MESH
ALL_US · 72 個交易日 · 最新 2026-09-09 收盤 10.10
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。
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 | 10.11 | 10.11 | 10.10 | 10.10 | 10.10 | -0.07% | 1.6M | 10.10 | 11.45 |
| 2026-09-08 | 10.13 | 10.13 | 10.10 | 10.11 | 10.11 | +0.25% | 1.4M | 10.12 | 18.72 |
| 2026-09-04 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.00% | 201 | 10.06 | 0.00 |
| 2026-09-02 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | +0.10% | 379 | 10.08 | 0.01 |
| 2026-09-01 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | 0.00% | 5K | 10.08 | 0.05 |
| 2026-08-31 | 10.08 | 10.08 | 10.07 | 10.07 | 10.07 | -0.10% | 5K | 10.08 | 0.04 |
| 2026-08-28 | 10.08 | 10.08 | 10.07 | 10.08 | 10.08 | +0.05% | 1K | 10.08 | 0.01 |
| 2026-08-27 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | +0.15% | 51K | 10.07 | 0.33 |
| 2026-08-26 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | -0.10% | 272K | 10.06 | 1.90 |
| 2026-08-25 | 10.06 | 10.07 | 10.06 | 10.07 | 10.07 | 0.00% | 564K | 10.06 | 4.84 |
| 2026-08-24 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | +0.20% | 300 | 10.07 | 0.00 |
| 2026-08-21 | 10.05 | 10.05 | 10.04 | 10.05 | 10.05 | +0.10% | 207K | 10.05 | 1.78 |
| 2026-08-20 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 204 | 10.04 | 0.00 |
| 2026-08-18 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | +0.05% | 662 | 10.04 | 0.01 |
| 2026-08-17 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.00% | 319K | 10.04 | 3.10 |
| 2026-08-14 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | +0.05% | 4K | 10.04 | 0.04 |
| 2026-08-13 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.00% | 5K | 10.03 | 0.05 |
| 2026-08-12 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 156 | 10.03 | 0.00 |
| 2026-08-11 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | +0.10% | 577 | 10.04 | 0.00 |
| 2026-08-07 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 9K | 10.03 | 0.07 |
| 2026-08-06 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.05% | 622 | 10.03 | 0.00 |
| 2026-08-05 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | +0.15% | 891 | 10.02 | 0.01 |
| 2026-08-04 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | +0.06% | 40K | 10.02 | 0.32 |
| 2026-08-03 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | +0.04% | 574 | 10.01 | 0.00 |
| 2026-07-30 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | 0.00% | 576K | 10.01 | 5.35 |
| 2026-07-29 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 7K | 10.01 | 0.06 |
| 2026-07-28 | 10.04 | 10.05 | 10.01 | 10.01 | 10.01 | -0.10% | 1.1M | 10.01 | 21.13 |
| 2026-07-24 | 10.04 | 10.04 | 10.01 | 10.02 | 10.02 | +0.10% | 1K | 10.02 | 0.02 |
| 2026-07-23 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.03% | 346 | 10.01 | 0.01 |
| 2026-07-22 | 10.01 | 10.02 | 10.00 | 10.01 | 10.01 | +0.13% | 27K | 10.01 | 0.48 |
| 2026-07-21 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.10% | 203K | 10.00 | 4.24 |
| 2026-07-20 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.00% | 444 | 10.01 | 0.01 |
| 2026-07-17 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | 0.00% | 14K | 10.01 | 0.30 |
| 2026-07-16 | 10.05 | 10.05 | 10.01 | 10.01 | 10.01 | -0.20% | 32K | 10.01 | 0.67 |
| 2026-07-15 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | +0.10% | 6K | 10.02 | 0.12 |
| 2026-07-14 | 10.02 | 10.02 | 10.01 | 10.02 | 10.02 | 0.00% | 32K | 10.01 | 0.70 |
| 2026-07-13 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | +0.20% | 18K | 10.01 | 0.41 |
| 2026-07-10 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | — | 423K | 10.01 | — |
| 2026-07-09 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | — | 1K | 10.01 | — |
| 2026-07-08 | 10.04 | 10.05 | 10.02 | 10.02 | 10.02 | — | 2K | 10.04 | — |
| 2026-07-07 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | — | 8K | 10.01 | — |
| 2026-07-06 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | — | 3K | 10.01 | — |
| 2026-07-02 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | — | 24K | 10.02 | — |
| 2026-07-01 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | — | 114K | 10.02 | — |
| 2026-06-30 | 10.00 | 10.02 | 10.00 | 10.01 | 10.01 | — | 107K | 10.03 | — |
| 2026-06-29 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | — | 55K | 10.05 | — |
| 2026-06-25 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | — | 199 | 9.99 | — |
| 2026-06-24 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | — | 9K | 9.99 | — |
| 2026-06-23 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | — | 116 | 10.01 | — |
| 2026-06-22 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | — | 62K | 10.00 | — |
| 2026-06-18 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | — | 45K | 9.99 | — |
| 2026-06-17 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | — | 4K | 10.03 | — |
| 2026-06-11 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | — | 381 | 10.05 | — |
| 2026-06-10 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | — | 25K | 9.99 | — |
| 2026-06-08 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | — | 12K | 9.99 | — |
| 2026-06-01 | 10.00 | 10.00 | 9.98 | 9.98 | 9.98 | — | 5K | 10.00 | — |
| 2026-05-29 | 9.99 | 9.99 | 9.97 | 9.98 | 9.98 | — | 9K | 9.98 | — |
| 2026-05-22 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | — | 559 | 9.99 | — |
| 2026-05-06 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | — | 41K | 9.95 | — |
| 2026-05-04 | 9.95 | 9.95 | 9.94 | 9.94 | 9.94 | — | 37K | 9.94 | — |
| 2026-04-27 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | — | 2K | 9.95 | — |
| 2026-04-20 | 9.93 | 9.94 | 9.93 | 9.94 | 9.94 | — | 13K | 9.93 | — |
| 2026-04-10 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | — | 4K | 9.91 | — |
| 2026-04-09 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | — | 103K | 9.90 | — |
| 2026-04-08 | 9.91 | 9.91 | 9.89 | 9.89 | 9.89 | — | 2K | 9.91 | — |
| 2026-04-02 | 9.90 | 9.92 | 9.88 | 9.88 | 9.88 | — | 35K | 9.91 | — |
| 2026-03-26 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | — | 7K | 9.89 | — |
| 2026-03-25 | 9.88 | 9.88 | 9.87 | 9.88 | 9.88 | — | 92K | 9.88 | — |
| 2026-03-24 | 9.88 | 9.89 | 9.87 | 9.88 | 9.88 | — | 343K | 9.88 | — |
| 2026-03-23 | 9.88 | 9.89 | 9.87 | 9.87 | 9.87 | — | 1.3M | 9.88 | — |
| 2026-03-16 | 9.89 | 9.90 | 9.89 | 9.90 | 9.90 | — | 7K | 9.90 | — |
| 2026-03-13 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | — | 10K | 9.89 | — |