GME

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 19.89

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） RVOL 軸上限 2.25（取 P90 × 1.35），實際最大 13.23、中位數 0.82；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	19.10	20.24	18.97	19.89	19.89	+5.29%	15.6M	19.82	2.48
2026-09-08	19.35	19.50	18.72	18.89	18.89	-1.41%	10.4M	19.00	1.68
2026-09-04	19.33	19.50	19.04	19.16	19.16	-0.36%	7.1M	19.22	1.17
2026-09-03	19.00	19.39	18.99	19.23	19.23	+1.37%	7.2M	19.21	1.19
2026-09-02	18.83	19.05	18.75	18.97	18.97	+0.85%	4.8M	18.90	0.76
2026-09-01	18.25	18.88	18.20	18.81	18.81	+2.34%	11.8M	18.54	1.89
2026-08-31	18.75	18.92	18.21	18.38	18.38	+2.85%	10.9M	18.49	1.41
2026-08-28	18.30	18.33	17.85	17.87	17.87	-2.08%	4.5M	18.04	0.59
2026-08-27	17.99	18.33	17.80	18.25	18.25	+1.56%	7.3M	18.11	0.98
2026-08-26	18.02	18.09	17.85	17.97	17.97	-0.66%	4.6M	17.94	0.63
2026-08-25	18.00	18.10	17.85	18.09	18.09	+0.28%	5.6M	18.02	0.77
2026-08-24	18.30	18.35	17.93	18.04	18.04	-0.93%	5.0M	18.05	0.70
2026-08-21	18.15	18.25	18.00	18.21	18.21	+0.94%	5.3M	18.17	0.76
2026-08-20	18.01	18.10	17.79	18.04	18.04	+0.06%	4.9M	17.94	0.71
2026-08-19	18.08	18.23	17.92	18.03	18.03	+0.45%	4.9M	18.07	0.71
2026-08-18	18.38	18.38	17.92	17.95	17.95	-2.45%	5.6M	18.14	0.84
2026-08-17	18.61	18.61	18.32	18.40	18.40	-1.39%	5.7M	18.45	0.86
2026-08-14	18.65	18.79	18.44	18.66	18.66	+0.48%	4.2M	18.64	0.64
2026-08-13	18.53	18.73	18.32	18.57	18.57	+0.16%	5.4M	18.57	0.83
2026-08-12	18.82	18.82	18.43	18.54	18.54	-1.49%	5.2M	18.55	0.81
2026-08-11	18.75	18.90	18.58	18.82	18.82	+0.16%	5.3M	18.78	0.85
2026-08-10	19.60	19.61	18.75	18.79	18.79	-1.93%	8.6M	19.11	1.45
2026-08-07	19.21	19.25	19.02	19.16	19.16	-0.36%	4.8M	19.12	0.82
2026-08-06	18.99	19.40	18.63	19.23	19.23	+1.16%	7.4M	19.12	1.32
2026-08-05	19.28	19.34	18.93	19.01	19.01	-1.04%	8.4M	19.11	1.57
2026-08-04	19.02	19.30	18.69	19.21	19.21	+0.79%	10.8M	19.11	2.15
2026-08-03	20.46	20.50	18.55	19.06	19.06	-12.25%	41.7M	19.06	13.23
2026-07-31	21.85	21.99	21.66	21.72	21.72	-0.73%	2.5M	21.75	0.77
2026-07-30	21.76	21.93	21.61	21.88	21.88	+0.18%	2.4M	21.80	0.70
2026-07-29	22.17	22.18	21.78	21.84	21.84	-1.44%	2.6M	21.89	0.77
2026-07-28	21.55	22.26	21.54	22.16	22.16	+2.97%	4.0M	22.04	1.15
2026-07-27	21.28	21.56	21.27	21.52	21.52	+1.65%	3.9M	21.45	1.10
2026-07-24	21.36	21.50	21.13	21.17	21.17	-0.84%	2.6M	21.32	0.71
2026-07-23	21.48	21.54	21.20	21.35	21.35	-1.16%	3.7M	21.33	1.03
2026-07-22	21.80	21.88	21.54	21.60	21.60	-0.87%	3.2M	21.64	0.87
2026-07-21	21.78	21.90	21.57	21.79	21.79	+0.14%	2.9M	21.72	0.77
2026-07-20	21.89	21.98	21.66	21.76	21.76	-0.59%	3.9M	21.78	0.96
2026-07-17	21.86	22.07	21.66	21.89	21.89	-0.14%	2.6M	21.92	0.63
2026-07-16	22.30	22.51	21.86	21.92	21.92	-1.53%	3.5M	22.15	0.82
2026-07-15	22.49	22.62	22.16	22.26	22.26	-0.76%	2.6M	22.33	0.57
2026-07-14	22.05	22.53	22.05	22.43	22.43	+1.82%	2.8M	22.37	0.61
2026-07-13	21.75	22.35	21.73	22.03	22.03	+1.61%	2.9M	22.05	0.62
2026-07-10	21.94	22.02	21.66	21.68	21.68	—	1.8M	21.78	—
2026-07-09	21.70	21.98	21.53	21.95	21.95	—	2.6M	21.82	—
2026-07-08	22.00	22.11	21.63	21.70	21.70	—	3.7M	21.81	—
2026-07-07	22.79	22.89	21.95	22.20	22.20	—	4.7M	22.22	—
2026-07-06	22.60	22.89	22.33	22.76	22.76	—	4.1M	22.65	—
2026-07-02	22.75	23.11	22.60	22.82	22.82	—	4.6M	22.83	—
2026-07-01	21.95	22.75	21.91	22.64	22.64	—	4.5M	22.44	—
2026-06-30	21.85	22.18	21.70	22.08	22.08	—	4.4M	21.99	—
2026-06-29	22.05	22.14	21.88	22.03	22.03	—	4.1M	22.02	—
2026-06-26	20.94	21.84	20.94	21.76	21.76	—	5.7M	21.64	—
2026-06-25	21.36	21.41	20.93	21.01	21.01	—	3.8M	21.05	—
2026-06-24	21.18	21.65	21.17	21.44	21.44	—	3.4M	21.42	—
2026-06-23	21.00	21.49	20.93	21.08	21.08	—	4.0M	21.17	—
2026-06-22	21.28	21.61	21.11	21.14	21.14	—	6.4M	21.30	—
2026-06-18	21.45	21.66	21.35	21.52	21.52	—	9.2M	21.51	—
2026-06-17	21.44	21.93	21.23	21.51	21.51	—	4.7M	21.55	—
2026-06-16	21.64	21.70	21.13	21.46	21.46	—	6.4M	21.37	—
2026-06-11	22.39	22.43	21.94	22.18	22.18	—	6.0M	22.19	—
2026-06-10	22.02	22.65	21.89	22.42	22.42	—	4.4M	22.41	—
2026-06-09	22.27	22.46	21.92	22.28	22.28	—	5.7M	22.24	—
2026-06-08	21.77	22.27	21.65	22.26	22.26	—	5.1M	22.02	—
2026-06-01	21.02	21.56	20.89	21.36	21.36	—	6.8M	21.28	—
2026-05-29	21.60	21.63	21.14	21.18	21.18	—	6.5M	21.31	—
2026-05-26	21.95	22.18	21.85	21.91	21.91	—	5.9M	21.99	—
2026-05-22	22.40	22.58	21.80	21.96	21.96	—	5.3M	22.04	—
2026-05-21	22.44	22.62	22.21	22.49	22.49	—	3.1M	22.42	—
2026-05-20	22.05	22.73	21.90	22.55	22.55	—	6.3M	22.56	—
2026-05-19	21.88	22.19	21.60	22.10	22.10	—	4.4M	21.96	—
2026-05-18	21.62	22.09	21.42	21.91	21.91	—	5.3M	21.85	—
2026-05-07	25.12	25.25	23.79	23.97	23.97	—	8.8M	24.27	—
2026-05-06	24.30	25.44	23.96	25.17	25.17	—	11.6M	24.96	—
2026-05-05	23.21	24.73	22.85	24.23	24.23	—	18.0M	23.85	—
2026-05-04	25.11	26.15	23.67	23.84	23.84	—	40.2M	24.91	—
2026-04-27	25.00	25.63	24.92	25.41	25.41	—	6.3M	25.41	—
2026-04-24	25.21	25.25	24.73	24.95	24.95	—	5.1M	24.93	—
2026-04-23	25.84	26.02	24.73	25.01	25.01	—	8.6M	25.26	—
2026-04-20	24.17	25.05	24.08	24.92	24.92	—	6.2M	24.64	—
2026-04-17	25.19	25.34	24.37	24.55	24.55	—	8.2M	24.78	—
2026-04-10	22.95	23.25	22.51	23.22	23.22	—	5.9M	22.92	—
2026-04-09	22.90	23.35	22.83	22.87	22.87	—	3.2M	23.02	—
2026-04-08	23.70	23.76	22.89	22.91	22.91	—	6.8M	23.17	—
2026-04-07	23.08	23.54	22.68	23.43	23.43	—	10.7M	23.04	—
2026-04-02	22.58	23.43	22.57	23.36	23.36	—	3.9M	23.17	—
2026-03-26	22.91	23.22	22.45	22.56	22.56	—	6.9M	22.70	—
2026-03-25	22.77	23.50	22.46	23.08	23.08	—	7.9M	23.06	—
2026-03-24	22.76	23.10	22.45	22.81	22.81	—	8.1M	22.80	—
2026-03-23	22.70	23.14	22.56	23.03	23.03	—	5.2M	22.94	—
2026-03-18	23.52	23.65	23.29	23.36	23.36	—	3.1M	23.42	—
2026-03-17	23.30	23.80	23.28	23.59	23.59	—	3.1M	23.62	—
2026-03-16	23.67	23.82	23.26	23.28	23.28	—	6.1M	23.57	—
2026-03-13	24.30	24.74	23.50	23.53	23.53	—	6.4M	23.92	—