IRD
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 5.73
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 2026-06-26 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 | 5.31 | 7.07 | 5.31 | 5.73 | 5.73 | +32.03% | 54.3M | 6.11 | 40.95 |
| 2026-09-08 | 4.53 | 4.62 | 4.30 | 4.34 | 4.34 | -7.07% | 2.3M | 4.40 | 1.82 |
| 2026-09-04 | 4.53 | 4.80 | 4.40 | 4.67 | 4.67 | +1.52% | 2.2M | 4.64 | 1.90 |
| 2026-09-03 | 4.66 | 4.83 | 4.28 | 4.60 | 4.60 | +3.37% | 4.4M | 4.57 | 4.47 |
| 2026-09-02 | 3.86 | 4.52 | 3.86 | 4.45 | 4.45 | +16.19% | 5.0M | 4.35 | 6.38 |
| 2026-09-01 | 3.65 | 3.85 | 3.59 | 3.83 | 3.83 | +5.80% | 869K | 3.73 | 1.12 |
| 2026-08-31 | 3.71 | 3.72 | 3.51 | 3.62 | 3.62 | -1.90% | 584K | 3.60 | 0.70 |
| 2026-08-28 | 3.85 | 3.86 | 3.63 | 3.69 | 3.69 | -4.16% | 824K | 3.70 | 0.98 |
| 2026-08-27 | 3.80 | 3.92 | 3.79 | 3.85 | 3.85 | +1.32% | 548K | 3.86 | 0.63 |
| 2026-08-26 | 4.17 | 4.21 | 3.77 | 3.80 | 3.80 | -7.54% | 909K | 3.92 | 1.05 |
| 2026-08-25 | 4.07 | 4.42 | 4.04 | 4.11 | 4.11 | +1.99% | 1.5M | 4.23 | 1.82 |
| 2026-08-24 | 4.02 | 4.24 | 3.82 | 4.03 | 4.03 | -0.49% | 812K | 4.02 | 1.00 |
| 2026-08-21 | 4.16 | 4.33 | 4.02 | 4.05 | 4.05 | -1.70% | 1.1M | 4.21 | 1.30 |
| 2026-08-20 | 4.01 | 4.26 | 4.00 | 4.12 | 4.12 | +1.23% | 1.5M | 4.12 | 1.80 |
| 2026-08-19 | 3.76 | 4.08 | 3.76 | 4.07 | 4.07 | +10.30% | 732K | 3.92 | 0.91 |
| 2026-08-18 | 3.65 | 3.71 | 3.58 | 3.69 | 3.69 | +1.10% | 753K | 3.65 | 0.93 |
| 2026-08-17 | 3.60 | 3.75 | 3.55 | 3.65 | 3.65 | +1.11% | 608K | 3.67 | 0.72 |
| 2026-08-14 | 3.74 | 3.75 | 3.56 | 3.61 | 3.61 | -2.96% | 414K | 3.62 | 0.49 |
| 2026-08-13 | 3.78 | 3.87 | 3.70 | 3.72 | 3.72 | -1.06% | 513K | 3.79 | 0.58 |
| 2026-08-12 | 3.90 | 3.99 | 3.75 | 3.76 | 3.76 | -3.09% | 480K | 3.84 | 0.54 |
| 2026-08-11 | 3.67 | 3.91 | 3.60 | 3.88 | 3.88 | +6.01% | 538K | 3.80 | 0.59 |
| 2026-08-10 | 3.63 | 3.78 | 3.62 | 3.66 | 3.66 | 0.00% | 608K | 3.70 | 0.66 |
| 2026-08-07 | 3.73 | 3.75 | 3.52 | 3.66 | 3.66 | -1.61% | 915K | 3.65 | 1.01 |
| 2026-08-06 | 3.74 | 3.96 | 3.55 | 3.72 | 3.72 | -1.59% | 681K | 3.72 | 0.74 |
| 2026-08-05 | 3.74 | 3.82 | 3.58 | 3.78 | 3.78 | +1.89% | 872K | 3.68 | 0.96 |
| 2026-08-04 | 3.67 | 3.72 | 3.60 | 3.71 | 3.71 | +1.92% | 718K | 3.66 | 0.78 |
| 2026-08-03 | 3.72 | 3.79 | 3.54 | 3.64 | 3.64 | -1.89% | 1.7M | 3.66 | 1.96 |
| 2026-07-31 | 3.86 | 3.86 | 3.62 | 3.71 | 3.71 | -3.39% | 971K | 3.70 | 1.11 |
| 2026-07-30 | 3.46 | 3.88 | 3.42 | 3.84 | 3.84 | +10.66% | 1.0M | 3.71 | 1.20 |
| 2026-07-29 | 3.42 | 3.54 | 3.29 | 3.47 | 3.47 | +1.76% | 897K | 3.43 | 1.05 |
| 2026-07-28 | 3.29 | 3.50 | 3.23 | 3.41 | 3.41 | +1.79% | 670K | 3.38 | 0.78 |
| 2026-07-27 | 3.08 | 3.38 | 3.08 | 3.35 | 3.35 | +8.77% | 539K | 3.28 | 0.44 |
| 2026-07-24 | 2.91 | 3.09 | 2.82 | 3.08 | 3.08 | +5.48% | 1.1M | 2.93 | 0.89 |
| 2026-07-23 | 3.00 | 3.06 | 2.90 | 2.92 | 2.92 | -4.26% | 1.5M | 2.94 | 1.21 |
| 2026-07-22 | 3.03 | 3.10 | 3.00 | 3.05 | 3.05 | -0.33% | 556K | 3.03 | 0.46 |
| 2026-07-21 | 3.05 | 3.12 | 2.96 | 3.06 | 3.06 | +0.33% | 971K | 3.05 | 0.80 |
| 2026-07-20 | 3.22 | 3.37 | 3.00 | 3.05 | 3.05 | -6.73% | 1.2M | 3.10 | 1.01 |
| 2026-07-17 | 3.22 | 3.38 | 3.18 | 3.27 | 3.27 | -0.30% | 508K | 3.29 | 0.41 |
| 2026-07-16 | 3.48 | 3.48 | 3.21 | 3.28 | 3.28 | -5.75% | 1.1M | 3.31 | 0.92 |
| 2026-07-15 | 3.55 | 3.58 | 3.41 | 3.48 | 3.48 | -2.25% | 667K | 3.50 | 0.55 |
| 2026-07-14 | 3.82 | 3.85 | 3.56 | 3.56 | 3.56 | -6.56% | 954K | 3.65 | 0.80 |
| 2026-07-13 | 3.90 | 3.91 | 3.76 | 3.81 | 3.81 | -2.81% | 895K | 3.82 | 0.76 |
| 2026-07-10 | 4.01 | 4.02 | 3.83 | 3.92 | 3.92 | — | 599K | 3.91 | — |
| 2026-07-09 | 4.12 | 4.23 | 3.94 | 4.02 | 4.02 | — | 869K | 4.03 | — |
| 2026-07-08 | 4.02 | 4.24 | 3.98 | 4.10 | 4.10 | — | 772K | 4.08 | — |
| 2026-07-07 | 4.11 | 4.17 | 3.80 | 4.05 | 4.05 | — | 1.0M | 4.03 | — |
| 2026-07-06 | 4.24 | 4.39 | 4.07 | 4.07 | 4.07 | — | 874K | 4.24 | — |
| 2026-07-02 | 4.20 | 4.38 | 4.11 | 4.23 | 4.23 | — | 848K | 4.19 | — |
| 2026-07-01 | 4.06 | 4.24 | 3.93 | 4.18 | 4.18 | — | 805K | 4.10 | — |
| 2026-06-30 | 4.05 | 4.17 | 4.00 | 4.11 | 4.11 | — | 682K | 4.10 | — |
| 2026-06-29 | 4.03 | 4.18 | 3.97 | 4.06 | 4.06 | — | 824K | 4.05 | — |
| 2026-06-26 | 3.72 | 4.13 | 3.72 | 4.00 | 4.00 | +7.53% | 7.9M | 4.00 | 9.23 |
| 2026-06-25 | 3.73 | 3.83 | 3.62 | 3.72 | 3.72 | — | 982K | 3.70 | — |
| 2026-06-24 | 4.07 | 4.07 | 3.70 | 3.71 | 3.71 | — | 949K | 3.86 | — |
| 2026-06-23 | 4.03 | 4.29 | 4.03 | 4.08 | 4.08 | — | 727K | 4.13 | — |
| 2026-06-22 | 4.07 | 4.15 | 3.99 | 4.08 | 4.08 | — | 980K | 4.06 | — |
| 2026-06-18 | 4.17 | 4.26 | 4.04 | 4.07 | 4.07 | — | 1.1M | 4.08 | — |
| 2026-06-17 | 3.88 | 4.25 | 3.87 | 4.06 | 4.06 | — | 1.1M | 4.09 | — |
| 2026-06-16 | 3.91 | 3.98 | 3.80 | 3.90 | 3.90 | — | 767K | 3.88 | — |
| 2026-06-11 | 3.90 | 3.98 | 3.84 | 3.91 | 3.91 | — | 554K | 3.91 | — |
| 2026-06-10 | 4.06 | 4.17 | 3.83 | 3.89 | 3.89 | — | 819K | 3.93 | — |
| 2026-06-09 | 4.06 | 4.11 | 3.91 | 4.08 | 4.08 | — | 804K | 4.00 | — |
| 2026-06-08 | 4.11 | 4.24 | 3.91 | 4.03 | 4.03 | — | 536K | 4.01 | — |
| 2026-06-01 | 4.40 | 4.44 | 4.10 | 4.12 | 4.12 | — | 1.0M | 4.20 | — |
| 2026-05-29 | 4.21 | 4.55 | 4.09 | 4.36 | 4.36 | — | 977K | 4.35 | — |
| 2026-05-26 | 4.30 | 4.34 | 4.08 | 4.09 | 4.09 | — | 795K | 4.18 | — |
| 2026-05-22 | 4.28 | 4.38 | 4.19 | 4.26 | 4.26 | — | 570K | 4.26 | — |
| 2026-05-21 | 4.54 | 4.58 | 4.24 | 4.29 | 4.29 | — | 650K | 4.35 | — |
| 2026-05-20 | 4.27 | 4.46 | 4.27 | 4.44 | 4.44 | — | 541K | 4.38 | — |
| 2026-05-19 | 4.41 | 4.47 | 4.22 | 4.26 | 4.26 | — | 841K | 4.30 | — |
| 2026-05-18 | 4.80 | 4.81 | 4.43 | 4.44 | 4.44 | — | 1.4M | 4.56 | — |
| 2026-05-07 | 5.26 | 5.36 | 5.03 | 5.36 | 5.36 | — | 1.2M | 5.18 | — |
| 2026-05-06 | 5.21 | 5.32 | 5.03 | 5.26 | 5.26 | — | 638K | 5.22 | — |
| 2026-05-05 | 5.31 | 5.40 | 5.11 | 5.20 | 5.20 | — | 717K | 5.22 | — |
| 2026-05-04 | 5.10 | 5.35 | 5.09 | 5.22 | 5.22 | — | 562K | 5.25 | — |
| 2026-04-27 | 5.24 | 5.42 | 5.09 | 5.12 | 5.12 | — | 738K | 5.19 | — |
| 2026-04-24 | 5.21 | 5.39 | 4.94 | 5.23 | 5.23 | — | 655K | 5.16 | — |
| 2026-04-23 | 5.44 | 5.44 | 5.03 | 5.21 | 5.21 | — | 1.1M | 5.16 | — |
| 2026-04-20 | 5.68 | 5.70 | 5.20 | 5.54 | 5.54 | — | 1.1M | 5.41 | — |
| 2026-04-17 | 5.75 | 5.81 | 5.63 | 5.75 | 5.75 | — | 748K | 5.72 | — |
| 2026-04-10 | 5.50 | 5.73 | 5.36 | 5.36 | 5.36 | — | 870K | 5.54 | — |
| 2026-04-09 | 5.14 | 5.57 | 5.07 | 5.50 | 5.50 | — | 993K | 5.42 | — |
| 2026-04-08 | 4.96 | 5.19 | 4.90 | 5.15 | 5.15 | — | 725K | 5.06 | — |
| 2026-04-07 | 4.57 | 4.93 | 4.43 | 4.92 | 4.92 | — | 748K | 4.75 | — |
| 2026-04-02 | 4.60 | 4.75 | 4.51 | 4.55 | 4.55 | — | 348K | 4.57 | — |
| 2026-03-26 | 4.70 | 4.79 | 4.51 | 4.52 | 4.52 | — | 419K | 4.60 | — |
| 2026-03-25 | 4.58 | 4.79 | 4.56 | 4.75 | 4.75 | — | 390K | 4.71 | — |
| 2026-03-24 | 4.55 | 4.63 | 4.42 | 4.51 | 4.51 | — | 473K | 4.51 | — |
| 2026-03-23 | 4.43 | 4.64 | 4.32 | 4.59 | 4.59 | — | 626K | 4.49 | — |
| 2026-03-18 | 4.76 | 4.79 | 4.60 | 4.66 | 4.66 | — | 930K | 4.67 | — |
| 2026-03-17 | 5.17 | 5.21 | 4.77 | 4.80 | 4.80 | — | 1.3M | 4.91 | — |
| 2026-03-16 | 5.08 | 5.28 | 5.00 | 5.19 | 5.19 | — | 955K | 5.18 | — |
| 2026-03-13 | 4.88 | 5.21 | 4.84 | 5.03 | 5.03 | — | 1.2M | 5.02 | — |