EQH

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 52.09

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	51.79	52.41	51.45	52.09	52.09	+0.10%	5.2M	52.05	2.30
2026-09-08	52.23	52.96	51.87	52.04	52.04	-1.74%	3.0M	52.17	1.33
2026-09-04	52.75	53.49	52.62	52.96	52.96	-1.08%	2.0M	53.02	0.87
2026-09-03	52.00	53.56	51.77	53.54	53.54	+3.92%	2.6M	53.04	1.15
2026-09-02	49.64	51.81	49.64	51.52	51.52	+4.38%	3.1M	51.40	1.24
2026-09-01	49.90	50.40	49.06	49.36	49.36	-1.54%	1.9M	49.50	0.74
2026-08-31	50.12	50.43	49.76	50.13	50.13	-0.14%	2.1M	50.21	0.77
2026-08-28	50.38	50.84	50.05	50.20	50.20	+0.10%	1.2M	50.25	0.43
2026-08-27	49.65	50.15	49.35	50.15	50.15	+0.56%	2.0M	49.87	0.70
2026-08-26	49.00	50.20	48.72	49.87	49.87	+1.96%	3.6M	49.91	1.26
2026-08-25	49.18	49.24	48.58	48.91	48.91	-0.24%	1.3M	48.92	0.45
2026-08-24	49.20	49.44	48.66	49.03	49.03	+0.27%	2.3M	49.06	0.78
2026-08-21	49.20	49.68	48.72	48.90	48.90	+0.31%	1.9M	49.13	0.62
2026-08-20	50.21	50.21	48.73	48.75	48.75	-2.42%	2.3M	49.14	0.74
2026-08-19	51.27	51.56	49.94	49.96	49.96	-1.73%	1.7M	50.42	0.57
2026-08-18	51.16	51.59	50.82	50.84	50.84	-0.57%	1.6M	51.14	0.53
2026-08-17	52.75	53.11	51.01	51.13	51.13	-3.69%	1.5M	51.86	0.48
2026-08-14	53.00	53.21	52.57	53.09	53.09	+0.55%	1.2M	52.97	0.39
2026-08-13	52.13	52.93	51.67	52.80	52.80	+1.79%	2.0M	52.36	0.64
2026-08-12	51.69	52.11	51.01	51.87	51.87	+1.01%	3.1M	51.62	0.99
2026-08-11	51.20	51.52	50.08	51.35	51.35	-2.51%	4.7M	51.24	1.55
2026-08-10	51.50	53.32	51.27	52.67	52.67	+2.23%	3.1M	52.83	1.03
2026-08-07	52.06	52.59	51.38	51.52	51.52	-1.25%	2.0M	51.82	0.69
2026-08-06	51.50	52.42	51.03	52.17	52.17	+1.70%	3.1M	51.93	1.06
2026-08-05	48.22	52.09	48.22	51.30	51.30	+6.32%	7.8M	51.06	2.88
2026-08-04	47.98	48.78	47.72	48.25	48.25	+0.52%	3.8M	48.29	1.43
2026-08-03	47.04	48.40	46.78	48.00	48.00	+0.73%	3.4M	48.10	1.31
2026-07-31	48.84	49.32	47.63	47.65	47.65	-2.52%	4.8M	48.12	1.87
2026-07-30	49.07	49.36	47.85	48.88	48.88	+1.10%	2.5M	48.76	0.99
2026-07-29	49.00	49.55	47.99	48.35	48.35	-2.11%	3.0M	48.47	1.19
2026-07-28	48.27	49.69	48.00	49.39	49.39	+1.65%	2.9M	49.21	1.17
2026-07-27	48.56	49.21	48.24	48.59	48.59	+1.23%	2.8M	48.57	1.04
2026-07-24	47.56	48.20	47.10	48.00	48.00	+1.18%	2.7M	47.86	0.99
2026-07-23	48.08	48.08	47.24	47.44	47.44	-2.69%	2.9M	47.51	0.99
2026-07-22	48.44	49.08	48.15	48.75	48.75	+0.62%	1.5M	48.70	0.46
2026-07-21	48.37	48.61	47.79	48.45	48.45	+0.73%	1.5M	48.40	0.47
2026-07-20	49.11	49.19	48.08	48.10	48.10	-1.82%	1.8M	48.39	0.54
2026-07-17	48.43	49.78	48.08	48.99	48.99	-0.02%	2.0M	49.21	0.57
2026-07-16	49.39	50.03	48.76	49.00	49.00	-0.93%	3.6M	49.31	1.00
2026-07-15	47.75	49.58	47.40	49.46	49.46	+4.57%	3.0M	49.11	0.81
2026-07-14	47.75	48.11	47.17	47.30	47.30	-1.05%	2.2M	47.47	0.60
2026-07-13	47.36	47.90	46.92	47.80	47.80	+1.70%	2.3M	47.53	0.59
2026-07-10	47.22	47.56	46.63	47.00	47.00	—	1.3M	47.01	—
2026-07-09	45.39	47.28	45.39	46.69	46.69	—	2.4M	46.81	—
2026-07-08	46.84	47.16	45.37	45.71	45.71	—	3.6M	45.73	—
2026-07-07	47.48	48.28	46.95	46.98	46.98	—	3.0M	47.48	—
2026-07-06	46.08	47.68	45.62	47.48	47.48	—	2.6M	47.05	—
2026-07-02	44.76	45.63	44.24	45.61	45.61	—	3.2M	45.04	—
2026-07-01	43.97	44.43	43.78	44.05	44.05	—	3.0M	44.13	—
2026-06-30	44.10	44.37	43.50	43.88	43.88	—	2.2M	43.90	—
2026-06-29	44.23	44.47	43.68	44.16	44.16	—	2.1M	44.03	—
2026-06-26	43.78	45.20	43.55	44.00	44.00	—	7.7M	44.07	—
2026-06-25	43.67	44.79	43.33	43.84	43.84	—	3.6M	43.86	—
2026-06-24	44.79	45.07	43.24	43.31	43.31	—	7.3M	43.67	—
2026-06-23	44.66	45.06	44.13	44.93	44.93	—	4.6M	44.76	—
2026-06-22	45.37	45.62	44.98	44.98	44.98	—	4.4M	45.16	—
2026-06-18	45.93	45.98	45.09	45.29	45.29	—	4.0M	45.32	—
2026-06-17	45.54	46.52	45.26	45.50	45.50	—	4.7M	45.88	—
2026-06-16	45.80	46.15	45.24	45.29	45.29	—	3.7M	45.51	—
2026-06-11	42.32	43.61	41.87	43.61	43.61	—	5.5M	42.79	—
2026-06-10	41.39	42.43	41.39	41.91	41.91	—	5.3M	41.93	—
2026-06-09	41.59	42.30	40.94	41.93	41.93	—	3.1M	41.76	—
2026-06-08	40.80	41.51	40.66	41.32	41.32	—	2.7M	41.25	—
2026-06-01	40.63	41.53	40.53	40.53	40.53	—	2.6M	40.85	—
2026-05-29	40.97	42.27	40.97	41.35	41.35	—	28.4M	41.41	—
2026-05-26	42.48	43.00	41.70	42.25	42.25	—	2.8M	42.21	—
2026-05-22	42.75	43.32	42.58	42.58	42.58	—	2.7M	42.86	—
2026-05-21	42.20	43.08	41.95	42.52	42.52	—	2.8M	42.55	—
2026-05-20	41.45	42.71	40.57	42.41	42.41	—	4.5M	42.38	—
2026-05-19	42.65	42.78	41.11	41.26	41.26	—	2.8M	41.70	—
2026-05-18	42.52	43.01	42.20	42.78	42.78	—	4.3M	42.68	—
2026-05-07	43.73	44.39	42.61	42.85	42.85	—	4.3M	43.30	—
2026-05-06	43.84	44.66	42.93	43.72	43.72	—	5.1M	43.84	—
2026-05-05	43.00	44.78	42.70	44.04	44.04	—	11.9M	43.81	—
2026-05-04	41.91	42.25	41.27	41.49	41.49	—	4.2M	41.60	—
2026-04-27	41.12	42.20	40.86	41.55	41.55	—	2.3M	41.61	—
2026-04-24	41.46	41.77	40.93	41.10	41.10	—	1.7M	41.26	—
2026-04-23	41.23	41.94	40.63	41.60	41.60	—	3.2M	41.56	—
2026-04-20	41.39	42.09	41.22	41.64	41.64	—	3.3M	41.66	—
2026-04-17	42.63	43.55	41.63	41.73	41.73	—	3.0M	42.39	—
2026-04-10	38.11	38.52	37.38	37.43	37.43	—	5.2M	37.69	—
2026-04-09	38.46	38.94	37.73	38.48	38.48	—	5.0M	38.43	—
2026-04-08	39.62	40.19	38.62	38.84	38.84	—	4.4M	39.09	—
2026-04-07	37.96	38.41	37.58	37.75	37.75	—	4.6M	37.88	—
2026-04-02	36.53	37.92	35.83	37.79	37.79	—	4.7M	37.30	—
2026-03-26	38.53	39.59	36.77	38.53	38.53	—	9.3M	38.49	—
2026-03-25	37.93	38.74	37.30	38.19	38.19	—	1.6M	38.03	—
2026-03-24	37.49	38.03	37.35	37.57	37.57	—	1.8M	37.68	—
2026-03-23	38.82	39.11	37.88	38.08	38.08	—	2.0M	38.37	—
2026-03-18	38.22	39.38	37.83	37.84	37.84	—	3.3M	38.49	—
2026-03-17	38.43	38.88	38.20	38.55	38.55	—	2.0M	38.62	—
2026-03-16	37.57	38.10	37.45	37.77	37.77	—	1.9M	37.76	—
2026-03-13	37.36	37.93	37.04	37.22	37.22	—	1.9M	37.30	—