EVMN

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 10.84

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 2026-06-29 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 2026-06-29 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 42 日無 RVOL 列） RVOL 軸上限 2.02（取 P90 × 1.35），實際最大 18.83、中位數 0.62；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	11.90	12.10	10.30	10.84	10.84	-17.13%	4.0M	11.08	9.23
2026-09-08	12.11	13.35	12.01	13.08	13.08	+6.60%	1.2M	12.41	3.23
2026-09-04	11.87	12.46	11.87	12.27	12.27	+2.25%	249K	12.23	0.64
2026-09-03	12.70	12.70	11.70	12.00	12.00	-3.85%	594K	12.08	1.46
2026-09-02	12.50	12.80	12.33	12.48	12.48	0.00%	371K	12.51	0.88
2026-09-01	12.50	12.73	12.42	12.48	12.48	-1.42%	278K	12.52	0.62
2026-08-31	13.08	13.13	12.61	12.66	12.66	-4.31%	572K	12.72	1.23
2026-08-28	13.48	13.65	12.97	13.23	13.23	-1.85%	351K	13.20	0.76
2026-08-27	14.13	14.18	13.41	13.48	13.48	-4.46%	252K	13.77	0.54
2026-08-26	14.17	14.28	13.59	14.11	14.11	+2.32%	343K	13.98	0.73
2026-08-25	13.79	14.44	13.60	13.79	13.79	+0.88%	340K	13.94	0.70
2026-08-24	13.91	13.91	13.03	13.67	13.67	-2.50%	229K	13.58	0.47
2026-08-21	13.74	14.25	13.70	14.02	14.02	+3.32%	327K	13.98	0.67
2026-08-20	14.76	14.76	13.20	13.57	13.57	-9.59%	765K	13.54	1.56
2026-08-19	14.57	15.06	14.47	15.01	15.01	+5.56%	293K	14.83	0.59
2026-08-18	14.09	14.53	14.07	14.22	14.22	-0.21%	322K	14.29	0.64
2026-08-17	14.61	14.84	14.20	14.25	14.25	-2.73%	333K	14.43	0.63
2026-08-14	13.94	14.68	13.94	14.65	14.65	+4.12%	363K	14.39	0.66
2026-08-13	14.14	14.59	14.06	14.07	14.07	-0.35%	345K	14.29	0.62
2026-08-12	14.11	14.49	13.91	14.12	14.12	-0.63%	695K	14.12	1.22
2026-08-11	14.26	14.62	13.63	14.21	14.21	+1.00%	380K	14.22	0.66
2026-08-10	13.95	14.30	13.59	14.07	14.07	-0.07%	243K	13.98	0.41
2026-08-07	13.70	14.36	13.70	14.08	14.08	+5.23%	374K	14.09	0.62
2026-08-06	12.99	13.55	12.88	13.38	13.38	+2.76%	941K	13.24	1.50
2026-08-05	12.98	13.40	12.79	13.02	13.02	-0.69%	638K	13.10	0.98
2026-08-04	11.68	13.14	11.64	13.11	13.11	+13.11%	879K	12.56	1.25
2026-08-03	11.14	11.67	10.90	11.59	11.59	+3.02%	863K	11.23	1.21
2026-07-31	11.34	11.37	10.80	11.25	11.25	-0.88%	303K	11.17	0.40
2026-07-30	10.81	11.39	10.81	11.35	11.35	+2.71%	438K	11.23	0.53
2026-07-29	11.15	11.61	11.00	11.05	11.05	-1.78%	308K	11.20	0.34
2026-07-28	11.44	11.81	11.04	11.25	11.25	-1.92%	699K	11.33	0.50
2026-07-27	11.45	12.01	11.21	11.47	11.47	+0.97%	316K	11.58	0.22
2026-07-24	11.34	11.66	11.06	11.36	11.36	+0.35%	274K	11.34	0.19
2026-07-23	11.16	11.41	10.47	11.32	11.32	-0.70%	828K	10.97	0.57
2026-07-22	12.37	12.37	11.31	11.40	11.40	-6.71%	479K	11.58	0.32
2026-07-21	11.42	12.27	11.42	12.22	12.22	+5.98%	434K	12.02	0.29
2026-07-20	11.93	12.36	11.15	11.53	11.53	-5.02%	709K	11.48	0.48
2026-07-17	11.67	12.45	11.50	12.14	12.14	+3.67%	770K	12.13	0.52
2026-07-16	12.29	12.43	11.61	11.71	11.71	-5.94%	646K	12.04	0.44
2026-07-15	11.86	12.59	11.55	12.45	12.45	+3.84%	862K	12.23	0.59
2026-07-14	12.22	12.40	11.94	11.99	11.99	-0.91%	573K	12.10	0.40
2026-07-13	13.27	13.27	12.08	12.10	12.10	-8.40%	500K	12.53	0.35
2026-07-10	13.61	13.62	12.55	13.21	13.21	—	586K	13.00	—
2026-07-09	13.86	14.11	13.25	13.51	13.51	—	1.4M	13.49	—
2026-07-08	13.16	14.11	12.96	13.25	13.25	—	1.1M	13.29	—
2026-07-07	12.48	13.84	12.36	13.34	13.34	—	1.9M	13.28	—
2026-07-06	13.03	13.41	12.07	12.36	12.36	—	988K	12.47	—
2026-07-02	12.97	13.90	12.51	12.96	12.96	—	1.3M	12.95	—
2026-07-01	13.27	13.82	12.65	12.82	12.82	—	1.6M	13.22	—
2026-06-30	14.76	15.00	13.18	13.29	13.29	—	1.8M	13.86	—
2026-06-29	17.54	18.30	14.98	15.05	15.05	-40.23%	10.6M	16.21	18.83
2026-06-26	23.85	25.87	23.85	25.18	25.18	—	1.4M	24.98	—
2026-06-25	23.42	24.73	22.92	24.13	24.13	—	493K	24.09	—
2026-06-24	24.14	25.52	23.33	23.56	23.56	—	1.0M	24.33	—
2026-06-23	22.38	24.49	22.31	24.25	24.25	—	716K	23.88	—
2026-06-22	21.50	23.13	21.35	22.55	22.55	—	518K	22.42	—
2026-06-18	21.00	21.45	20.05	21.36	21.36	—	665K	20.91	—
2026-06-17	20.24	20.94	19.73	20.65	20.65	—	603K	20.48	—
2026-06-16	20.90	20.92	19.98	20.05	20.05	—	345K	20.20	—
2026-06-11	20.31	21.15	20.13	20.69	20.69	—	811K	20.77	—
2026-06-10	20.33	21.52	20.13	20.49	20.49	—	563K	20.53	—
2026-06-09	20.21	21.08	19.42	20.49	20.49	—	379K	20.35	—
2026-06-08	20.00	20.36	19.27	20.19	20.19	—	336K	19.88	—
2026-06-01	23.23	23.35	21.64	22.17	22.17	—	452K	22.36	—
2026-05-29	23.12	23.79	22.55	23.23	23.23	—	493K	23.10	—
2026-05-26	22.87	23.55	22.43	23.35	23.35	—	393K	23.24	—
2026-05-22	24.00	24.01	22.48	22.87	22.87	—	377K	23.27	—
2026-05-21	21.85	23.95	21.66	23.55	23.55	—	604K	23.35	—
2026-05-20	21.36	22.42	21.26	22.28	22.28	—	354K	22.06	—
2026-05-19	21.72	22.01	21.03	21.12	21.12	—	384K	21.45	—
2026-05-18	22.59	22.70	21.65	21.89	21.89	—	523K	22.17	—
2026-05-07	23.75	23.78	22.49	22.50	22.50	—	289K	22.83	—
2026-05-06	23.92	24.01	22.13	23.83	23.83	—	521K	23.47	—
2026-05-05	23.83	24.90	23.51	24.16	24.16	—	801K	23.73	—
2026-05-04	24.30	25.26	23.50	23.63	23.63	—	354K	24.09	—
2026-04-27	25.40	26.20	24.54	25.00	25.00	—	218K	25.15	—
2026-04-24	25.92	26.29	25.23	25.38	25.38	—	260K	25.76	—
2026-04-23	26.90	27.68	25.14	25.84	25.84	—	181K	26.18	—
2026-04-20	27.36	28.20	26.64	27.97	27.97	—	348K	27.49	—
2026-04-17	27.38	28.00	26.90	27.45	27.45	—	235K	27.45	—
2026-04-10	28.50	28.82	25.42	25.51	25.51	—	357K	26.57	—
2026-04-09	27.11	28.72	27.02	28.65	28.65	—	286K	28.23	—
2026-04-08	25.96	27.62	24.66	27.13	27.13	—	439K	26.41	—
2026-04-07	23.99	25.97	23.73	24.79	24.79	—	453K	24.92	—
2026-04-02	22.08	23.89	22.08	23.72	23.72	—	381K	23.18	—
2026-03-26	22.31	24.82	22.31	23.67	23.67	—	276K	24.07	—
2026-03-25	21.50	24.15	21.18	23.13	23.13	—	477K	23.04	—
2026-03-24	22.81	23.04	20.64	21.02	21.02	—	294K	21.20	—
2026-03-23	23.10	24.11	22.45	23.45	23.45	—	192K	23.45	—
2026-03-18	25.30	25.50	23.59	24.09	24.09	—	292K	24.40	—
2026-03-17	23.78	25.31	23.65	25.03	25.03	—	238K	24.76	—
2026-03-16	23.00	24.70	22.56	23.63	23.63	—	210K	23.83	—
2026-03-13	23.00	23.47	20.93	21.99	21.99	—	239K	21.76	—