BSX

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 44.96

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）

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	45.10	46.27	44.89	44.96	44.96	-0.04%	18.0M	45.29	0.92
2026-09-08	47.43	47.45	44.85	44.98	44.98	-5.90%	29.0M	45.60	1.52
2026-09-04	46.92	48.06	46.83	47.80	47.80	+1.81%	15.5M	47.68	0.82
2026-09-03	48.58	49.27	46.80	46.95	46.95	-2.94%	19.7M	47.18	1.04
2026-09-02	47.91	49.66	47.91	48.37	48.37	+0.60%	17.0M	48.88	0.90
2026-09-01	49.12	49.12	47.27	48.08	48.08	-0.46%	12.0M	47.93	0.62
2026-08-31	46.40	48.97	46.09	48.30	48.30	+3.12%	18.9M	48.17	0.97
2026-08-28	46.85	47.22	46.50	46.84	46.84	+0.36%	17.1M	46.81	0.88
2026-08-27	48.00	48.07	46.61	46.67	46.67	-3.11%	16.3M	47.12	0.81
2026-08-26	47.00	48.54	46.90	48.17	48.17	-3.39%	36.6M	47.87	1.76
2026-08-25	48.79	50.04	48.54	49.86	49.86	+1.73%	17.4M	49.64	0.82
2026-08-24	50.29	50.38	48.77	49.01	49.01	-2.70%	22.0M	49.09	1.04
2026-08-21	49.22	50.90	49.01	50.37	50.37	+2.03%	36.0M	50.33	1.77
2026-08-20	51.64	51.80	49.36	49.37	49.37	-5.08%	20.4M	50.07	1.01
2026-08-19	50.80	52.56	50.66	52.01	52.01	+3.05%	16.8M	52.08	0.85
2026-08-18	52.38	52.53	50.45	50.47	50.47	-1.87%	11.7M	51.11	0.57
2026-08-17	51.71	52.06	51.24	51.43	51.43	-0.77%	18.2M	51.59	0.89
2026-08-14	52.83	52.99	51.70	51.83	51.83	+0.27%	16.3M	52.20	0.80
2026-08-13	51.57	52.34	51.22	51.69	51.69	+0.53%	15.7M	51.71	0.77
2026-08-12	50.50	51.74	50.02	51.42	51.42	+0.45%	20.7M	51.27	1.03
2026-08-11	50.27	51.50	50.13	51.19	51.19	+1.45%	13.5M	51.03	0.66
2026-08-10	49.54	50.82	49.54	50.46	50.46	+2.33%	19.0M	50.46	0.94
2026-08-07	49.50	50.12	49.06	49.31	49.31	+0.02%	11.4M	49.44	0.57
2026-08-06	49.23	50.16	48.88	49.30	49.30	+3.27%	21.4M	49.44	1.09
2026-08-05	49.47	49.49	47.10	47.74	47.74	-2.75%	16.5M	47.70	0.84
2026-08-04	48.11	49.21	47.98	49.09	49.09	+1.36%	21.6M	48.86	1.13
2026-08-03	47.82	48.92	47.50	48.43	48.43	+3.64%	20.4M	48.22	1.07
2026-07-31	45.84	46.80	44.43	46.73	46.73	+1.59%	18.7M	45.82	0.97
2026-07-30	45.27	46.20	44.55	46.00	46.00	-0.09%	25.9M	45.51	1.34
2026-07-29	42.67	46.88	42.55	46.04	46.04	-0.04%	51.3M	45.65	2.71
2026-07-28	46.42	47.16	45.81	46.06	46.06	+1.21%	26.9M	46.41	1.44
2026-07-27	44.60	46.32	44.59	45.51	45.51	+2.85%	20.0M	45.80	1.05
2026-07-24	43.97	44.71	43.72	44.25	44.25	+1.54%	20.7M	44.16	1.08
2026-07-23	42.73	43.69	42.50	43.58	43.58	+1.42%	16.5M	43.29	0.85
2026-07-22	43.77	43.77	42.69	42.97	42.97	-0.51%	11.2M	42.93	0.57
2026-07-21	43.06	43.72	42.88	43.19	43.19	-1.33%	25.0M	43.21	1.29
2026-07-20	43.79	44.34	43.46	43.77	43.77	-0.59%	13.1M	44.00	0.65
2026-07-17	45.22	45.25	43.76	44.03	44.03	-1.32%	15.5M	44.06	0.76
2026-07-16	44.18	45.45	43.76	44.62	44.62	+3.67%	18.8M	44.72	0.94
2026-07-15	42.65	43.61	42.20	43.04	43.04	+0.96%	14.5M	43.16	0.72
2026-07-14	43.50	43.50	42.28	42.63	42.63	-4.52%	20.1M	42.74	1.01
2026-07-13	45.34	45.43	44.36	44.65	44.65	-0.27%	13.2M	44.75	0.65
2026-07-10	45.47	45.51	44.23	44.77	44.77	—	12.0M	44.63	—
2026-07-09	44.53	45.11	44.10	44.99	44.99	—	12.4M	44.79	—
2026-07-08	44.70	44.98	44.01	44.81	44.81	—	13.5M	44.68	—
2026-07-07	45.40	46.37	45.09	45.30	45.30	—	13.0M	45.50	—
2026-07-06	44.81	45.30	43.84	44.60	44.60	—	17.1M	44.58	—
2026-07-02	43.73	45.80	43.45	45.14	45.14	—	26.4M	44.85	—
2026-07-01	43.21	43.76	42.70	43.06	43.06	—	25.5M	43.04	—
2026-06-30	43.31	43.41	42.25	42.68	42.68	—	43.0M	42.64	—
2026-06-29	44.74	44.92	43.37	43.48	43.48	—	21.9M	43.78	—
2026-06-26	44.40	45.22	44.02	44.23	44.23	—	30.0M	44.40	—
2026-06-25	44.21	45.28	43.89	44.20	44.20	—	19.8M	44.38	—
2026-06-24	45.48	45.83	44.12	44.46	44.46	—	21.0M	44.70	—
2026-06-23	44.63	45.69	44.40	45.60	45.60	—	18.7M	45.29	—
2026-06-22	44.95	45.22	44.05	44.33	44.33	—	16.8M	44.40	—
2026-06-18	45.06	45.48	44.44	45.29	45.29	—	30.9M	45.17	—
2026-06-17	46.60	46.70	44.79	44.95	44.95	—	20.8M	45.53	—
2026-06-16	47.25	47.25	46.20	46.92	46.92	—	11.1M	46.80	—
2026-06-11	48.26	48.65	46.91	47.17	47.17	—	18.9M	47.41	—
2026-06-10	48.88	48.92	47.81	48.34	48.34	—	22.7M	48.26	—
2026-06-09	48.76	49.86	48.66	48.96	48.96	—	18.2M	49.21	—
2026-06-08	48.05	49.07	47.88	48.70	48.70	—	15.4M	48.73	—
2026-06-01	48.31	48.66	47.35	47.98	47.98	—	29.2M	47.88	—
2026-05-29	48.72	49.30	48.13	48.31	48.31	—	37.3M	48.46	—
2026-05-26	57.75	58.13	57.26	57.64	57.64	—	15.3M	57.73	—
2026-05-22	57.60	58.51	57.39	57.78	57.78	—	11.7M	57.76	—
2026-05-21	56.03	57.17	55.82	57.15	57.15	—	12.8M	56.85	—
2026-05-20	56.68	56.94	55.33	56.67	56.67	—	15.4M	56.58	—
2026-05-19	56.47	57.59	56.24	56.81	56.81	—	22.6M	56.87	—
2026-05-18	53.56	56.33	53.45	55.92	55.92	—	16.8M	55.39	—
2026-05-07	56.84	58.18	56.40	56.57	56.57	—	25.5M	57.05	—
2026-05-06	55.81	56.10	54.98	56.00	56.00	—	18.7M	55.71	—
2026-05-05	57.01	57.01	55.88	55.98	55.98	—	12.5M	56.23	—
2026-05-04	56.65	57.69	56.53	56.85	56.85	—	14.0M	57.08	—
2026-04-27	61.21	61.73	59.92	59.95	59.95	—	17.6M	60.52	—
2026-04-24	65.80	65.97	61.96	62.07	62.07	—	17.7M	62.89	—
2026-04-23	65.57	66.88	64.93	65.69	65.69	—	31.3M	65.83	—
2026-04-20	63.16	63.66	60.60	60.99	60.99	—	16.5M	61.92	—
2026-04-17	64.08	64.89	63.90	64.23	64.23	—	12.1M	64.34	—
2026-04-10	61.52	61.79	60.84	61.79	61.79	—	14.8M	61.55	—
2026-04-09	62.15	62.36	60.59	61.28	61.28	—	12.7M	61.24	—
2026-04-08	62.84	63.55	62.13	62.56	62.56	—	15.0M	62.52	—
2026-04-07	62.15	62.26	60.90	61.86	61.86	—	18.3M	61.60	—
2026-04-02	62.05	63.20	61.80	62.82	62.82	—	13.9M	62.73	—
2026-03-26	69.40	71.20	69.35	70.17	70.17	—	13.0M	70.52	—
2026-03-25	69.00	70.10	68.60	69.78	69.78	—	9.4M	69.49	—
2026-03-24	69.12	69.25	68.03	68.15	68.15	—	11.8M	68.52	—
2026-03-23	70.04	70.54	68.85	69.54	69.54	—	11.0M	69.64	—
2026-03-18	70.73	71.94	70.12	71.28	71.28	—	9.0M	71.22	—
2026-03-17	70.13	71.91	70.10	71.20	71.20	—	12.8M	71.34	—
2026-03-16	69.22	70.03	69.02	69.79	69.79	—	8.7M	69.58	—
2026-03-13	68.96	69.59	68.41	69.13	69.13	—	11.7M	68.98	—