GPK

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 9.51

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	9.84	9.98	9.48	9.51	9.51	-3.84%	9.7M	9.61	2.37
2026-09-08	10.32	10.33	9.89	9.89	9.89	-5.18%	6.3M	9.98	1.59
2026-09-04	10.54	10.63	10.40	10.43	10.43	-2.52%	6.2M	10.48	1.63
2026-09-03	11.03	11.09	10.46	10.70	10.70	-2.55%	3.6M	10.66	0.94
2026-09-02	10.88	11.20	10.82	10.98	10.98	+1.20%	4.1M	11.06	1.03
2026-09-01	11.13	11.18	10.78	10.85	10.85	-3.13%	3.6M	10.91	0.85
2026-08-31	11.51	11.53	11.17	11.20	11.20	-3.11%	4.9M	11.25	1.12
2026-08-28	11.42	11.57	11.30	11.56	11.56	+2.03%	4.0M	11.47	0.90
2026-08-27	11.31	11.56	11.28	11.33	11.33	-1.05%	5.2M	11.43	1.15
2026-08-26	11.43	11.69	11.40	11.45	11.45	+0.26%	2.9M	11.52	0.63
2026-08-25	11.50	11.56	11.26	11.42	11.42	-0.26%	3.7M	11.43	0.76
2026-08-24	11.94	11.98	11.39	11.45	11.45	-4.26%	4.0M	11.51	0.82
2026-08-21	11.71	12.13	11.55	11.96	11.96	+2.84%	4.5M	11.96	0.90
2026-08-20	11.26	11.64	11.24	11.63	11.63	+2.02%	4.3M	11.58	0.85
2026-08-19	11.13	11.51	11.05	11.40	11.40	+3.92%	5.7M	11.39	1.16
2026-08-18	11.11	11.23	10.96	10.97	10.97	-0.27%	2.9M	11.05	0.58
2026-08-17	11.23	11.32	10.94	11.00	11.00	-3.51%	4.5M	11.03	0.89
2026-08-14	11.80	11.80	11.35	11.40	11.40	-3.72%	4.0M	11.46	0.80
2026-08-13	11.81	11.93	11.67	11.84	11.84	+1.28%	2.1M	11.78	0.41
2026-08-12	11.89	12.12	11.63	11.69	11.69	-2.26%	2.8M	11.73	0.53
2026-08-11	11.72	12.04	11.72	11.96	11.96	+0.42%	2.7M	11.93	0.50
2026-08-10	11.90	12.10	11.84	11.91	11.91	-1.57%	3.6M	11.93	0.68
2026-08-07	11.85	12.24	11.84	12.10	12.10	+1.94%	3.1M	12.13	0.58
2026-08-06	11.87	12.10	11.67	11.87	11.87	-0.25%	4.4M	11.90	0.83
2026-08-05	11.77	11.95	11.62	11.90	11.90	+0.08%	6.2M	11.84	1.17
2026-08-04	11.40	11.93	10.75	11.89	11.89	+4.76%	9.2M	11.73	1.85
2026-08-03	11.12	11.41	10.96	11.35	11.35	+5.78%	7.7M	11.23	1.60
2026-07-31	10.85	10.91	10.60	10.73	10.73	-2.10%	5.9M	10.74	1.26
2026-07-30	11.34	11.38	10.78	10.96	10.96	-3.27%	6.2M	10.96	1.35
2026-07-29	11.38	11.49	11.05	11.33	11.33	-2.75%	5.1M	11.23	1.14
2026-07-28	11.34	11.82	11.32	11.65	11.65	+4.48%	8.2M	11.66	1.90
2026-07-27	11.18	11.26	11.01	11.15	11.15	+1.18%	4.8M	11.16	1.12
2026-07-24	11.03	11.12	10.50	11.02	11.02	+0.27%	5.9M	10.95	1.38
2026-07-23	11.07	11.22	10.88	10.99	10.99	-1.08%	5.4M	11.00	1.26
2026-07-22	11.00	11.31	10.96	11.11	11.11	+1.93%	3.6M	11.10	0.82
2026-07-21	10.78	10.96	10.68	10.90	10.90	+0.55%	3.9M	10.88	0.85
2026-07-20	10.82	10.96	10.55	10.84	10.84	+0.18%	5.7M	10.84	1.23
2026-07-17	11.26	11.33	10.66	10.82	10.82	-2.79%	4.0M	10.85	0.81
2026-07-16	10.64	11.14	10.60	11.13	11.13	+6.00%	3.9M	11.04	0.76
2026-07-15	10.48	10.81	10.39	10.50	10.50	+1.65%	4.9M	10.57	0.95
2026-07-14	10.29	10.37	10.04	10.33	10.33	-0.48%	5.0M	10.29	0.96
2026-07-13	10.42	10.54	10.28	10.38	10.38	+0.97%	4.3M	10.38	0.82
2026-07-10	10.28	10.42	10.19	10.28	10.28	—	2.8M	10.30	—
2026-07-09	10.07	10.26	9.98	10.15	10.15	—	3.4M	10.15	—
2026-07-08	10.30	10.34	9.86	10.13	10.13	—	5.7M	10.07	—
2026-07-07	10.74	10.84	10.48	10.51	10.51	—	3.3M	10.60	—
2026-07-06	10.90	10.91	10.30	10.61	10.61	—	4.2M	10.59	—
2026-07-02	10.77	10.92	10.66	10.85	10.85	—	3.9M	10.83	—
2026-07-01	10.69	10.85	10.55	10.61	10.61	—	3.5M	10.66	—
2026-06-30	10.63	10.73	10.48	10.57	10.57	—	3.8M	10.60	—
2026-06-29	10.79	10.96	10.43	10.65	10.65	—	4.0M	10.57	—
2026-06-26	10.81	11.05	10.76	11.01	11.01	—	5.5M	10.98	—
2026-06-25	10.75	11.03	10.73	10.91	10.91	—	4.6M	10.91	—
2026-06-24	10.35	10.78	10.35	10.77	10.77	—	6.2M	10.66	—
2026-06-23	10.06	10.39	9.94	10.23	10.23	—	6.6M	10.20	—
2026-06-22	10.54	10.63	10.07	10.12	10.12	—	6.0M	10.24	—
2026-06-18	10.72	10.94	10.69	10.71	10.71	—	7.0M	10.77	—
2026-06-17	11.15	11.26	10.62	10.65	10.65	—	9.4M	10.93	—
2026-06-16	11.01	11.20	10.92	11.07	11.07	—	8.2M	11.10	—
2026-06-11	10.22	10.63	10.05	10.63	10.63	—	6.6M	10.35	—
2026-06-10	10.68	10.77	10.27	10.33	10.33	—	5.7M	10.42	—
2026-06-09	10.71	11.04	10.69	10.79	10.79	—	6.3M	10.82	—
2026-06-08	10.42	10.53	10.15	10.52	10.52	—	9.4M	10.42	—
2026-06-01	11.05	11.37	10.77	11.21	11.21	—	9.3M	11.16	—
2026-05-29	11.24	11.61	11.13	11.26	11.26	—	11.5M	11.28	—
2026-05-26	10.16	10.44	10.07	10.29	10.29	—	7.5M	10.28	—
2026-05-22	10.20	10.21	9.99	10.17	10.17	—	4.2M	10.15	—
2026-05-21	9.72	10.08	9.54	10.04	10.04	—	4.7M	9.99	—
2026-05-20	9.56	9.89	9.31	9.84	9.84	—	5.6M	9.78	—
2026-05-19	9.68	9.75	9.37	9.54	9.54	—	4.7M	9.57	—
2026-05-18	9.55	9.83	9.54	9.64	9.64	—	4.7M	9.65	—
2026-05-07	11.22	11.38	10.98	11.03	11.03	—	7.2M	11.10	—
2026-05-06	10.86	11.38	10.80	11.20	11.20	—	16.6M	11.26	—
2026-05-05	10.87	10.92	9.81	10.73	10.73	—	17.3M	10.52	—
2026-05-04	9.65	9.84	9.56	9.56	9.56	—	8.6M	9.67	—
2026-04-27	9.42	9.67	9.38	9.60	9.60	—	7.6M	9.57	—
2026-04-24	9.39	9.47	9.28	9.35	9.35	—	3.9M	9.36	—
2026-04-23	9.35	9.64	9.29	9.43	9.43	—	5.8M	9.42	—
2026-04-20	9.76	10.01	9.65	9.94	9.94	—	5.7M	9.88	—
2026-04-17	9.69	9.89	9.55	9.84	9.84	—	5.5M	9.82	—
2026-04-10	9.89	10.04	9.51	9.67	9.67	—	4.0M	9.66	—
2026-04-09	9.35	9.68	9.30	9.65	9.65	—	4.7M	9.59	—
2026-04-08	9.75	9.99	9.40	9.49	9.49	—	4.6M	9.55	—
2026-04-07	9.53	9.65	9.40	9.52	9.52	—	4.4M	9.55	—
2026-04-02	9.60	9.71	9.15	9.68	9.68	—	6.1M	9.55	—
2026-03-26	9.30	9.63	9.20	9.34	9.34	—	5.8M	9.36	—
2026-03-25	9.13	9.39	9.03	9.38	9.38	—	7.8M	9.27	—
2026-03-24	9.10	9.18	8.97	8.98	8.98	—	11.2M	9.06	—
2026-03-23	9.15	9.40	9.02	9.26	9.26	—	9.9M	9.25	—
2026-03-18	9.68	9.77	9.46	9.60	9.60	—	13.9M	9.57	—
2026-03-17	10.05	10.13	9.64	9.81	9.81	—	9.7M	9.80	—
2026-03-16	9.93	9.95	9.75	9.90	9.90	—	8.4M	9.87	—
2026-03-13	9.83	9.92	9.57	9.73	9.73	—	8.1M	9.70	—