EVER
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 23.36
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 | 24.77 | 24.80 | 22.92 | 23.36 | 23.36 | -6.34% | 1.2M | 23.42 | 2.47 |
| 2026-09-08 | 24.53 | 25.14 | 24.24 | 24.94 | 24.94 | +0.12% | 475K | 24.85 | 0.97 |
| 2026-09-04 | 24.85 | 25.33 | 24.52 | 24.91 | 24.91 | -1.58% | 371K | 24.97 | 0.74 |
| 2026-09-03 | 25.82 | 26.55 | 25.17 | 25.31 | 25.31 | -0.75% | 464K | 25.44 | 0.91 |
| 2026-09-02 | 24.83 | 25.74 | 24.63 | 25.50 | 25.50 | +2.70% | 283K | 25.42 | 0.53 |
| 2026-09-01 | 25.34 | 25.72 | 24.72 | 24.83 | 24.83 | -2.40% | 301K | 25.00 | 0.49 |
| 2026-08-31 | 25.51 | 25.61 | 25.25 | 25.44 | 25.44 | -0.86% | 346K | 25.45 | 0.53 |
| 2026-08-28 | 24.91 | 25.88 | 24.80 | 25.66 | 25.66 | +3.38% | 404K | 25.59 | 0.57 |
| 2026-08-27 | 26.13 | 26.24 | 24.11 | 24.82 | 24.82 | -4.83% | 702K | 24.85 | 0.99 |
| 2026-08-26 | 26.85 | 26.89 | 25.80 | 26.08 | 26.08 | -2.87% | 681K | 26.26 | 0.96 |
| 2026-08-25 | 26.47 | 27.24 | 25.61 | 26.85 | 26.85 | +0.86% | 699K | 26.40 | 1.00 |
| 2026-08-24 | 25.45 | 27.25 | 25.44 | 26.62 | 26.62 | +5.47% | 862K | 26.56 | 1.27 |
| 2026-08-21 | 25.09 | 25.49 | 24.53 | 25.24 | 25.24 | +1.32% | 456K | 25.16 | 0.67 |
| 2026-08-20 | 24.61 | 25.82 | 24.58 | 24.91 | 24.91 | -0.48% | 353K | 25.15 | 0.51 |
| 2026-08-19 | 24.47 | 25.06 | 24.05 | 25.03 | 25.03 | +2.08% | 449K | 24.88 | 0.65 |
| 2026-08-18 | 23.69 | 24.52 | 23.52 | 24.52 | 24.52 | +3.68% | 353K | 24.33 | 0.48 |
| 2026-08-17 | 24.27 | 24.48 | 23.48 | 23.65 | 23.65 | -3.15% | 484K | 23.76 | 0.64 |
| 2026-08-14 | 24.38 | 24.87 | 24.14 | 24.42 | 24.42 | -0.41% | 483K | 24.43 | 0.63 |
| 2026-08-13 | 25.10 | 25.45 | 24.48 | 24.52 | 24.52 | -0.33% | 645K | 24.69 | 0.82 |
| 2026-08-12 | 25.09 | 25.09 | 23.93 | 24.60 | 24.60 | -1.95% | 585K | 24.42 | 0.76 |
| 2026-08-11 | 24.81 | 25.93 | 24.81 | 25.09 | 25.09 | -1.80% | 368K | 25.19 | 0.47 |
| 2026-08-10 | 25.43 | 26.15 | 25.18 | 25.55 | 25.55 | -0.62% | 533K | 25.52 | 0.68 |
| 2026-08-07 | 24.41 | 26.52 | 24.41 | 25.71 | 25.71 | +7.93% | 583K | 25.87 | 0.76 |
| 2026-08-06 | 23.23 | 23.83 | 22.65 | 23.82 | 23.82 | +1.06% | 610K | 23.58 | 0.79 |
| 2026-08-05 | 23.71 | 24.46 | 23.21 | 23.57 | 23.57 | -1.22% | 779K | 23.74 | 1.02 |
| 2026-08-04 | 22.39 | 24.43 | 22.00 | 23.86 | 23.86 | -1.00% | 2.0M | 23.49 | 2.79 |
| 2026-08-03 | 25.61 | 25.88 | 24.06 | 24.10 | 24.10 | -4.44% | 1.1M | 24.72 | 1.62 |
| 2026-07-31 | 25.34 | 25.39 | 23.94 | 25.22 | 25.22 | +0.68% | 1.3M | 24.76 | 2.07 |
| 2026-07-30 | 26.43 | 26.52 | 24.62 | 25.05 | 25.05 | -6.63% | 866K | 25.06 | 1.35 |
| 2026-07-29 | 26.83 | 27.49 | 26.70 | 26.83 | 26.83 | -1.18% | 574K | 27.03 | 0.90 |
| 2026-07-28 | 26.44 | 27.42 | 26.41 | 27.15 | 27.15 | +3.43% | 534K | 27.07 | 0.82 |
| 2026-07-27 | 25.42 | 26.47 | 25.42 | 26.25 | 26.25 | +4.83% | 527K | 26.09 | 0.69 |
| 2026-07-24 | 24.83 | 25.17 | 24.40 | 25.04 | 25.04 | +2.20% | 377K | 24.88 | 0.49 |
| 2026-07-23 | 25.07 | 25.07 | 24.32 | 24.50 | 24.50 | -1.57% | 701K | 24.60 | 0.92 |
| 2026-07-22 | 26.62 | 26.70 | 24.86 | 24.89 | 24.89 | -7.54% | 416K | 25.48 | 0.54 |
| 2026-07-21 | 27.70 | 28.30 | 25.56 | 26.92 | 26.92 | -2.25% | 1.1M | 26.82 | 1.41 |
| 2026-07-20 | 25.98 | 27.70 | 25.77 | 27.54 | 27.54 | +5.28% | 1.0M | 27.29 | 1.39 |
| 2026-07-17 | 25.87 | 26.52 | 25.37 | 26.16 | 26.16 | -0.87% | 775K | 26.14 | 1.06 |
| 2026-07-16 | 25.62 | 26.41 | 25.22 | 26.39 | 26.39 | +4.06% | 871K | 25.82 | 1.22 |
| 2026-07-15 | 25.75 | 25.98 | 25.15 | 25.36 | 25.36 | -1.51% | 371K | 25.45 | 0.52 |
| 2026-07-14 | 24.97 | 25.99 | 24.25 | 25.75 | 25.75 | +1.06% | 548K | 25.21 | 0.76 |
| 2026-07-13 | 24.66 | 25.53 | 24.46 | 25.48 | 25.48 | +2.62% | 562K | 25.22 | 0.78 |
| 2026-07-10 | 25.33 | 25.74 | 24.48 | 24.83 | 24.83 | — | 318K | 24.82 | — |
| 2026-07-09 | 24.33 | 25.28 | 24.05 | 24.76 | 24.76 | — | 569K | 24.84 | — |
| 2026-07-08 | 25.02 | 25.34 | 24.13 | 24.80 | 24.80 | — | 774K | 24.57 | — |
| 2026-07-07 | 26.63 | 27.46 | 25.20 | 25.27 | 25.27 | — | 957K | 26.15 | — |
| 2026-07-06 | 24.50 | 26.30 | 24.45 | 26.24 | 26.24 | — | 518K | 25.80 | — |
| 2026-07-02 | 24.74 | 25.02 | 24.26 | 24.86 | 24.86 | — | 465K | 24.73 | — |
| 2026-07-01 | 24.15 | 24.76 | 23.93 | 24.73 | 24.73 | — | 833K | 24.54 | — |
| 2026-06-30 | 23.54 | 24.00 | 23.05 | 23.79 | 23.79 | — | 564K | 23.69 | — |
| 2026-06-29 | 23.18 | 23.75 | 22.66 | 23.33 | 23.33 | — | 828K | 23.40 | — |
| 2026-06-26 | 21.64 | 23.80 | 21.60 | 23.20 | 23.20 | — | 2.6M | 23.15 | — |
| 2026-06-25 | 21.53 | 21.98 | 20.77 | 21.70 | 21.70 | — | 613K | 21.63 | — |
| 2026-06-24 | 21.06 | 21.82 | 20.55 | 21.57 | 21.57 | — | 480K | 21.56 | — |
| 2026-06-23 | 20.43 | 21.58 | 20.23 | 20.75 | 20.75 | — | 656K | 21.01 | — |
| 2026-06-22 | 19.93 | 20.82 | 19.77 | 20.51 | 20.51 | — | 878K | 20.54 | — |
| 2026-06-18 | 19.84 | 20.40 | 19.43 | 20.16 | 20.16 | — | 728K | 20.11 | — |
| 2026-06-17 | 20.44 | 20.81 | 19.78 | 19.81 | 19.81 | — | 473K | 20.17 | — |
| 2026-06-16 | 20.43 | 21.29 | 20.30 | 20.49 | 20.49 | — | 533K | 20.57 | — |
| 2026-06-11 | 19.75 | 20.24 | 19.10 | 19.84 | 19.84 | — | 446K | 19.87 | — |
| 2026-06-10 | 19.37 | 20.57 | 19.15 | 19.82 | 19.82 | — | 808K | 20.06 | — |
| 2026-06-09 | 19.36 | 20.18 | 19.19 | 19.39 | 19.39 | — | 843K | 19.60 | — |
| 2026-06-08 | 19.01 | 19.75 | 18.37 | 19.30 | 19.30 | — | 736K | 19.31 | — |
| 2026-06-01 | 19.41 | 20.17 | 19.22 | 19.95 | 19.95 | — | 863K | 19.88 | — |
| 2026-05-29 | 19.05 | 19.93 | 18.40 | 19.24 | 19.24 | — | 706K | 19.32 | — |
| 2026-05-26 | 18.61 | 19.34 | 18.10 | 19.16 | 19.16 | — | 617K | 19.03 | — |
| 2026-05-22 | 18.80 | 19.15 | 18.60 | 18.88 | 18.88 | — | 425K | 18.83 | — |
| 2026-05-21 | 18.40 | 18.69 | 17.89 | 18.63 | 18.63 | — | 451K | 18.38 | — |
| 2026-05-20 | 18.10 | 18.74 | 17.69 | 18.71 | 18.71 | — | 566K | 18.52 | — |
| 2026-05-19 | 18.73 | 19.13 | 18.14 | 18.48 | 18.48 | — | 489K | 18.51 | — |
| 2026-05-18 | 17.38 | 18.69 | 17.38 | 18.23 | 18.23 | — | 485K | 18.24 | — |
| 2026-05-07 | 20.66 | 21.16 | 20.05 | 20.60 | 20.60 | — | 1.2M | 20.47 | — |
| 2026-05-06 | 23.19 | 23.69 | 19.50 | 20.57 | 20.57 | — | 3.0M | 20.55 | — |
| 2026-05-05 | 19.09 | 23.98 | 18.15 | 23.82 | 23.82 | — | 6.9M | 22.14 | — |
| 2026-05-04 | 14.86 | 15.13 | 14.38 | 14.61 | 14.61 | — | 2.0M | 15.01 | — |
| 2026-04-27 | 15.73 | 16.09 | 15.59 | 15.82 | 15.82 | — | 608K | 15.83 | — |
| 2026-04-24 | 15.22 | 15.89 | 14.99 | 15.88 | 15.88 | — | 529K | 15.55 | — |
| 2026-04-23 | 16.14 | 16.20 | 14.96 | 15.21 | 15.21 | — | 898K | 15.21 | — |
| 2026-04-20 | 16.04 | 16.95 | 16.04 | 16.83 | 16.83 | — | 961K | 16.67 | — |
| 2026-04-17 | 16.43 | 16.44 | 15.71 | 16.10 | 16.10 | — | 538K | 16.04 | — |
| 2026-04-10 | 15.91 | 16.31 | 14.90 | 15.09 | 15.09 | — | 495K | 15.16 | — |
| 2026-04-09 | 16.05 | 16.05 | 15.26 | 15.88 | 15.88 | — | 538K | 15.75 | — |
| 2026-04-08 | 15.62 | 16.16 | 15.59 | 16.13 | 16.13 | — | 534K | 15.97 | — |
| 2026-04-07 | 15.27 | 15.51 | 15.12 | 15.36 | 15.36 | — | 482K | 15.36 | — |
| 2026-04-02 | 14.53 | 15.28 | 14.00 | 15.18 | 15.18 | — | 643K | 14.99 | — |
| 2026-03-26 | 15.67 | 16.56 | 15.67 | 15.90 | 15.90 | — | 475K | 16.02 | — |
| 2026-03-25 | 15.80 | 16.16 | 15.36 | 15.96 | 15.96 | — | 654K | 15.87 | — |
| 2026-03-24 | 15.85 | 16.19 | 15.21 | 15.55 | 15.55 | — | 759K | 15.59 | — |
| 2026-03-23 | 15.55 | 15.97 | 15.00 | 15.96 | 15.96 | — | 1.2M | 15.56 | — |
| 2026-03-18 | 15.81 | 16.24 | 15.70 | 16.10 | 16.10 | — | 577K | 16.05 | — |
| 2026-03-17 | 15.78 | 16.45 | 15.78 | 15.93 | 15.93 | — | 740K | 16.11 | — |
| 2026-03-16 | 16.49 | 16.63 | 15.72 | 15.72 | 15.72 | — | 608K | 15.99 | — |
| 2026-03-13 | 16.25 | 16.64 | 15.97 | 16.49 | 16.49 | — | 673K | 16.34 | — |