GSHD

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 56.40

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 2026-07-08 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 2026-07-08 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 48 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	61.82	61.85	54.66	56.40	56.40	-9.50%	769K	56.56	2.78
2026-09-08	65.05	65.05	61.32	62.32	62.32	-4.43%	291K	62.47	1.05
2026-09-04	66.39	66.70	63.36	65.21	65.21	-2.79%	486K	65.29	1.76
2026-09-03	69.78	70.84	64.32	67.08	67.08	-2.50%	290K	67.84	1.05
2026-09-02	68.45	70.44	67.93	68.80	68.80	+0.51%	181K	68.96	0.62
2026-09-01	69.27	70.16	67.81	68.45	68.45	-0.29%	209K	68.46	0.67
2026-08-31	70.68	70.78	68.18	68.65	68.65	-3.66%	280K	68.90	0.87
2026-08-28	70.72	72.80	70.11	71.26	71.26	+1.15%	186K	71.72	0.53
2026-08-27	69.65	71.56	69.50	70.45	70.45	-1.21%	175K	70.44	0.46
2026-08-26	72.34	72.66	70.66	71.31	71.31	-1.41%	156K	71.47	0.38
2026-08-25	72.85	73.31	71.60	72.33	72.33	-0.92%	184K	72.27	0.40
2026-08-24	72.43	74.42	72.43	73.00	73.00	+0.66%	334K	73.22	0.71
2026-08-21	70.75	72.97	70.26	72.52	72.52	+2.57%	317K	72.25	0.63
2026-08-20	67.57	71.20	66.96	70.70	70.70	+3.38%	477K	70.17	0.91
2026-08-19	65.40	69.00	64.39	68.39	68.39	+5.57%	276K	68.04	0.52
2026-08-18	65.89	67.46	64.67	64.78	64.78	+0.59%	297K	65.71	0.54
2026-08-17	64.94	65.62	63.58	64.40	64.40	-2.85%	235K	64.36	0.42
2026-08-14	67.18	67.31	65.02	66.29	66.29	-1.65%	303K	66.35	0.54
2026-08-13	66.27	68.40	64.05	67.40	67.40	+2.82%	474K	66.56	0.82
2026-08-12	64.01	65.71	63.34	65.55	65.55	+0.37%	178K	65.18	0.30
2026-08-11	64.48	66.21	63.40	65.31	65.31	+1.18%	197K	65.30	0.33
2026-08-10	63.89	65.63	63.04	64.55	64.55	-1.00%	329K	64.59	0.55
2026-08-07	66.29	67.50	64.69	65.20	65.20	-2.19%	430K	65.65	0.71
2026-08-06	66.95	67.04	64.58	66.66	66.66	-0.43%	332K	66.36	0.52
2026-08-05	68.90	68.90	65.56	66.95	66.95	-2.35%	461K	67.36	0.68
2026-08-04	66.15	68.84	64.98	68.56	68.56	+4.42%	636K	67.31	0.95
2026-08-03	62.57	66.00	62.33	65.66	65.66	+5.90%	504K	65.19	0.76
2026-07-31	62.65	63.85	61.55	62.00	62.00	-2.91%	709K	62.39	1.08
2026-07-30	67.49	68.65	62.30	63.86	63.86	-9.70%	807K	63.97	1.26
2026-07-29	69.48	70.88	67.70	70.72	70.72	+2.76%	839K	69.77	1.35
2026-07-28	63.01	69.28	62.62	68.82	68.82	+11.00%	998K	67.68	1.61
2026-07-27	58.91	62.99	58.91	62.00	62.00	+5.53%	620K	61.88	0.97
2026-07-24	53.44	59.11	53.44	58.75	58.75	+9.00%	935K	57.61	1.51
2026-07-23	51.87	55.70	48.19	53.90	53.90	+4.86%	990K	53.40	1.65
2026-07-22	54.30	54.48	51.21	51.40	51.40	-4.37%	415K	51.80	0.68
2026-07-21	55.57	57.89	53.64	53.75	53.75	-6.08%	531K	54.43	0.86
2026-07-20	55.36	57.43	54.99	57.23	57.23	+5.43%	542K	56.46	0.82
2026-07-17	55.50	57.38	54.08	54.28	54.28	-1.61%	359K	55.15	0.54
2026-07-16	52.35	56.64	51.93	55.17	55.17	+6.82%	774K	55.33	1.19
2026-07-15	51.90	53.02	50.19	51.65	51.65	+2.68%	475K	51.49	0.74
2026-07-14	53.52	53.88	50.03	50.30	50.30	-8.33%	281K	50.91	0.43
2026-07-13	53.54	55.50	52.83	54.87	54.87	+2.48%	442K	54.68	0.68
2026-07-10	53.70	54.61	52.19	53.54	53.54	—	512K	53.49	—
2026-07-09	56.85	56.85	50.74	52.96	52.96	—	1.0M	53.48	—
2026-07-08	55.46	57.52	53.55	56.90	56.90	+2.34%	1.1M	56.78	1.90
2026-07-07	53.75	55.97	53.00	55.60	55.60	—	514K	55.28	—
2026-07-06	52.62	53.22	51.38	53.00	53.00	—	410K	52.83	—
2026-07-02	50.80	53.11	50.66	52.69	52.69	—	570K	52.41	—
2026-07-01	48.63	51.21	48.63	50.61	50.61	—	504K	50.46	—
2026-06-30	47.69	48.64	46.47	48.50	48.50	—	462K	47.84	—
2026-06-29	47.67	48.45	46.59	47.98	47.98	—	939K	47.77	—
2026-06-26	44.16	47.67	44.07	46.87	46.87	—	1.0M	46.81	—
2026-06-25	42.75	45.14	42.58	43.97	43.97	—	539K	44.12	—
2026-06-24	40.16	43.57	40.16	43.40	43.40	—	572K	42.71	—
2026-06-23	40.34	41.64	39.73	40.06	40.06	—	564K	40.53	—
2026-06-22	37.10	40.36	36.97	39.01	39.01	—	801K	38.87	—
2026-06-18	35.37	37.14	34.59	36.88	36.88	—	1.3M	36.36	—
2026-06-17	36.85	37.66	33.86	35.13	35.13	—	562K	35.33	—
2026-06-16	36.67	38.41	36.67	37.45	37.45	—	444K	37.54	—
2026-06-11	38.35	39.02	36.80	36.90	36.90	—	356K	37.61	—
2026-06-10	36.39	39.16	36.20	38.62	38.62	—	480K	38.43	—
2026-06-09	36.66	37.11	35.50	35.92	35.92	—	399K	36.16	—
2026-06-08	37.85	37.86	36.51	36.51	36.51	—	374K	37.00	—
2026-06-01	35.45	37.69	35.00	36.65	36.65	—	643K	36.80	—
2026-05-29	35.23	36.06	34.26	34.39	34.39	—	847K	34.87	—
2026-05-26	41.07	41.10	38.91	40.00	40.00	—	600K	40.00	—
2026-05-22	42.11	42.80	41.12	41.68	41.68	—	546K	41.81	—
2026-05-21	40.68	42.52	39.55	42.49	42.49	—	450K	41.52	—
2026-05-20	41.31	41.59	39.93	41.37	41.37	—	346K	41.03	—
2026-05-19	42.58	44.78	40.62	41.31	41.31	—	459K	41.78	—
2026-05-18	38.64	42.25	38.58	42.14	42.14	—	512K	41.45	—
2026-05-07	40.61	43.24	40.20	42.12	42.12	—	329K	42.26	—
2026-05-06	42.58	43.64	41.07	41.07	41.07	—	254K	41.70	—
2026-05-05	43.58	44.42	41.74	42.46	42.46	—	388K	42.65	—
2026-05-04	43.59	44.79	43.28	43.59	43.59	—	276K	43.84	—
2026-04-27	48.18	50.60	48.13	48.25	48.25	—	344K	48.93	—
2026-04-24	50.53	50.71	47.92	48.26	48.26	—	527K	48.62	—
2026-04-23	53.37	54.94	48.07	50.77	50.77	—	1.0M	50.77	—
2026-04-20	43.51	45.22	43.51	44.65	44.65	—	411K	44.63	—
2026-04-17	43.83	44.59	43.55	43.85	43.85	—	340K	43.92	—
2026-04-10	42.22	42.41	39.64	40.49	40.49	—	364K	40.57	—
2026-04-09	44.65	45.13	41.79	42.25	42.25	—	470K	42.63	—
2026-04-08	44.88	46.40	43.93	45.63	45.63	—	308K	45.70	—
2026-04-07	44.58	46.16	43.74	44.66	44.66	—	420K	45.06	—
2026-04-02	41.52	42.82	40.26	42.44	42.44	—	313K	42.09	—
2026-03-26	40.99	42.27	40.59	42.08	42.08	—	383K	41.76	—
2026-03-25	42.46	42.76	40.34	41.19	41.19	—	472K	41.09	—
2026-03-24	43.84	44.80	41.86	42.00	42.00	—	573K	43.17	—
2026-03-23	43.62	45.11	41.65	44.39	44.39	—	614K	43.97	—
2026-03-18	44.32	45.58	43.56	45.00	45.00	—	363K	45.08	—
2026-03-17	45.12	47.02	44.80	45.03	45.03	—	319K	45.44	—
2026-03-16	44.09	44.97	42.77	44.93	44.93	—	552K	44.12	—
2026-03-13	44.20	44.78	43.56	44.17	44.17	—	472K	44.13	—