-05-05 | 32.00 | 32.20 | 31.61 | 32.16 | 32.16 | — | 858K | 32.04 | — |
| 2026-05-04 | 31.51 | 32.15 | 31.34 | 32.10 | 32.10 | — | 824K | 31.82 | — |
| 2026-04-27 | 29.22 | 29.80 | 29.04 | 29.44 | 29.44 | — | 618K | 29.33 | — |
| 2026-04-24 | 28.53 | 29.13 | 28.23 | 29.08 | 29.08 | — | 822K | 28.95 | — |
| 2026-04-23 | 28.35 | 28.88 | 27.95 | 28.69 | 28.69 | — | 583K | 28.58 | — |
| 2026-04-20 | 27.62 | 28.30 | 27.55 | 27.63 | 27.63 | — | 1.2M | 27.82 | — |
| 2026-04-17 | 26.34 | 27.77 | 26.26 | 27.75 | 27.75 | — | 1.7M | 27.29 | — |
| 2026-04-10 | 27.42 | 28.30 | 27.18 | 28.18 | 28.18 | — | 627K | 28.01 | — |
| 2026-04-09 | 27.17 | 28.14 | 27.15 | 27.64 | 27.64 | — | 749K | 27.63 | — |
| 2026-04-08 | 26.49 | 27.47 | 26.07 | 27.40 | 27.40 | — | 978K | 27.17 | — |
| 2026-04-07 | 28.11 | 28.55 | 27.74 | 27.82 | 27.82 | — | 425K | 27.93 | — |
| 2026-04-02 | 28.00 | 28.00 | 27.30 | 27.63 | 27.63 | — | 1.3M | 27.62 | — |
| 2026-03-26 | 29.84 | 30.14 | 29.45 | 29.51 | 29.51 | — | 2.0M | 29.92 | — |
| 2026-03-25 | 29.35 | 30.15 | 29.29 | 30.14 | 30.14 | — | 882K | 29.93 | — |
| 2026-03-24 | 29.35 | 29.99 | 29.30 | 29.42 | 29.42 | — | 1.7M | 29.54 | — |
| 2026-03-23 | 28.13 | 29.29 | 28.11 | 28.88 | 28.88 | — | 689K | 28.83 | — |
| 2026-03-18 | 29.09 | 29.09 | 27.97 | 28.85 | 28.85 | — | 1.3M | 28.75 | — |
| 2026-03-17 | 28.95 | 29.50 | 28.75 | 28.85 | 28.85 | — | 917K | 29.01 | — |
| 2026-03-16 | 28.56 | 29.18 | 28.02 | 28.60 | 28.60 | — | 1.1M | 28.73 | — |
| 2026-03-13 | 28.00 | 28.82 | 27.96 | 28.75 | 28.75 | — | 749K | 28.65 | — |