CHWY

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 20.75

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 2026-07-13 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 1.63（取 P90 × 1.35），實際最大 3.19、中位數 0.89；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	21.85	22.43	20.35	20.75	20.75	-10.83%	21.6M	21.17	3.19
2026-09-08	23.75	23.94	22.89	23.27	23.27	-1.65%	11.5M	23.19	1.75
2026-09-04	23.92	24.17	23.57	23.66	23.66	-1.25%	7.4M	23.90	1.14
2026-09-03	24.61	25.38	23.81	23.96	23.96	-0.87%	6.8M	24.13	1.05
2026-09-02	23.22	24.32	23.21	24.17	24.17	+1.90%	7.3M	24.02	1.13
2026-09-01	23.61	23.99	23.48	23.72	23.72	-0.34%	7.2M	23.73	1.11
2026-08-31	23.21	23.93	22.82	23.80	23.80	+2.32%	9.8M	23.59	1.54
2026-08-28	22.90	23.73	22.82	23.26	23.26	+2.02%	5.0M	23.37	0.79
2026-08-27	22.94	23.38	22.60	22.80	22.80	-0.74%	6.9M	22.88	1.08
2026-08-26	24.50	24.65	22.96	22.97	22.97	-6.97%	8.3M	23.38	1.31
2026-08-25	24.52	24.81	24.33	24.69	24.69	+0.78%	5.2M	24.56	0.81
2026-08-24	23.89	24.78	23.72	24.50	24.50	+2.00%	7.9M	24.50	1.22
2026-08-21	23.86	24.46	23.56	24.02	24.02	+0.59%	6.7M	24.11	1.04
2026-08-20	23.28	24.05	23.25	23.88	23.88	-0.46%	5.1M	23.74	0.76
2026-08-19	23.21	24.18	23.11	23.99	23.99	+4.12%	5.6M	23.92	0.82
2026-08-18	22.26	23.53	22.20	23.04	23.04	+4.11%	5.9M	23.16	0.83
2026-08-17	22.00	22.62	21.94	22.13	22.13	-1.29%	5.7M	22.28	0.79
2026-08-14	22.28	22.55	22.14	22.42	22.42	-0.18%	4.5M	22.40	0.62
2026-08-13	22.35	22.73	21.92	22.46	22.46	+0.49%	5.9M	22.37	0.80
2026-08-12	22.23	22.58	22.06	22.35	22.35	-0.53%	6.7M	22.29	0.90
2026-08-11	22.23	22.97	22.13	22.47	22.47	-0.53%	6.4M	22.59	0.85
2026-08-10	23.34	23.71	22.54	22.59	22.59	-3.99%	6.8M	22.87	0.88
2026-08-07	23.62	24.14	23.37	23.53	23.53	+0.43%	5.9M	23.70	0.76
2026-08-06	23.70	23.94	23.39	23.43	23.43	-2.50%	6.7M	23.56	0.87
2026-08-05	24.15	24.33	23.64	24.03	24.03	-0.29%	6.6M	23.94	0.86
2026-08-04	22.70	24.10	22.65	24.10	24.10	+4.92%	8.4M	23.89	1.07
2026-08-03	23.01	23.27	22.80	22.97	22.97	+1.64%	7.0M	23.06	0.88
2026-07-31	22.82	22.98	22.16	22.60	22.60	-0.96%	4.9M	22.56	0.60
2026-07-30	22.70	22.88	21.99	22.82	22.82	-2.06%	7.0M	22.56	0.83
2026-07-29	22.41	23.61	22.30	23.30	23.30	+1.66%	8.3M	23.18	0.98
2026-07-28	22.13	22.95	22.00	22.92	22.92	+5.14%	7.7M	22.77	0.90
2026-07-27	21.40	22.31	21.20	21.80	21.80	+4.51%	8.5M	21.94	0.96
2026-07-24	20.56	21.13	20.41	20.86	20.86	+1.96%	5.7M	20.89	0.61
2026-07-23	21.07	21.43	20.28	20.46	20.46	-4.93%	8.3M	20.66	0.87
2026-07-22	21.60	21.64	21.13	21.52	21.52	+0.05%	9.6M	21.43	0.98
2026-07-21	21.78	21.81	21.10	21.51	21.51	-2.18%	10.6M	21.50	1.08
2026-07-20	21.12	22.00	20.71	21.99	21.99	+5.06%	9.3M	21.67	0.93
2026-07-17	21.34	21.68	20.84	20.93	20.93	-2.79%	5.5M	21.11	0.53
2026-07-16	21.50	21.82	21.13	21.53	21.53	+1.51%	6.2M	21.52	0.60
2026-07-15	20.72	21.78	20.68	21.21	21.21	+4.23%	10.8M	21.27	1.02
2026-07-14	20.42	20.79	20.17	20.35	20.35	+0.15%	7.1M	20.41	0.67
2026-07-13	21.00	21.17	20.04	20.32	20.32	-2.68%	11.3M	20.32	1.05
2026-07-10	21.00	21.20	20.25	20.88	20.88	—	5.9M	20.68	—
2026-07-09	20.26	20.86	20.04	20.67	20.67	—	5.4M	20.63	—
2026-07-08	20.37	20.86	20.17	20.56	20.56	—	6.7M	20.55	—
2026-07-07	21.75	21.75	20.46	20.73	20.73	—	10.4M	20.78	—
2026-07-06	20.94	21.59	20.69	21.29	21.29	—	8.9M	21.32	—
2026-07-02	20.69	21.16	20.39	20.85	20.85	—	10.1M	20.82	—
2026-07-01	19.96	20.91	19.95	20.60	20.60	—	11.8M	20.59	—
2026-06-30	19.12	19.73	18.96	19.65	19.65	—	9.0M	19.51	—
2026-06-29	19.00	19.65	18.92	19.42	19.42	—	10.3M	19.42	—
2026-06-26	18.22	18.85	18.17	18.55	18.55	—	13.2M	18.50	—
2026-06-25	18.72	18.91	18.05	18.14	18.14	—	15.1M	18.52	—
2026-06-24	17.97	19.10	17.83	19.01	19.01	—	14.3M	18.83	—
2026-06-23	17.74	18.41	17.58	17.85	17.85	—	12.8M	17.96	—
2026-06-22	17.88	18.03	17.40	17.51	17.51	—	11.4M	17.59	—
2026-06-18	17.82	18.30	17.64	18.21	18.21	—	12.3M	18.07	—
2026-06-17	18.82	19.29	17.77	17.77	17.77	—	11.6M	18.25	—
2026-06-16	19.29	19.56	18.85	18.87	18.87	—	9.2M	19.01	—
2026-06-11	19.11	19.32	18.38	18.77	18.77	—	15.0M	18.87	—
2026-06-10	20.12	21.00	19.08	19.98	19.98	—	21.3M	20.15	—
2026-06-09	20.22	20.83	19.93	20.40	20.40	—	14.0M	20.40	—
2026-06-08	20.33	20.75	20.09	20.15	20.15	—	10.1M	20.28	—
2026-06-01	22.67	22.74	22.00	22.28	22.28	—	7.9M	22.24	—
2026-05-29	21.52	22.81	21.35	22.54	22.54	—	10.2M	22.48	—
2026-05-26	20.65	21.75	20.59	21.25	21.25	—	10.8M	21.27	—
2026-05-22	19.97	20.79	19.90	20.73	20.73	—	6.9M	20.52	—
2026-05-21	19.65	20.24	19.51	19.93	19.93	—	9.4M	19.97	—
2026-05-20	19.67	20.50	19.30	20.17	20.17	—	13.7M	20.14	—
2026-05-19	21.61	21.68	19.46	19.66	19.66	—	19.2M	20.12	—
2026-05-18	21.23	21.84	21.03	21.63	21.63	—	5.3M	21.48	—
2026-05-07	24.90	25.32	23.20	23.67	23.67	—	11.8M	23.63	—
2026-05-06	24.88	24.92	24.16	24.59	24.59	—	4.8M	24.52	—
2026-05-05	24.65	24.82	24.28	24.54	24.54	—	5.5M	24.58	—
2026-05-04	25.60	25.98	24.53	24.56	24.56	—	7.4M	24.94	—
2026-04-27	25.71	26.48	25.18	25.22	25.22	—	7.5M	25.46	—
2026-04-24	25.64	26.41	25.17	26.02	26.02	—	5.8M	26.01	—
2026-04-23	26.77	26.77	25.30	25.65	25.65	—	7.2M	25.89	—
2026-04-20	27.59	28.95	27.48	28.86	28.86	—	9.0M	28.55	—
2026-04-17	27.50	27.75	27.22	27.52	27.52	—	5.7M	27.50	—
2026-04-10	26.03	26.70	25.10	25.21	25.21	—	7.4M	25.42	—
2026-04-09	26.39	26.82	25.95	26.00	26.00	—	8.0M	26.14	—
2026-04-08	27.13	27.21	26.31	26.46	26.46	—	10.3M	26.66	—
2026-04-07	26.39	26.76	25.92	26.22	26.22	—	8.1M	26.20	—
2026-04-02	26.37	27.53	26.19	26.87	26.87	—	6.5M	26.81	—
2026-03-26	26.69	27.40	26.43	27.01	27.01	—	11.6M	27.11	—
2026-03-25	25.95	27.40	25.00	26.57	26.57	—	24.7M	26.47	—
2026-03-24	23.50	23.58	22.74	23.45	23.45	—	12.7M	23.27	—
2026-03-23	23.60	24.02	23.26	23.59	23.59	—	8.1M	23.71	—
2026-03-18	25.10	25.31	24.33	24.33	24.33	—	6.3M	24.57	—
2026-03-17	25.40	25.64	25.09	25.22	25.22	—	4.6M	25.33	—
2026-03-16	25.20	25.61	24.91	25.12	25.12	—	5.4M	25.16	—
2026-03-13	25.12	25.74	24.89	25.47	25.47	—	4.5M	25.35	—