ENSG
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 171.76
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 | 168.28 | 171.95 | 167.29 | 171.76 | 171.76 | +0.72% | 664K | 170.50 | 2.38 |
| 2026-09-08 | 170.00 | 172.14 | 169.52 | 170.54 | 170.54 | -0.15% | 266K | 170.98 | 0.94 |
| 2026-09-04 | 171.40 | 172.92 | 170.42 | 170.79 | 170.79 | -0.76% | 270K | 171.09 | 0.96 |
| 2026-09-03 | 174.23 | 174.23 | 170.95 | 172.09 | 172.09 | -0.35% | 287K | 172.15 | 1.01 |
| 2026-09-02 | 173.61 | 174.01 | 171.96 | 172.70 | 172.70 | -0.29% | 220K | 172.75 | 0.76 |
| 2026-09-01 | 173.68 | 175.22 | 172.56 | 173.20 | 173.20 | +0.55% | 217K | 173.44 | 0.72 |
| 2026-08-31 | 172.11 | 172.47 | 170.00 | 172.26 | 172.26 | -0.42% | 363K | 171.94 | 1.22 |
| 2026-08-28 | 174.51 | 174.51 | 171.71 | 172.98 | 172.98 | -0.32% | 333K | 172.89 | 1.10 |
| 2026-08-27 | 179.05 | 179.06 | 173.32 | 173.54 | 173.54 | -3.93% | 382K | 174.80 | 1.25 |
| 2026-08-26 | 178.75 | 181.74 | 175.03 | 180.63 | 180.63 | +0.90% | 237K | 180.75 | 0.73 |
| 2026-08-25 | 178.88 | 180.34 | 177.95 | 179.02 | 179.02 | -0.20% | 324K | 178.78 | 0.94 |
| 2026-08-24 | 180.00 | 181.70 | 177.21 | 179.37 | 179.37 | -0.06% | 260K | 179.87 | 0.70 |
| 2026-08-21 | 179.86 | 181.02 | 177.02 | 179.48 | 179.48 | -0.21% | 281K | 179.45 | 0.74 |
| 2026-08-20 | 182.40 | 185.90 | 176.98 | 179.85 | 179.85 | -1.45% | 304K | 180.31 | 0.79 |
| 2026-08-19 | 183.17 | 184.92 | 181.91 | 182.49 | 182.49 | 0.00% | 207K | 182.95 | 0.52 |
| 2026-08-18 | 184.01 | 185.00 | 181.41 | 182.49 | 182.49 | +0.53% | 234K | 182.66 | 0.58 |
| 2026-08-17 | 180.18 | 182.25 | 179.44 | 181.53 | 181.53 | -0.07% | 239K | 181.41 | 0.58 |
| 2026-08-14 | 182.14 | 182.55 | 180.94 | 181.65 | 181.65 | -0.13% | 205K | 181.58 | 0.47 |
| 2026-08-13 | 182.75 | 183.48 | 181.35 | 181.88 | 181.88 | +0.14% | 423K | 182.37 | 0.95 |
| 2026-08-12 | 179.92 | 182.50 | 178.10 | 181.62 | 181.62 | +0.79% | 285K | 181.52 | 0.63 |
| 2026-08-11 | 183.66 | 184.90 | 179.91 | 180.20 | 180.20 | -2.03% | 235K | 181.04 | 0.51 |
| 2026-08-10 | 182.00 | 185.18 | 181.51 | 183.94 | 183.94 | +0.53% | 327K | 184.00 | 0.71 |
| 2026-08-07 | 180.95 | 183.28 | 180.95 | 182.97 | 182.97 | +0.72% | 294K | 182.67 | 0.64 |
| 2026-08-06 | 181.00 | 181.83 | 179.05 | 181.66 | 181.66 | +1.68% | 318K | 180.81 | 0.68 |
| 2026-08-05 | 176.38 | 179.13 | 173.75 | 178.65 | 178.65 | +1.43% | 310K | 177.82 | 0.65 |
| 2026-08-04 | 175.55 | 176.47 | 172.97 | 176.13 | 176.13 | -0.62% | 438K | 175.35 | 0.89 |
| 2026-08-03 | 180.00 | 182.09 | 176.92 | 177.23 | 177.23 | -0.52% | 315K | 177.84 | 0.63 |
| 2026-07-31 | 177.10 | 178.78 | 174.05 | 178.16 | 178.16 | -0.37% | 421K | 177.53 | 0.82 |
| 2026-07-30 | 179.79 | 180.51 | 177.37 | 178.83 | 178.83 | -1.68% | 443K | 178.68 | 0.84 |
| 2026-07-29 | 182.82 | 183.97 | 180.05 | 181.89 | 181.89 | -0.68% | 654K | 181.87 | 1.22 |
| 2026-07-28 | 182.72 | 184.50 | 179.63 | 183.14 | 183.14 | +2.85% | 706K | 182.10 | 1.30 |
| 2026-07-27 | 181.88 | 186.00 | 177.16 | 178.07 | 178.07 | +2.94% | 766K | 179.54 | 0.84 |
| 2026-07-24 | 170.28 | 175.37 | 169.62 | 172.99 | 172.99 | +3.27% | 437K | 172.96 | 0.47 |
| 2026-07-23 | 168.97 | 169.84 | 166.88 | 167.52 | 167.52 | -0.94% | 494K | 167.88 | 0.51 |
| 2026-07-22 | 170.66 | 171.94 | 168.18 | 169.11 | 169.11 | -1.03% | 369K | 169.66 | 0.37 |
| 2026-07-21 | 171.66 | 171.98 | 169.84 | 170.87 | 170.87 | -0.68% | 394K | 170.86 | 0.39 |
| 2026-07-20 | 171.06 | 173.03 | 171.06 | 172.04 | 172.04 | +0.44% | 354K | 172.19 | 0.32 |
| 2026-07-17 | 172.99 | 176.00 | 171.23 | 171.28 | 171.28 | -0.93% | 704K | 172.19 | 0.63 |
| 2026-07-16 | 168.12 | 175.88 | 167.31 | 172.89 | 172.89 | +3.29% | 601K | 173.46 | 0.53 |
| 2026-07-15 | 165.68 | 170.01 | 165.22 | 167.38 | 167.38 | +0.39% | 462K | 168.13 | 0.38 |
| 2026-07-14 | 165.35 | 167.05 | 163.07 | 166.73 | 166.73 | -0.99% | 428K | 166.02 | 0.36 |
| 2026-07-13 | 168.59 | 170.82 | 168.07 | 168.39 | 168.39 | -0.12% | 292K | 169.05 | 0.23 |
| 2026-07-10 | 168.92 | 169.99 | 165.70 | 168.59 | 168.59 | — | 327K | 167.59 | — |
| 2026-07-09 | 168.40 | 171.10 | 168.13 | 168.92 | 168.92 | — | 418K | 169.18 | — |
| 2026-07-08 | 170.45 | 171.96 | 168.18 | 169.93 | 169.93 | — | 470K | 170.29 | — |
| 2026-07-07 | 168.41 | 171.11 | 166.94 | 170.87 | 170.87 | — | 786K | 169.95 | — |
| 2026-07-06 | 167.96 | 168.18 | 165.88 | 166.83 | 166.83 | — | 459K | 167.12 | — |
| 2026-07-02 | 164.84 | 168.38 | 164.84 | 168.22 | 168.22 | — | 639K | 167.46 | — |
| 2026-07-01 | 162.16 | 167.46 | 161.56 | 164.82 | 164.82 | — | 773K | 165.48 | — |
| 2026-06-30 | 157.77 | 161.40 | 156.53 | 160.30 | 160.30 | — | 860K | 160.03 | — |
| 2026-06-29 | 164.19 | 164.34 | 157.39 | 158.19 | 158.19 | — | 833K | 158.67 | — |
| 2026-06-26 | 165.95 | 166.84 | 160.40 | 163.05 | 163.05 | — | 8.1M | 163.18 | — |
| 2026-06-25 | 162.15 | 167.54 | 161.19 | 165.74 | 165.74 | — | 935K | 166.16 | — |
| 2026-06-24 | 158.89 | 165.09 | 157.21 | 164.07 | 164.07 | — | 1.0M | 163.74 | — |
| 2026-06-23 | 158.12 | 161.40 | 156.37 | 158.89 | 158.89 | — | 924K | 159.87 | — |
| 2026-06-22 | 152.92 | 157.30 | 152.38 | 156.78 | 156.78 | — | 889K | 155.73 | — |
| 2026-06-18 | 155.62 | 156.79 | 151.04 | 153.65 | 153.65 | — | 2.2M | 153.75 | — |
| 2026-06-17 | 155.22 | 158.38 | 152.54 | 155.84 | 155.84 | — | 1.1M | 155.29 | — |
| 2026-06-16 | 153.37 | 158.41 | 152.40 | 156.93 | 156.93 | — | 781K | 156.40 | — |
| 2026-06-11 | 151.65 | 153.23 | 141.58 | 147.13 | 147.13 | — | 2.2M | 147.68 | — |
| 2026-06-10 | 157.07 | 159.89 | 148.79 | 151.65 | 151.65 | — | 1.1M | 152.08 | — |
| 2026-06-09 | 157.82 | 159.94 | 154.62 | 155.25 | 155.25 | — | 1.1M | 157.01 | — |
| 2026-06-08 | 169.28 | 169.71 | 151.21 | 156.42 | 156.42 | — | 2.4M | 157.68 | — |
| 2026-06-01 | 166.32 | 166.32 | 163.58 | 165.00 | 165.00 | — | 574K | 164.94 | — |
| 2026-05-29 | 170.53 | 170.60 | 167.15 | 167.65 | 167.65 | — | 571K | 167.98 | — |
| 2026-05-26 | 171.49 | 172.88 | 169.29 | 172.42 | 172.42 | — | 435K | 171.83 | — |
| 2026-05-22 | 171.64 | 173.28 | 170.44 | 171.94 | 171.94 | — | 447K | 171.74 | — |
| 2026-05-21 | 176.41 | 176.41 | 168.84 | 171.68 | 171.68 | — | 824K | 171.48 | — |
| 2026-05-20 | 175.50 | 178.52 | 174.57 | 178.26 | 178.26 | — | 377K | 177.40 | — |
| 2026-05-19 | 177.00 | 177.62 | 171.93 | 175.89 | 175.89 | — | 488K | 176.13 | — |
| 2026-05-18 | 177.82 | 180.45 | 176.08 | 176.66 | 176.66 | — | 424K | 177.63 | — |
| 2026-05-07 | 175.98 | 177.84 | 174.00 | 174.30 | 174.30 | — | 634K | 174.87 | — |
| 2026-05-06 | 177.27 | 178.92 | 174.22 | 175.93 | 175.93 | — | 653K | 176.26 | — |
| 2026-05-05 | 182.03 | 182.28 | 174.86 | 175.95 | 175.95 | — | 599K | 177.79 | — |
| 2026-05-04 | 182.21 | 185.48 | 180.03 | 182.03 | 182.03 | — | 449K | 182.48 | — |
| 2026-04-27 | 188.97 | 193.74 | 188.97 | 189.94 | 189.94 | — | 386K | 190.38 | — |
| 2026-04-24 | 188.39 | 189.81 | 185.09 | 189.16 | 189.16 | — | 398K | 188.59 | — |
| 2026-04-23 | 186.18 | 191.45 | 185.00 | 189.34 | 189.34 | — | 442K | 189.06 | — |
| 2026-04-20 | 201.44 | 203.85 | 197.34 | 197.55 | 197.55 | — | 257K | 198.95 | — |
| 2026-04-17 | 198.71 | 202.29 | 198.38 | 200.11 | 200.11 | — | 244K | 200.46 | — |
| 2026-04-10 | 201.48 | 201.90 | 197.30 | 199.02 | 199.02 | — | 254K | 198.97 | — |
| 2026-04-09 | 204.08 | 204.48 | 201.44 | 201.56 | 201.56 | — | 396K | 202.47 | — |
| 2026-04-08 | 203.67 | 206.80 | 202.47 | 204.79 | 204.79 | — | 427K | 205.18 | — |
| 2026-04-07 | 198.33 | 201.49 | 193.93 | 200.39 | 200.39 | — | 267K | 200.24 | — |
| 2026-04-02 | 196.65 | 198.90 | 192.47 | 196.62 | 196.62 | — | 366K | 196.14 | — |
| 2026-03-26 | 203.68 | 204.74 | 201.30 | 201.99 | 201.99 | — | 390K | 202.82 | — |
| 2026-03-25 | 203.49 | 205.29 | 201.46 | 203.89 | 203.89 | — | 409K | 203.63 | — |
| 2026-03-24 | 201.07 | 203.94 | 199.65 | 202.92 | 202.92 | — | 282K | 202.58 | — |
| 2026-03-23 | 203.19 | 206.30 | 202.00 | 202.43 | 202.43 | — | 311K | 203.67 | — |
| 2026-03-18 | 209.36 | 210.28 | 204.01 | 204.96 | 204.96 | — | 350K | 206.09 | — |
| 2026-03-17 | 209.70 | 211.48 | 206.65 | 210.38 | 210.38 | — | 382K | 210.00 | — |
| 2026-03-16 | 211.50 | 212.12 | 208.06 | 209.46 | 209.46 | — | 273K | 209.37 | — |
| 2026-03-13 | 209.50 | 212.30 | 207.47 | 209.71 | 209.71 | — | 371K | 209.97 | — |