INNV

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 11.03

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 1.68（取 P90 × 1.35），實際最大 4.61、中位數 0.74；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	11.70	12.20	10.92	11.03	11.03	+4.85%	925K	11.47	4.61
2026-09-08	10.68	10.68	10.23	10.52	10.52	-2.14%	547K	10.67	2.97
2026-09-04	10.74	11.05	10.59	10.75	10.75	-0.19%	161K	10.85	0.84
2026-09-03	10.88	10.92	10.61	10.77	10.77	-0.37%	123K	10.74	0.63
2026-09-02	10.89	11.23	10.69	10.81	10.81	-0.18%	232K	10.81	1.22
2026-09-01	10.78	11.23	10.78	10.83	10.83	+0.28%	185K	10.94	0.94
2026-08-31	10.79	10.89	10.54	10.80	10.80	-0.55%	250K	10.79	1.24
2026-08-28	11.05	11.05	10.75	10.86	10.86	-1.54%	132K	10.86	0.62
2026-08-27	10.99	11.12	10.89	11.03	11.03	-0.09%	192K	11.00	0.91
2026-08-26	10.88	11.27	10.88	11.04	11.04	+1.10%	143K	11.07	0.68
2026-08-25	11.04	11.24	10.81	10.92	10.92	-0.91%	149K	10.91	0.68
2026-08-24	10.96	11.31	10.75	11.02	11.02	+0.55%	195K	11.08	0.89
2026-08-21	11.26	11.98	10.83	10.96	10.96	+2.24%	366K	11.07	1.74
2026-08-20	10.85	11.10	10.59	10.72	10.72	-2.01%	124K	10.76	0.58
2026-08-19	11.22	11.41	10.80	10.94	10.94	-1.44%	158K	10.97	0.71
2026-08-18	10.64	11.13	10.64	11.10	11.10	+4.03%	199K	11.02	0.87
2026-08-17	10.64	10.78	10.40	10.67	10.67	+0.57%	176K	10.57	0.74
2026-08-14	10.63	10.80	10.51	10.61	10.61	-0.38%	214K	10.63	0.88
2026-08-13	10.53	10.79	10.37	10.65	10.65	+2.11%	118K	10.65	0.46
2026-08-12	10.26	10.52	10.09	10.43	10.43	+1.96%	144K	10.42	0.55
2026-08-11	10.91	10.91	10.20	10.23	10.23	-6.15%	206K	10.39	0.76
2026-08-10	11.05	11.40	10.80	10.90	10.90	-2.50%	215K	10.97	0.78
2026-08-07	11.04	11.22	10.76	11.18	11.18	+1.82%	336K	11.08	1.25
2026-08-06	11.01	11.02	10.70	10.98	10.98	-0.99%	146K	10.90	0.54
2026-08-05	10.89	11.18	10.73	11.09	11.09	+2.21%	171K	11.05	0.62
2026-08-04	11.29	11.35	10.53	10.85	10.85	-3.38%	285K	10.84	1.02
2026-08-03	11.41	11.87	11.18	11.23	11.23	-1.14%	347K	11.39	1.23
2026-07-31	11.66	11.77	10.95	11.36	11.36	-2.07%	352K	11.36	1.24
2026-07-30	11.64	11.74	11.36	11.60	11.60	+1.13%	150K	11.54	0.50
2026-07-29	11.72	11.89	11.44	11.47	11.47	-2.88%	170K	11.54	0.50
2026-07-28	11.62	11.92	11.35	11.81	11.81	+2.87%	296K	11.72	0.81
2026-07-27	11.59	11.96	11.37	11.48	11.48	-0.69%	237K	11.54	0.56
2026-07-24	11.30	11.74	11.19	11.56	11.56	+3.31%	173K	11.54	0.40
2026-07-23	11.53	11.63	10.93	11.19	11.19	-4.20%	225K	11.22	0.51
2026-07-22	11.78	11.86	11.55	11.68	11.68	-1.35%	267K	11.71	0.61
2026-07-21	11.07	11.87	11.00	11.84	11.84	+6.86%	362K	11.68	0.82
2026-07-20	11.58	11.59	11.03	11.08	11.08	-3.65%	334K	11.19	0.71
2026-07-17	11.67	11.86	11.33	11.50	11.50	-3.12%	322K	11.56	0.68
2026-07-16	11.58	12.61	11.40	11.87	11.87	+2.50%	408K	12.09	0.87
2026-07-15	11.57	11.93	11.44	11.58	11.58	-0.26%	293K	11.67	0.62
2026-07-14	11.30	11.85	11.06	11.61	11.61	+3.02%	354K	11.57	0.75
2026-07-13	11.47	11.93	11.22	11.27	11.27	-2.17%	289K	11.43	0.61
2026-07-10	11.82	11.83	11.23	11.52	11.52	—	202K	11.44	—
2026-07-09	11.52	11.89	11.42	11.89	11.89	—	157K	11.73	—
2026-07-08	11.58	11.63	11.34	11.52	11.52	—	297K	11.49	—
2026-07-07	12.11	12.34	11.54	11.65	11.65	—	346K	11.73	—
2026-07-06	11.93	12.44	11.57	12.11	12.11	—	431K	12.19	—
2026-07-02	11.71	12.28	11.61	11.99	11.99	—	368K	12.00	—
2026-07-01	11.90	12.30	11.53	11.71	11.71	—	465K	11.94	—
2026-06-30	11.52	12.64	11.38	11.85	11.85	—	949K	12.15	—
2026-06-29	10.82	11.68	10.56	11.61	11.61	—	836K	11.31	—
2026-06-26	10.39	10.88	10.39	10.79	10.79	—	1.3M	10.74	—
2026-06-25	9.67	10.38	9.53	10.35	10.35	—	356K	10.08	—
2026-06-24	9.32	9.89	9.32	9.67	9.67	—	420K	9.66	—
2026-06-23	9.21	9.51	9.20	9.32	9.32	—	256K	9.39	—
2026-06-22	8.94	9.48	8.94	9.21	9.21	—	364K	9.31	—
2026-06-18	9.27	9.37	8.87	8.97	8.97	—	991K	9.05	—
2026-06-17	9.21	9.49	8.93	9.15	9.15	—	316K	9.21	—
2026-06-16	9.22	9.44	9.12	9.28	9.28	—	405K	9.26	—
2026-06-11	8.36	9.25	8.29	9.15	9.15	—	357K	8.96	—
2026-06-10	7.68	8.34	7.47	8.32	8.32	—	384K	8.14	—
2026-06-09	7.41	7.74	7.40	7.69	7.69	—	566K	7.62	—
2026-06-08	7.35	7.52	7.20	7.37	7.37	—	338K	7.39	—
2026-06-01	7.45	7.63	7.27	7.30	7.30	—	368K	7.37	—
2026-05-29	7.47	7.63	7.33	7.59	7.59	—	299K	7.55	—
2026-05-26	7.23	7.37	7.19	7.35	7.35	—	233K	7.30	—
2026-05-22	7.41	7.59	7.18	7.20	7.20	—	248K	7.27	—
2026-05-21	7.41	7.43	7.27	7.37	7.37	—	239K	7.35	—
2026-05-20	7.21	7.52	7.10	7.51	7.51	—	305K	7.39	—
2026-05-19	7.22	7.36	7.18	7.21	7.21	—	242K	7.25	—
2026-05-18	7.15	7.54	7.15	7.25	7.25	—	244K	7.34	—
2026-05-07	8.23	8.30	8.05	8.08	8.08	—	259K	8.17	—
2026-05-06	7.65	8.57	7.08	8.12	8.12	—	561K	8.08	—
2026-05-05	8.18	8.21	7.84	7.96	7.96	—	275K	8.00	—
2026-05-04	8.30	8.37	8.15	8.17	8.17	—	146K	8.24	—
2026-04-27	7.93	8.19	7.93	8.09	8.09	—	197K	8.08	—
2026-04-24	7.69	7.98	7.50	7.95	7.95	—	286K	7.87	—
2026-04-23	7.67	7.81	7.56	7.74	7.74	—	134K	7.72	—
2026-04-20	8.16	8.25	7.94	7.95	7.95	—	152K	8.07	—
2026-04-17	8.49	8.62	8.16	8.24	8.24	—	270K	8.34	—
2026-04-10	8.49	8.49	8.06	8.20	8.20	—	258K	8.18	—
2026-04-09	8.38	8.63	8.26	8.49	8.49	—	271K	8.48	—
2026-04-08	8.14	8.41	8.08	8.35	8.35	—	335K	8.29	—
2026-04-07	7.91	8.09	7.73	7.89	7.89	—	276K	7.93	—
2026-04-02	7.82	7.83	7.44	7.61	7.61	—	277K	7.58	—
2026-03-26	7.92	8.30	7.78	7.92	7.92	—	357K	7.94	—
2026-03-25	8.00	8.14	7.79	8.13	8.13	—	269K	8.00	—
2026-03-24	7.86	8.02	7.71	7.87	7.87	—	296K	7.87	—
2026-03-23	7.83	8.12	7.79	7.96	7.96	—	305K	7.97	—
2026-03-18	8.55	8.71	8.16	8.24	8.24	—	341K	8.38	—
2026-03-17	8.81	9.03	8.51	8.52	8.52	—	335K	8.72	—
2026-03-16	8.50	8.90	8.50	8.73	8.73	—	327K	8.76	—
2026-03-13	8.38	8.45	8.15	8.39	8.39	—	182K	8.33	—