GFR
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 6.39
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 | 6.31 | 6.58 | 6.21 | 6.39 | 6.39 | +2.57% | 3.4M | 6.43 | 3.79 |
| 2026-09-08 | 6.25 | 6.33 | 6.18 | 6.23 | 6.23 | +1.14% | 1.8M | 6.24 | 2.21 |
| 2026-09-04 | 6.12 | 6.20 | 6.07 | 6.16 | 6.16 | -0.65% | 848K | 6.16 | 1.06 |
| 2026-09-03 | 6.17 | 6.25 | 6.12 | 6.20 | 6.20 | +0.49% | 866K | 6.21 | 1.13 |
| 2026-09-02 | 6.25 | 6.28 | 6.11 | 6.17 | 6.17 | -1.91% | 1.6M | 6.18 | 2.35 |
| 2026-09-01 | 6.25 | 6.33 | 6.09 | 6.29 | 6.29 | +2.11% | 1.3M | 6.21 | 2.08 |
| 2026-08-31 | 6.20 | 6.26 | 6.07 | 6.16 | 6.16 | +1.65% | 884K | 6.15 | 1.46 |
| 2026-08-28 | 6.19 | 6.19 | 5.99 | 6.06 | 6.06 | -1.46% | 708K | 6.05 | 1.17 |
| 2026-08-27 | 6.11 | 6.15 | 5.95 | 6.15 | 6.15 | +0.49% | 1.1M | 6.07 | 2.04 |
| 2026-08-26 | 6.17 | 6.24 | 6.08 | 6.12 | 6.12 | -1.61% | 899K | 6.17 | 1.73 |
| 2026-08-25 | 6.25 | 6.35 | 6.20 | 6.22 | 6.22 | -2.20% | 1.2M | 6.27 | 2.53 |
| 2026-08-24 | 6.42 | 6.49 | 6.30 | 6.36 | 6.36 | -1.40% | 435K | 6.38 | 0.96 |
| 2026-08-21 | 6.41 | 6.57 | 6.39 | 6.45 | 6.45 | +1.26% | 915K | 6.48 | 2.20 |
| 2026-08-20 | 6.26 | 6.45 | 6.26 | 6.37 | 6.37 | +3.07% | 1.3M | 6.37 | 3.46 |
| 2026-08-19 | 6.40 | 6.44 | 6.15 | 6.18 | 6.18 | -3.29% | 353K | 6.24 | 0.98 |
| 2026-08-18 | 6.51 | 6.53 | 6.26 | 6.39 | 6.39 | -0.93% | 710K | 6.36 | 2.14 |
| 2026-08-17 | 6.03 | 6.49 | 5.84 | 6.45 | 6.45 | -7.06% | 498K | 6.31 | 1.56 |
| 2026-08-14 | 6.74 | 7.05 | 6.74 | 6.94 | 6.94 | +1.91% | 835K | 6.94 | 2.85 |
| 2026-08-13 | 7.06 | 7.14 | 6.80 | 6.81 | 6.81 | -4.08% | 622K | 6.89 | 2.30 |
| 2026-08-12 | 6.67 | 7.16 | 6.51 | 7.10 | 7.10 | +6.77% | 548K | 6.97 | 2.15 |
| 2026-08-11 | 6.48 | 6.68 | 6.45 | 6.65 | 6.65 | +2.47% | 387K | 6.59 | 1.58 |
| 2026-08-10 | 6.23 | 6.61 | 6.23 | 6.49 | 6.49 | +5.53% | 669K | 6.49 | 3.01 |
| 2026-08-07 | 6.34 | 6.40 | 6.11 | 6.15 | 6.15 | -4.35% | 133K | 6.20 | 0.61 |
| 2026-08-06 | 6.18 | 6.44 | 5.96 | 6.43 | 6.43 | +9.91% | 239K | 6.35 | 1.08 |
| 2026-08-05 | 5.92 | 6.05 | 5.76 | 5.85 | 5.85 | -1.52% | 163K | 5.84 | 0.74 |
| 2026-08-04 | 6.18 | 6.27 | 5.94 | 5.94 | 5.94 | -3.41% | 197K | 6.01 | 0.92 |
| 2026-08-03 | 6.30 | 6.31 | 6.08 | 6.15 | 6.15 | -3.00% | 201K | 6.19 | 0.96 |
| 2026-07-31 | 6.34 | 6.51 | 6.29 | 6.34 | 6.34 | +0.16% | 701K | 6.40 | 3.95 |
| 2026-07-30 | 6.27 | 6.34 | 6.18 | 6.33 | 6.33 | +0.96% | 178K | 6.26 | 1.03 |
| 2026-07-29 | 6.34 | 6.40 | 6.22 | 6.27 | 6.27 | +1.95% | 179K | 6.29 | 1.07 |
| 2026-07-28 | 6.16 | 6.25 | 6.04 | 6.15 | 6.15 | -0.49% | 148K | 6.14 | 0.89 |
| 2026-07-27 | 6.39 | 6.42 | 6.18 | 6.18 | 6.18 | -5.07% | 114K | 6.25 | 0.68 |
| 2026-07-24 | 6.57 | 6.66 | 6.43 | 6.51 | 6.51 | -1.81% | 176K | 6.50 | 0.99 |
| 2026-07-23 | 6.72 | 6.78 | 6.62 | 6.63 | 6.63 | -0.30% | 214K | 6.68 | 1.20 |
| 2026-07-22 | 6.34 | 6.67 | 6.34 | 6.65 | 6.65 | +3.74% | 306K | 6.62 | 1.74 |
| 2026-07-21 | 6.33 | 6.49 | 6.33 | 6.41 | 6.41 | +0.16% | 139K | 6.40 | 0.78 |
| 2026-07-20 | 6.23 | 6.47 | 6.17 | 6.40 | 6.40 | +0.79% | 226K | 6.36 | 1.20 |
| 2026-07-17 | 6.20 | 6.35 | 5.99 | 6.35 | 6.35 | +3.93% | 322K | 6.20 | 1.75 |
| 2026-07-16 | 6.28 | 6.37 | 6.03 | 6.11 | 6.11 | -2.40% | 162K | 6.16 | 0.89 |
| 2026-07-15 | 6.13 | 6.32 | 6.02 | 6.26 | 6.26 | +2.45% | 244K | 6.21 | 1.39 |
| 2026-07-14 | 6.11 | 6.20 | 5.92 | 6.11 | 6.11 | +1.50% | 188K | 6.07 | 1.10 |
| 2026-07-13 | 5.65 | 6.13 | 5.62 | 6.02 | 6.02 | +8.08% | 220K | 5.99 | 1.32 |
| 2026-07-10 | 5.68 | 5.68 | 5.52 | 5.57 | 5.57 | — | 52K | 5.57 | — |
| 2026-07-09 | 5.74 | 5.74 | 5.56 | 5.65 | 5.65 | — | 309K | 5.63 | — |
| 2026-07-08 | 5.62 | 5.79 | 5.61 | 5.74 | 5.74 | — | 107K | 5.70 | — |
| 2026-07-07 | 5.47 | 5.62 | 5.47 | 5.54 | 5.54 | — | 98K | 5.54 | — |
| 2026-07-06 | 5.54 | 5.67 | 5.44 | 5.46 | 5.46 | — | 97K | 5.53 | — |
| 2026-07-02 | 5.60 | 5.65 | 5.45 | 5.54 | 5.54 | — | 71K | 5.52 | — |
| 2026-07-01 | 5.64 | 5.69 | 5.56 | 5.61 | 5.61 | — | 68K | 5.61 | — |
| 2026-06-30 | 5.72 | 5.80 | 5.60 | 5.65 | 5.65 | — | 81K | 5.66 | — |
| 2026-06-29 | 5.68 | 5.76 | 5.61 | 5.74 | 5.74 | — | 134K | 5.71 | — |
| 2026-06-26 | 5.65 | 5.69 | 5.53 | 5.65 | 5.65 | — | 135K | 5.63 | — |
| 2026-06-25 | 5.36 | 5.71 | 5.36 | 5.65 | 5.65 | — | 383K | 5.59 | — |
| 2026-06-24 | 5.51 | 5.60 | 5.37 | 5.45 | 5.45 | — | 229K | 5.49 | — |
| 2026-06-23 | 5.57 | 5.62 | 5.43 | 5.60 | 5.60 | — | 251K | 5.58 | — |
| 2026-06-22 | 5.35 | 5.63 | 5.35 | 5.49 | 5.49 | — | 171K | 5.49 | — |
| 2026-06-18 | 5.53 | 5.53 | 5.33 | 5.49 | 5.49 | — | 463K | 5.44 | — |
| 2026-06-17 | 5.53 | 5.64 | 5.44 | 5.52 | 5.52 | — | 217K | 5.52 | — |
| 2026-06-16 | 5.62 | 5.71 | 5.45 | 5.55 | 5.55 | — | 115K | 5.55 | — |
| 2026-06-11 | 5.80 | 5.92 | 5.75 | 5.80 | 5.80 | — | 123K | 5.82 | — |
| 2026-06-10 | 5.62 | 5.83 | 5.60 | 5.79 | 5.79 | — | 106K | 5.77 | — |
| 2026-06-09 | 5.71 | 5.83 | 5.56 | 5.65 | 5.65 | — | 169K | 5.62 | — |
| 2026-06-08 | 5.71 | 5.87 | 5.70 | 5.80 | 5.80 | — | 105K | 5.82 | — |
| 2026-06-01 | 5.72 | 5.94 | 5.72 | 5.83 | 5.83 | — | 248K | 5.85 | — |
| 2026-05-29 | 5.71 | 5.74 | 5.59 | 5.63 | 5.63 | — | 366K | 5.64 | — |
| 2026-05-26 | 6.00 | 6.06 | 5.72 | 5.81 | 5.81 | — | 192K | 5.82 | — |
| 2026-05-22 | 5.94 | 6.14 | 5.94 | 6.02 | 6.02 | — | 100K | 6.06 | — |
| 2026-05-21 | 6.21 | 6.23 | 5.94 | 5.95 | 5.95 | — | 142K | 6.08 | — |
| 2026-05-20 | 6.19 | 6.38 | 6.10 | 6.13 | 6.13 | — | 186K | 6.20 | — |
| 2026-05-19 | 6.31 | 6.37 | 6.20 | 6.28 | 6.28 | — | 88K | 6.31 | — |
| 2026-05-18 | 6.08 | 6.40 | 6.08 | 6.30 | 6.30 | — | 98K | 6.30 | — |
| 2026-05-07 | 5.74 | 5.75 | 5.54 | 5.65 | 5.65 | — | 148K | 5.64 | — |
| 2026-05-06 | 6.35 | 6.37 | 5.75 | 5.85 | 5.85 | — | 389K | 5.93 | — |
| 2026-05-05 | 6.55 | 6.67 | 6.36 | 6.65 | 6.65 | — | 227K | 6.51 | — |
| 2026-05-04 | 6.57 | 6.64 | 6.46 | 6.49 | 6.49 | — | 357K | 6.53 | — |
| 2026-04-27 | 5.90 | 6.28 | 5.90 | 6.23 | 6.23 | — | 118K | 6.23 | — |
| 2026-04-24 | 6.03 | 6.14 | 5.84 | 6.10 | 6.10 | — | 85K | 6.00 | — |
| 2026-04-23 | 6.03 | 6.05 | 5.92 | 5.98 | 5.98 | — | 80K | 6.00 | — |
| 2026-04-20 | 5.73 | 5.88 | 5.73 | 5.78 | 5.78 | — | 93K | 5.83 | — |
| 2026-04-17 | 6.13 | 6.13 | 5.69 | 5.69 | 5.69 | — | 247K | 5.77 | — |
| 2026-04-10 | 5.97 | 6.00 | 5.91 | 5.91 | 5.91 | — | 90K | 5.95 | — |
| 2026-04-09 | 6.03 | 6.12 | 5.88 | 5.91 | 5.91 | — | 104K | 5.96 | — |
| 2026-04-08 | 6.02 | 6.10 | 5.76 | 5.98 | 5.98 | — | 218K | 5.95 | — |
| 2026-04-07 | 6.32 | 6.40 | 6.17 | 6.28 | 6.28 | — | 501K | 6.26 | — |
| 2026-04-02 | 6.35 | 6.49 | 6.18 | 6.30 | 6.30 | — | 252K | 6.27 | — |
| 2026-03-26 | 6.46 | 6.64 | 6.41 | 6.43 | 6.43 | — | 85K | 6.55 | — |
| 2026-03-25 | 6.34 | 6.63 | 6.34 | 6.45 | 6.45 | — | 50K | 6.53 | — |
| 2026-03-24 | 6.80 | 7.02 | 6.57 | 6.67 | 6.67 | — | 159K | 6.80 | — |
| 2026-03-23 | 6.85 | 6.90 | 6.62 | 6.81 | 6.81 | — | 210K | 6.77 | — |
| 2026-03-18 | 6.00 | 6.23 | 5.84 | 6.17 | 6.17 | — | 180K | 6.10 | — |
| 2026-03-17 | 6.08 | 6.08 | 5.81 | 5.95 | 5.95 | — | 128K | 6.01 | — |
| 2026-03-16 | 5.88 | 6.13 | 5.88 | 6.03 | 6.03 | — | 156K | 6.03 | — |
| 2026-03-13 | 6.21 | 6.30 | 5.53 | 5.99 | 5.99 | — | 417K | 5.95 | — |