BNED

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 10.83

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 2026-07-10 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 2026-07-10 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 50 日無 RVOL 列） RVOL 軸上限 2.33（取 P90 × 1.35），實際最大 4.60、中位數 0.77；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	11.80	11.85	10.72	10.83	10.83	-11.59%	1.1M	11.15	4.60
2026-09-08	12.70	12.79	12.04	12.25	12.25	-3.69%	352K	12.29	1.56
2026-09-04	12.08	12.81	12.08	12.72	12.72	+4.26%	204K	12.59	0.93
2026-09-03	12.23	12.48	11.96	12.20	12.20	+0.66%	272K	12.13	1.27
2026-09-02	11.87	12.32	11.87	12.12	12.12	+2.80%	170K	12.14	0.80
2026-09-01	11.92	12.04	11.71	11.79	11.79	-2.56%	296K	11.86	1.41
2026-08-31	11.85	12.16	11.65	12.10	12.10	+1.09%	263K	12.05	1.28
2026-08-28	12.07	12.40	11.90	11.97	11.97	-2.13%	188K	12.12	0.92
2026-08-27	12.55	12.80	12.18	12.23	12.23	-2.24%	345K	12.44	1.79
2026-08-26	12.56	12.89	12.38	12.51	12.51	-0.79%	411K	12.60	2.23
2026-08-25	12.42	12.68	12.17	12.61	12.61	+1.61%	360K	12.43	2.02
2026-08-24	12.11	12.51	12.00	12.41	12.41	+2.90%	236K	12.37	1.28
2026-08-21	12.10	12.40	11.82	12.06	12.06	+0.25%	133K	11.99	0.70
2026-08-20	11.85	12.06	11.72	12.03	12.03	+0.59%	216K	11.98	1.10
2026-08-19	12.18	12.35	11.93	11.96	11.96	+0.08%	207K	12.03	1.00
2026-08-18	11.74	12.16	11.72	11.95	11.95	+0.67%	176K	11.98	0.79
2026-08-17	11.94	12.12	11.65	11.87	11.87	-2.22%	170K	11.85	0.74
2026-08-14	12.10	12.29	11.98	12.14	12.14	-0.82%	142K	12.12	0.60
2026-08-13	12.15	12.31	12.14	12.24	12.24	+1.58%	159K	12.23	0.65
2026-08-12	12.58	12.61	11.94	12.05	12.05	-4.14%	218K	12.11	0.87
2026-08-11	12.95	12.95	12.49	12.57	12.57	-1.95%	185K	12.61	0.67
2026-08-10	12.58	13.12	12.48	12.82	12.82	+0.16%	170K	12.85	0.58
2026-08-07	12.71	12.87	12.55	12.80	12.80	+1.27%	91K	12.75	0.27
2026-08-06	12.87	12.87	12.41	12.64	12.64	-0.32%	162K	12.59	0.48
2026-08-05	12.93	12.93	12.52	12.68	12.68	-1.63%	151K	12.67	0.43
2026-08-04	13.10	13.11	12.78	12.89	12.89	-0.08%	215K	12.93	0.59
2026-08-03	12.44	12.97	11.85	12.90	12.90	+3.70%	195K	12.85	0.51
2026-07-31	12.33	12.48	12.10	12.44	12.44	+0.16%	144K	12.40	0.36
2026-07-30	12.66	12.66	12.22	12.42	12.42	-1.11%	125K	12.36	0.31
2026-07-29	12.94	13.15	12.42	12.56	12.56	-3.61%	229K	12.68	0.55
2026-07-28	13.10	13.22	12.64	13.03	13.03	+1.48%	243K	12.90	0.57
2026-07-27	12.04	12.92	12.04	12.84	12.84	+8.08%	368K	12.69	0.77
2026-07-24	11.81	11.94	11.64	11.88	11.88	+0.42%	244K	11.86	0.49
2026-07-23	11.77	11.94	11.60	11.83	11.83	-0.59%	340K	11.80	0.69
2026-07-22	12.27	12.35	11.81	11.90	11.90	-3.64%	396K	11.98	0.80
2026-07-21	12.51	12.56	12.00	12.35	12.35	-1.98%	506K	12.30	1.06
2026-07-20	12.47	12.76	12.45	12.60	12.60	0.00%	275K	12.57	0.58
2026-07-17	12.24	12.81	12.24	12.60	12.60	+0.64%	295K	12.57	0.62
2026-07-16	12.67	12.86	12.29	12.52	12.52	-1.49%	321K	12.50	0.68
2026-07-15	12.45	12.79	12.38	12.71	12.71	+2.58%	352K	12.65	0.73
2026-07-14	12.43	12.72	12.24	12.39	12.39	-1.12%	730K	12.39	1.52
2026-07-13	12.92	13.12	12.04	12.53	12.53	-2.94%	497K	12.52	1.02
2026-07-10	11.51	13.09	11.51	12.91	12.91	+13.05%	822K	12.64	1.77
2026-07-09	11.69	11.81	11.39	11.42	11.42	—	351K	11.61	—
2026-07-08	11.15	11.75	11.15	11.65	11.65	—	356K	11.56	—
2026-07-07	11.37	11.66	11.22	11.37	11.37	—	507K	11.44	—
2026-07-06	11.96	12.06	11.41	11.47	11.47	—	604K	11.61	—
2026-07-02	13.09	13.21	12.02	12.19	12.19	—	363K	12.34	—
2026-07-01	12.43	13.22	12.43	13.20	13.20	—	305K	12.92	—
2026-06-30	13.37	13.43	12.42	12.56	12.56	—	462K	12.72	—
2026-06-29	13.95	14.36	13.48	13.56	13.56	—	415K	13.76	—
2026-06-26	13.94	14.75	13.56	13.74	13.74	—	1.4M	13.93	—
2026-06-25	12.10	13.65	12.10	13.43	13.43	—	767K	13.00	—
2026-06-24	10.79	11.32	10.66	11.18	11.18	—	166K	11.22	—
2026-06-23	10.53	10.96	10.53	10.70	10.70	—	421K	10.72	—
2026-06-22	10.93	11.07	10.71	10.73	10.73	—	170K	10.78	—
2026-06-18	10.77	11.03	10.50	11.01	11.01	—	260K	10.88	—
2026-06-17	11.14	11.29	10.57	10.61	10.61	—	199K	10.73	—
2026-06-16	11.43	11.53	11.05	11.10	11.10	—	303K	11.26	—
2026-06-11	10.86	11.91	10.77	11.67	11.67	—	611K	11.53	—
2026-06-10	11.14	11.29	10.70	10.82	10.82	—	434K	10.93	—
2026-06-09	10.75	11.01	10.37	10.63	10.63	—	236K	10.66	—
2026-06-08	10.43	10.71	10.42	10.69	10.69	—	174K	10.57	—
2026-06-01	10.22	10.76	10.12	10.72	10.72	—	333K	10.48	—
2026-05-29	10.33	10.45	10.18	10.36	10.36	—	327K	10.30	—
2026-05-26	9.63	9.94	9.55	9.75	9.75	—	297K	9.71	—
2026-05-22	8.95	9.56	8.95	9.53	9.53	—	238K	9.35	—
2026-05-21	8.97	9.03	8.77	8.96	8.96	—	237K	8.91	—
2026-05-20	9.00	9.13	8.84	9.00	9.00	—	250K	9.00	—
2026-05-19	8.81	9.18	8.81	9.01	9.01	—	239K	9.03	—
2026-05-18	8.96	9.07	8.74	8.93	8.93	—	251K	8.90	—
2026-05-07	10.59	10.81	10.29	10.69	10.69	—	286K	10.63	—
2026-05-06	10.39	10.50	10.23	10.45	10.45	—	256K	10.42	—
2026-05-05	10.18	10.29	9.81	10.18	10.18	—	280K	10.07	—
2026-05-04	10.22	10.31	9.94	10.04	10.04	—	135K	10.10	—
2026-04-27	10.83	10.83	10.46	10.57	10.57	—	165K	10.58	—
2026-04-24	10.83	11.03	10.65	10.84	10.84	—	145K	10.87	—
2026-04-23	11.32	11.32	10.74	10.85	10.85	—	165K	10.92	—
2026-04-20	11.03	11.20	10.85	10.97	10.97	—	337K	11.00	—
2026-04-17	10.58	11.27	10.57	11.09	11.09	—	348K	11.03	—
2026-04-10	9.81	9.83	9.57	9.76	9.76	—	154K	9.73	—
2026-04-09	9.70	9.90	9.50	9.76	9.76	—	121K	9.74	—
2026-04-08	9.97	10.10	9.55	9.77	9.77	—	214K	9.78	—
2026-04-07	9.56	9.75	9.39	9.67	9.67	—	193K	9.61	—
2026-04-02	8.65	9.05	8.51	9.00	9.00	—	195K	8.90	—
2026-03-26	9.15	9.36	8.91	9.11	9.11	—	174K	9.07	—
2026-03-25	9.31	9.46	9.14	9.17	9.17	—	192K	9.28	—
2026-03-24	8.96	9.18	8.79	9.12	9.12	—	211K	9.09	—
2026-03-23	9.11	9.31	8.76	9.03	9.03	—	227K	9.13	—
2026-03-18	9.07	9.23	8.92	9.03	9.03	—	238K	9.07	—
2026-03-17	9.08	9.67	9.03	9.16	9.16	—	378K	9.30	—
2026-03-16	8.49	8.98	8.45	8.97	8.97	—	286K	8.83	—
2026-03-13	8.13	8.50	7.98	8.49	8.49	—	248K	8.28	—