NAC

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 11.02

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）

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	11.34	11.36	10.99	11.02	11.02	-3.16%	1.6M	11.16	3.26
2026-09-08	11.41	11.41	11.27	11.38	11.38	-0.61%	793K	11.35	1.73
2026-09-04	11.47	11.49	11.43	11.45	11.45	-0.09%	402K	11.45	0.87
2026-09-03	11.43	11.49	11.42	11.46	11.46	+0.44%	460K	11.46	1.02
2026-09-02	11.46	11.57	11.35	11.41	11.41	-0.70%	829K	11.41	1.94
2026-09-01	11.62	11.63	11.46	11.49	11.49	-1.37%	1.1M	11.55	2.84
2026-08-31	11.62	11.65	11.60	11.65	11.65	-0.26%	404K	11.63	0.96
2026-08-28	11.74	11.75	11.66	11.68	11.68	-0.43%	334K	11.70	0.77
2026-08-27	11.68	11.74	11.66	11.73	11.73	+0.43%	425K	11.70	0.98
2026-08-26	11.71	11.73	11.68	11.68	11.68	-0.43%	343K	11.70	0.78
2026-08-25	11.77	11.78	11.70	11.73	11.73	+0.17%	470K	11.74	1.09
2026-08-24	11.75	11.75	11.70	11.71	11.71	+0.09%	338K	11.71	0.79
2026-08-21	11.72	11.75	11.68	11.70	11.70	+0.09%	467K	11.71	1.12
2026-08-20	11.77	11.77	11.67	11.69	11.69	-1.02%	443K	11.72	1.05
2026-08-19	11.81	11.84	11.77	11.81	11.81	+0.77%	382K	11.80	0.89
2026-08-18	11.72	11.77	11.70	11.72	11.72	-0.17%	496K	11.73	1.19
2026-08-17	11.86	11.87	11.74	11.74	11.74	-1.18%	398K	11.80	0.97
2026-08-14	11.90	11.98	11.87	11.88	11.88	-0.83%	381K	11.88	0.94
2026-08-13	11.91	12.00	11.90	11.98	11.98	+1.01%	425K	11.97	1.05
2026-08-12	11.87	11.91	11.83	11.86	11.86	+0.08%	446K	11.86	1.12
2026-08-11	11.89	11.90	11.85	11.85	11.85	0.00%	296K	11.87	0.72
2026-08-10	11.85	11.87	11.82	11.85	11.85	+0.08%	270K	11.85	0.66
2026-08-07	11.79	11.86	11.78	11.84	11.84	+0.68%	479K	11.81	1.19
2026-08-06	11.84	11.88	11.75	11.76	11.76	-0.76%	281K	11.80	0.69
2026-08-05	11.81	11.86	11.79	11.85	11.85	+0.59%	324K	11.83	0.80
2026-08-04	11.67	11.80	11.67	11.78	11.78	+1.20%	595K	11.73	1.50
2026-08-03	11.68	11.70	11.63	11.64	11.64	-0.68%	826K	11.67	2.25
2026-07-31	11.75	11.77	11.70	11.72	11.72	-0.42%	613K	11.73	1.74
2026-07-30	11.81	11.82	11.70	11.77	11.77	-0.08%	394K	11.74	1.11
2026-07-29	11.86	11.88	11.75	11.78	11.78	-0.34%	411K	11.84	1.19
2026-07-28	11.75	11.83	11.70	11.82	11.82	+0.85%	327K	11.77	0.96
2026-07-27	11.79	12.07	11.68	11.72	11.72	0.00%	332K	11.72	0.97
2026-07-24	11.72	11.79	11.71	11.72	11.72	-0.26%	243K	11.74	0.70
2026-07-23	11.79	11.79	11.71	11.75	11.75	-0.68%	503K	11.75	1.48
2026-07-22	11.88	11.93	11.83	11.83	11.83	-0.50%	498K	11.86	1.49
2026-07-21	11.91	11.93	11.88	11.89	11.89	-0.17%	320K	11.90	0.93
2026-07-20	11.95	11.96	11.91	11.91	11.91	-0.25%	237K	11.93	0.68
2026-07-17	11.96	11.97	11.94	11.94	11.94	-0.42%	339K	11.95	0.97
2026-07-16	11.99	12.01	11.98	11.99	11.99	-0.17%	392K	11.99	1.13
2026-07-15	12.07	12.08	12.00	12.01	12.01	-0.83%	295K	12.03	0.84
2026-07-14	12.09	12.14	12.08	12.11	12.11	+0.25%	515K	12.10	1.40
2026-07-13	12.10	12.10	12.05	12.08	12.08	-0.17%	292K	12.08	0.78
2026-07-10	12.10	12.12	12.05	12.10	12.10	—	290K	12.09	—
2026-07-09	12.05	12.13	12.03	12.08	12.08	—	364K	12.04	—
2026-07-08	12.08	12.09	12.04	12.06	12.06	—	324K	12.06	—
2026-07-07	12.13	12.16	12.04	12.10	12.10	—	388K	12.08	—
2026-07-06	12.16	12.17	12.12	12.12	12.12	—	274K	12.13	—
2026-07-02	12.19	12.19	12.16	12.16	12.16	—	298K	12.17	—
2026-07-01	12.11	12.18	12.10	12.18	12.18	—	458K	12.14	—
2026-06-30	12.08	12.14	12.06	12.12	12.12	—	200K	12.12	—
2026-06-29	12.09	12.10	12.07	12.10	12.10	—	229K	12.08	—
2026-06-26	12.01	12.07	12.01	12.07	12.07	—	366K	12.04	—
2026-06-25	12.04	12.08	11.99	11.99	11.99	—	364K	12.04	—
2026-06-24	12.06	12.06	11.99	11.99	11.99	—	345K	12.02	—
2026-06-23	11.95	12.00	11.95	12.00	12.00	—	380K	11.98	—
2026-06-22	11.96	12.01	11.94	11.98	11.98	—	500K	11.97	—
2026-06-18	11.94	11.96	11.92	11.95	11.95	—	381K	11.94	—
2026-06-17	11.94	11.96	11.87	11.88	11.88	—	332K	11.92	—
2026-06-16	11.99	12.01	11.91	11.91	11.91	—	356K	11.94	—
2026-06-11	12.09	12.09	12.04	12.06	12.06	—	376K	12.06	—
2026-06-10	12.11	12.11	12.04	12.05	12.05	—	285K	12.09	—
2026-06-09	12.05	12.08	12.01	12.08	12.08	—	368K	12.05	—
2026-06-08	12.03	12.06	11.97	12.02	12.02	—	793K	12.02	—
2026-06-01	12.07	12.11	12.05	12.06	12.06	—	833K	12.08	—
2026-05-29	12.03	12.14	11.98	12.12	12.12	—	649K	12.07	—
2026-05-26	11.80	11.88	11.76	11.86	11.86	—	430K	11.83	—
2026-05-22	11.76	11.78	11.73	11.75	11.75	—	348K	11.74	—
2026-05-21	11.76	11.76	11.71	11.73	11.73	—	567K	11.74	—
2026-05-20	11.70	11.77	11.67	11.76	11.76	—	647K	11.73	—
2026-05-19	11.66	11.73	11.65	11.67	11.67	—	945K	11.69	—
2026-05-18	11.82	11.82	11.72	11.76	11.76	—	875K	11.75	—
2026-05-07	12.00	12.00	11.96	11.99	11.99	—	484K	11.99	—
2026-05-06	11.96	11.98	11.93	11.98	11.98	—	471K	11.96	—
2026-05-05	11.88	11.93	11.83	11.89	11.89	—	756K	11.89	—
2026-05-04	11.94	11.94	11.84	11.86	11.86	—	648K	11.87	—
2026-04-27	11.87	11.90	11.85	11.89	11.89	—	506K	11.88	—
2026-04-24	11.82	11.84	11.78	11.84	11.84	—	285K	11.81	—
2026-04-23	11.77	11.83	11.76	11.80	11.80	—	722K	11.79	—
2026-04-20	11.80	11.80	11.75	11.75	11.75	—	509K	11.77	—
2026-04-17	11.77	11.80	11.72	11.80	11.80	—	677K	11.75	—
2026-04-10	11.76	11.80	11.73	11.76	11.76	—	691K	11.77	—
2026-04-09	11.68	11.81	11.68	11.77	11.77	—	720K	11.77	—
2026-04-08	11.74	11.77	11.68	11.74	11.74	—	711K	11.73	—
2026-04-07	11.52	11.62	11.48	11.61	11.61	—	750K	11.55	—
2026-04-02	11.64	11.64	11.53	11.58	11.58	—	732K	11.58	—
2026-03-26	11.62	11.63	11.46	11.49	11.49	—	714K	11.54	—
2026-03-25	11.67	11.67	11.59	11.64	11.64	—	760K	11.63	—
2026-03-24	11.68	11.69	11.57	11.57	11.57	—	955K	11.63	—
2026-03-23	11.81	11.81	11.72	11.76	11.76	—	651K	11.76	—
2026-03-18	11.91	11.96	11.90	11.91	11.91	—	584K	11.93	—
2026-03-17	11.92	11.94	11.89	11.93	11.93	—	356K	11.92	—
2026-03-16	11.86	11.89	11.84	11.88	11.88	—	579K	11.86	—
2026-03-13	11.82	11.84	11.79	11.81	11.81	—	574K	11.81	—