NAVN
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 25.89
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 | 26.68 | 27.04 | 25.76 | 25.89 | 25.89 | -2.82% | 5.5M | 25.49 | 2.46 |
| 2026-09-08 | 28.00 | 28.20 | 26.09 | 26.64 | 26.64 | -4.10% | 4.3M | 26.61 | 2.00 |
| 2026-09-04 | 27.92 | 28.05 | 27.24 | 27.78 | 27.78 | +0.25% | 1.5M | 27.82 | 0.68 |
| 2026-09-03 | 27.64 | 27.98 | 26.98 | 27.71 | 27.71 | +3.01% | 1.9M | 27.64 | 0.90 |
| 2026-09-02 | 27.59 | 27.98 | 26.23 | 26.90 | 26.90 | -1.50% | 2.4M | 26.71 | 1.14 |
| 2026-09-01 | 28.54 | 28.71 | 27.23 | 27.31 | 27.31 | -6.02% | 2.1M | 27.70 | 0.95 |
| 2026-08-31 | 28.37 | 29.40 | 28.25 | 29.06 | 29.06 | +1.96% | 3.5M | 29.06 | 1.64 |
| 2026-08-28 | 30.42 | 30.83 | 28.43 | 28.50 | 28.50 | -6.80% | 2.3M | 29.17 | 1.12 |
| 2026-08-27 | 29.50 | 30.88 | 29.00 | 30.58 | 30.58 | +4.26% | 3.9M | 30.19 | 1.96 |
| 2026-08-26 | 29.04 | 29.59 | 28.75 | 29.33 | 29.33 | +0.14% | 2.3M | 29.18 | 1.09 |
| 2026-08-25 | 29.43 | 29.77 | 29.01 | 29.29 | 29.29 | -0.24% | 2.0M | 29.33 | 0.94 |
| 2026-08-24 | 29.25 | 29.80 | 29.06 | 29.36 | 29.36 | +0.69% | 1.7M | 29.36 | 0.74 |
| 2026-08-21 | 28.76 | 29.23 | 28.00 | 29.16 | 29.16 | +2.10% | 1.3M | 28.87 | 0.58 |
| 2026-08-20 | 28.90 | 29.14 | 28.33 | 28.56 | 28.56 | -2.12% | 1.5M | 28.63 | 0.63 |
| 2026-08-19 | 29.44 | 29.81 | 28.93 | 29.18 | 29.18 | -0.07% | 1.7M | 29.35 | 0.68 |
| 2026-08-18 | 28.80 | 29.84 | 28.72 | 29.20 | 29.20 | +1.67% | 2.0M | 29.43 | 0.77 |
| 2026-08-17 | 29.05 | 29.47 | 28.47 | 28.72 | 28.72 | -1.83% | 2.8M | 28.80 | 1.08 |
| 2026-08-14 | 29.92 | 29.92 | 28.59 | 29.25 | 29.25 | -1.53% | 1.9M | 29.25 | 0.74 |
| 2026-08-13 | 28.83 | 29.99 | 28.83 | 29.71 | 29.71 | +3.23% | 1.9M | 29.65 | 0.71 |
| 2026-08-12 | 28.92 | 29.50 | 28.51 | 28.78 | 28.78 | -0.52% | 1.8M | 28.78 | 0.63 |
| 2026-08-11 | 28.68 | 29.25 | 28.16 | 28.93 | 28.93 | +0.87% | 1.9M | 28.84 | 0.64 |
| 2026-08-10 | 29.01 | 29.88 | 28.65 | 28.68 | 28.68 | -1.38% | 2.0M | 29.09 | 0.62 |
| 2026-08-07 | 28.45 | 29.42 | 28.29 | 29.08 | 29.08 | +4.38% | 2.5M | 29.03 | 0.78 |
| 2026-08-06 | 27.99 | 27.99 | 26.68 | 27.86 | 27.86 | +0.76% | 1.6M | 27.41 | 0.48 |
| 2026-08-05 | 28.21 | 28.48 | 27.45 | 27.65 | 27.65 | -0.79% | 1.6M | 27.78 | 0.44 |
| 2026-08-04 | 27.09 | 28.07 | 26.60 | 27.87 | 27.87 | +1.42% | 3.2M | 27.69 | 0.84 |
| 2026-08-03 | 27.28 | 28.00 | 27.00 | 27.48 | 27.48 | +3.23% | 2.5M | 27.55 | 0.63 |
| 2026-07-31 | 26.59 | 27.06 | 26.01 | 26.62 | 26.62 | -0.34% | 1.3M | 26.58 | 0.31 |
| 2026-07-30 | 26.38 | 26.85 | 25.69 | 26.71 | 26.71 | +0.56% | 2.6M | 26.36 | 0.63 |
| 2026-07-29 | 26.01 | 27.10 | 25.87 | 26.56 | 26.56 | +0.80% | 4.1M | 26.51 | 0.97 |
| 2026-07-28 | 26.00 | 26.60 | 24.72 | 26.35 | 26.35 | +2.21% | 3.0M | 25.84 | 0.70 |
| 2026-07-27 | 23.79 | 26.14 | 23.66 | 25.78 | 25.78 | +11.12% | 3.8M | 25.48 | 0.79 |
| 2026-07-24 | 22.54 | 24.10 | 22.38 | 23.20 | 23.20 | +4.36% | 3.0M | 23.34 | 0.61 |
| 2026-07-23 | 23.14 | 23.49 | 22.15 | 22.23 | 22.23 | -5.56% | 2.1M | 22.45 | 0.43 |
| 2026-07-22 | 26.62 | 26.62 | 23.28 | 23.54 | 23.54 | -11.57% | 4.4M | 24.10 | 0.87 |
| 2026-07-21 | 27.63 | 27.94 | 25.97 | 26.62 | 26.62 | -4.00% | 3.2M | 26.57 | 0.63 |
| 2026-07-20 | 26.05 | 27.93 | 25.59 | 27.73 | 27.73 | +6.82% | 2.9M | 27.34 | 0.56 |
| 2026-07-17 | 25.29 | 26.14 | 25.21 | 25.96 | 25.96 | +0.62% | 3.6M | 25.85 | 0.66 |
| 2026-07-16 | 26.03 | 27.00 | 25.29 | 25.80 | 25.80 | +2.02% | 3.9M | 25.88 | 0.69 |
| 2026-07-15 | 25.52 | 26.05 | 25.02 | 25.29 | 25.29 | -1.98% | 5.3M | 25.48 | 0.87 |
| 2026-07-14 | 26.01 | 26.40 | 25.54 | 25.80 | 25.80 | -1.26% | 3.7M | 25.95 | 0.62 |
| 2026-07-13 | 26.00 | 26.49 | 25.55 | 26.13 | 26.13 | +0.81% | 5.0M | 26.04 | 0.79 |
| 2026-07-10 | 25.89 | 26.01 | 25.06 | 25.92 | 25.92 | — | 3.5M | 25.75 | — |
| 2026-07-09 | 25.06 | 25.98 | 24.64 | 25.63 | 25.63 | — | 3.5M | 25.66 | — |
| 2026-07-08 | 25.50 | 25.91 | 24.15 | 25.52 | 25.52 | — | 7.6M | 25.32 | — |
| 2026-07-07 | 26.48 | 28.22 | 26.48 | 27.25 | 27.25 | — | 7.7M | 27.50 | — |
| 2026-07-06 | 25.31 | 26.35 | 24.80 | 26.30 | 26.30 | — | 3.7M | 25.93 | — |
| 2026-07-02 | 23.61 | 25.86 | 23.31 | 25.67 | 25.67 | — | 6.4M | 25.06 | — |
| 2026-07-01 | 23.18 | 24.79 | 22.99 | 24.25 | 24.25 | — | 4.1M | 24.27 | — |
| 2026-06-30 | 23.71 | 23.98 | 22.82 | 22.87 | 22.87 | — | 3.5M | 23.26 | — |
| 2026-06-29 | 23.18 | 23.85 | 22.80 | 23.71 | 23.71 | — | 4.1M | 23.52 | — |
| 2026-06-26 | 21.52 | 22.90 | 21.44 | 22.82 | 22.82 | — | 15.9M | 22.70 | — |
| 2026-06-25 | 21.99 | 22.65 | 21.27 | 21.59 | 21.59 | — | 3.7M | 21.62 | — |
| 2026-06-24 | 21.49 | 22.63 | 21.14 | 21.78 | 21.78 | — | 4.1M | 22.01 | — |
| 2026-06-23 | 21.34 | 21.81 | 20.97 | 21.28 | 21.28 | — | 4.3M | 21.27 | — |
| 2026-06-22 | 21.04 | 22.18 | 21.04 | 21.66 | 21.66 | — | 4.5M | 21.72 | — |
| 2026-06-18 | 21.35 | 22.10 | 20.80 | 21.91 | 21.91 | — | 6.3M | 21.83 | — |
| 2026-06-17 | 18.55 | 21.41 | 18.35 | 20.99 | 20.99 | — | 8.7M | 20.73 | — |
| 2026-06-16 | 19.84 | 19.84 | 18.87 | 19.03 | 19.03 | — | 5.9M | 19.10 | — |
| 2026-06-11 | 24.25 | 24.50 | 22.03 | 22.63 | 22.63 | — | 15.6M | 23.38 | — |
| 2026-06-10 | 20.21 | 21.19 | 19.67 | 20.87 | 20.87 | — | 5.9M | 21.38 | — |
| 2026-06-09 | 21.49 | 22.06 | 20.31 | 20.68 | 20.68 | — | 4.2M | 20.93 | — |
| 2026-06-08 | 21.38 | 21.88 | 21.04 | 21.44 | 21.44 | — | 2.5M | 21.56 | — |
| 2026-06-01 | 21.81 | 23.14 | 21.75 | 22.78 | 22.78 | — | 4.2M | 22.64 | — |
| 2026-05-29 | 20.32 | 21.77 | 20.03 | 21.37 | 21.37 | — | 4.6M | 21.23 | — |
| 2026-05-26 | 19.82 | 19.99 | 18.91 | 19.13 | 19.13 | — | 3.6M | 19.29 | — |
| 2026-05-22 | 19.07 | 19.98 | 18.89 | 19.88 | 19.88 | — | 4.6M | 19.59 | — |
| 2026-05-21 | 18.36 | 18.76 | 18.22 | 18.55 | 18.55 | — | 3.1M | 18.53 | — |
| 2026-05-20 | 18.88 | 19.30 | 18.50 | 18.54 | 18.54 | — | 4.3M | 18.84 | — |
| 2026-05-19 | 18.71 | 19.12 | 18.25 | 18.88 | 18.88 | — | 3.0M | 18.82 | — |
| 2026-05-18 | 18.29 | 18.92 | 18.09 | 18.40 | 18.40 | — | 2.9M | 18.43 | — |
| 2026-05-07 | 18.39 | 18.90 | 17.94 | 18.01 | 18.01 | — | 3.8M | 18.19 | — |
| 2026-05-06 | 18.20 | 18.47 | 17.41 | 18.30 | 18.30 | — | 4.8M | 18.06 | — |
| 2026-05-05 | 18.97 | 18.99 | 18.00 | 18.57 | 18.57 | — | 3.5M | 18.47 | — |
| 2026-05-04 | 17.47 | 18.70 | 16.83 | 18.34 | 18.34 | — | 4.3M | 18.23 | — |
| 2026-04-27 | 15.60 | 16.30 | 15.60 | 15.92 | 15.92 | — | 1.4M | 15.93 | — |
| 2026-04-24 | 15.96 | 16.24 | 15.16 | 15.60 | 15.60 | — | 1.8M | 15.57 | — |
| 2026-04-23 | 15.28 | 15.52 | 14.53 | 15.49 | 15.49 | — | 2.2M | 15.13 | — |
| 2026-04-20 | 14.33 | 15.43 | 14.33 | 15.35 | 15.35 | — | 2.1M | 15.09 | — |
| 2026-04-17 | 14.97 | 15.36 | 14.75 | 15.06 | 15.06 | — | 2.4M | 15.04 | — |
| 2026-04-10 | 12.39 | 12.67 | 11.51 | 12.43 | 12.43 | — | 3.1M | 12.33 | — |
| 2026-04-09 | 12.76 | 12.89 | 11.92 | 12.48 | 12.48 | — | 3.1M | 12.33 | — |
| 2026-04-08 | 13.65 | 13.80 | 12.77 | 12.94 | 12.94 | — | 3.0M | 13.19 | — |
| 2026-04-07 | 12.80 | 13.19 | 12.14 | 12.46 | 12.46 | — | 2.9M | 12.40 | — |
| 2026-04-02 | 12.03 | 12.83 | 11.58 | 12.08 | 12.08 | — | 4.0M | 12.24 | — |
| 2026-03-26 | 11.26 | 13.78 | 10.50 | 13.11 | 13.11 | — | 21.3M | 12.28 | — |
| 2026-03-25 | 8.76 | 9.24 | 8.52 | 9.15 | 9.15 | — | 4.4M | 9.53 | — |
| 2026-03-24 | 8.78 | 8.92 | 8.35 | 8.51 | 8.51 | — | 1.4M | 8.51 | — |
| 2026-03-23 | 8.96 | 9.17 | 8.74 | 8.89 | 8.89 | — | 1.2M | 8.95 | — |
| 2026-03-18 | 9.00 | 9.41 | 8.88 | 9.06 | 9.06 | — | 1.3M | 9.13 | — |
| 2026-03-17 | 9.14 | 9.63 | 9.05 | 9.20 | 9.20 | — | 1.8M | 9.34 | — |
| 2026-03-16 | 9.00 | 9.26 | 8.81 | 8.81 | 8.81 | — | 1.3M | 8.98 | — |
| 2026-03-13 | 8.82 | 9.22 | 8.71 | 8.90 | 8.90 | — | 1.1M | 8.93 | — |