JILL

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 21.74

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 2.09（取 P90 × 1.35），實際最大 13.16、中位數 0.96；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	22.69	23.48	20.89	21.74	21.74	+9.58%	892K	22.49	13.16
2026-09-08	20.13	20.15	19.16	19.84	19.84	-0.70%	84K	19.66	1.30
2026-09-04	19.14	20.42	18.95	19.98	19.98	+3.10%	92K	20.09	1.44
2026-09-03	19.42	19.42	18.49	19.38	19.38	+1.10%	70K	19.07	1.12
2026-09-02	19.57	19.63	18.63	19.17	19.17	-1.34%	86K	19.15	1.38
2026-09-01	19.26	19.60	18.69	19.43	19.43	-0.51%	61K	19.30	0.96
2026-08-31	19.62	19.89	18.61	19.53	19.53	-1.36%	93K	19.34	1.50
2026-08-28	19.68	20.13	19.36	19.80	19.80	-0.15%	95K	19.71	1.55
2026-08-27	19.65	20.00	18.99	19.83	19.83	-0.15%	126K	19.63	2.21
2026-08-26	19.87	19.90	19.32	19.86	19.86	+0.51%	84K	19.74	1.51
2026-08-25	19.86	19.97	19.52	19.76	19.76	-1.25%	42K	19.67	0.74
2026-08-24	20.21	20.89	19.81	20.01	20.01	-0.99%	43K	20.25	0.74
2026-08-21	20.31	20.74	19.54	20.21	20.21	-0.54%	66K	20.15	1.09
2026-08-20	20.31	20.56	19.54	20.32	20.32	-0.64%	64K	20.21	1.04
2026-08-19	20.20	20.67	20.09	20.45	20.45	+2.25%	68K	20.36	1.13
2026-08-18	18.88	20.00	18.36	20.00	20.00	+7.07%	90K	19.53	1.54
2026-08-17	18.88	18.88	18.26	18.68	18.68	-1.16%	33K	18.66	0.49
2026-08-14	18.71	19.27	18.57	18.90	18.90	-0.05%	33K	18.80	0.45
2026-08-13	18.67	19.25	18.63	18.91	18.91	+1.45%	48K	18.89	0.66
2026-08-12	19.21	19.21	18.48	18.64	18.64	-1.79%	46K	18.74	0.62
2026-08-11	18.49	19.00	18.10	18.98	18.98	+1.61%	31K	18.77	0.39
2026-08-10	18.79	18.83	18.40	18.68	18.68	-1.27%	30K	18.66	0.38
2026-08-07	18.59	19.03	18.49	18.92	18.92	+0.96%	78K	18.85	0.96
2026-08-06	19.22	19.22	18.74	18.74	18.74	-2.45%	31K	18.82	0.37
2026-08-05	19.30	19.39	18.80	19.21	19.21	+0.05%	89K	19.11	1.11
2026-08-04	18.50	19.23	18.37	19.20	19.20	+3.78%	87K	18.96	1.10
2026-08-03	18.49	18.85	18.07	18.50	18.50	+1.54%	64K	18.49	0.79
2026-07-31	17.71	18.25	17.41	18.22	18.22	+2.88%	71K	18.08	0.87
2026-07-30	18.38	18.52	17.35	17.71	17.71	-3.33%	46K	17.97	0.55
2026-07-29	18.30	19.05	18.30	18.32	18.32	-1.45%	49K	18.55	0.57
2026-07-28	17.60	18.71	17.50	18.59	18.59	+6.35%	60K	18.39	0.69
2026-07-27	16.94	17.79	16.68	17.48	17.48	+3.68%	65K	17.39	0.67
2026-07-24	16.46	17.05	16.05	16.86	16.86	+1.93%	127K	16.82	1.37
2026-07-23	16.30	16.71	16.20	16.54	16.54	-0.96%	79K	16.48	0.87
2026-07-22	16.36	16.70	16.27	16.70	16.70	+2.71%	42K	16.54	0.46
2026-07-21	15.90	16.37	15.44	16.26	16.26	+1.63%	62K	16.11	0.68
2026-07-20	16.67	16.67	15.24	16.00	16.00	-3.67%	241K	15.98	2.90
2026-07-17	16.56	17.17	16.23	16.61	16.61	-1.19%	125K	16.56	1.59
2026-07-16	16.52	17.05	16.41	16.81	16.81	+2.00%	49K	16.80	0.62
2026-07-15	15.96	16.85	15.78	16.48	16.48	+4.04%	62K	16.45	0.76
2026-07-14	16.00	16.85	15.75	15.84	15.84	-0.75%	98K	15.97	1.27
2026-07-13	16.21	16.80	15.55	15.96	15.96	-2.03%	92K	15.95	1.17
2026-07-10	15.72	16.35	15.55	16.29	16.29	—	83K	16.01	—
2026-07-09	15.70	16.06	15.05	15.83	15.83	—	52K	15.82	—
2026-07-08	15.72	15.95	15.27	15.86	15.86	—	58K	15.66	—
2026-07-07	15.86	15.96	15.26	15.67	15.67	—	61K	15.63	—
2026-07-06	16.57	16.57	15.53	15.79	15.79	—	109K	16.03	—
2026-07-02	16.23	16.59	16.09	16.49	16.49	—	70K	16.37	—
2026-07-01	16.04	16.71	15.61	16.35	16.35	—	86K	16.32	—
2026-06-30	15.83	16.09	15.45	15.87	15.87	—	105K	15.80	—
2026-06-29	15.77	16.06	15.17	15.97	15.97	—	98K	15.74	—
2026-06-26	14.96	16.14	14.96	15.89	15.89	—	243K	15.75	—
2026-06-25	14.99	15.40	14.56	15.09	15.09	—	42K	15.06	—
2026-06-24	14.54	14.99	14.28	14.97	14.97	—	43K	14.86	—
2026-06-23	14.48	14.86	14.39	14.54	14.54	—	54K	14.57	—
2026-06-22	14.88	14.97	14.38	14.53	14.53	—	43K	14.58	—
2026-06-18	14.60	14.98	14.57	14.82	14.82	—	83K	14.80	—
2026-06-17	14.79	15.17	14.19	14.49	14.49	—	48K	14.58	—
2026-06-16	14.70	14.97	14.53	14.79	14.79	—	44K	14.77	—
2026-06-11	13.20	14.68	13.18	14.63	14.63	—	113K	14.05	—
2026-06-10	12.30	13.61	12.00	13.58	13.58	—	165K	13.10	—
2026-06-09	13.47	14.16	13.09	13.24	13.24	—	112K	13.45	—
2026-06-08	13.20	13.70	12.93	13.52	13.52	—	56K	13.46	—
2026-06-01	12.79	13.06	12.48	13.01	13.01	—	59K	12.78	—
2026-05-29	13.11	13.21	12.65	12.67	12.67	—	43K	12.83	—
2026-05-26	12.48	12.82	12.48	12.65	12.65	—	38K	12.63	—
2026-05-22	12.25	12.47	12.05	12.42	12.42	—	46K	12.36	—
2026-05-21	11.92	12.37	11.83	12.27	12.27	—	48K	12.21	—
2026-05-20	11.54	12.14	11.54	12.07	12.07	—	91K	12.00	—
2026-05-19	11.79	11.91	11.47	11.57	11.57	—	32K	11.62	—
2026-05-18	12.02	12.19	11.68	11.88	11.88	—	81K	11.91	—
2026-05-07	12.51	13.12	12.51	12.89	12.89	—	76K	12.91	—
2026-05-06	12.63	12.84	12.32	12.44	12.44	—	75K	12.58	—
2026-05-05	12.38	12.80	12.28	12.43	12.43	—	31K	12.45	—
2026-05-04	12.25	12.63	12.02	12.40	12.40	—	55K	12.43	—
2026-04-27	13.16	13.55	12.62	12.80	12.80	—	88K	12.98	—
2026-04-24	12.88	13.41	12.86	13.21	13.21	—	44K	13.13	—
2026-04-23	13.26	13.27	12.90	13.01	13.01	—	36K	13.08	—
2026-04-20	12.46	12.83	12.43	12.72	12.72	—	41K	12.68	—
2026-04-17	12.39	13.06	12.37	12.66	12.66	—	60K	12.77	—
2026-04-10	12.15	12.47	11.81	11.82	11.82	—	65K	11.96	—
2026-04-09	11.57	12.71	11.57	12.10	12.10	—	136K	12.18	—
2026-04-08	11.23	11.70	11.21	11.50	11.50	—	199K	11.40	—
2026-04-07	11.46	11.48	10.85	11.00	11.00	—	229K	11.08	—
2026-04-02	11.17	11.56	10.86	11.17	11.17	—	179K	11.21	—
2026-03-26	15.01	15.38	14.99	15.35	15.35	—	73K	15.16	—
2026-03-25	15.48	15.48	15.09	15.28	15.28	—	20K	15.24	—
2026-03-24	15.09	15.55	15.09	15.35	15.35	—	53K	15.33	—
2026-03-23	15.44	15.83	14.98	15.08	15.08	—	76K	15.25	—
2026-03-18	15.65	15.95	15.43	15.50	15.50	—	33K	15.61	—
2026-03-17	15.81	16.16	15.49	15.90	15.90	—	63K	15.93	—
2026-03-16	15.40	15.94	15.40	15.75	15.75	—	48K	15.76	—
2026-03-13	15.44	15.71	14.94	15.31	15.31	—	43K	15.25	—