NEOG
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 11.92
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 | 12.09 | 12.18 | 11.74 | 11.92 | 11.92 | +0.29% | 6.2M | 11.98 | 3.78 |
| 2026-09-08 | 11.94 | 12.36 | 11.79 | 11.88 | 11.88 | +0.46% | 2.9M | 11.92 | 1.87 |
| 2026-09-04 | 11.47 | 11.85 | 11.37 | 11.83 | 11.83 | +1.63% | 1.3M | 11.79 | 0.80 |
| 2026-09-03 | 11.97 | 12.04 | 11.52 | 11.64 | 11.64 | -1.44% | 1.5M | 11.62 | 0.92 |
| 2026-09-02 | 11.71 | 12.04 | 11.61 | 11.81 | 11.81 | +1.46% | 2.2M | 11.85 | 1.30 |
| 2026-09-01 | 11.70 | 11.72 | 11.40 | 11.64 | 11.64 | +0.69% | 2.0M | 11.61 | 1.17 |
| 2026-08-31 | 11.59 | 11.62 | 11.46 | 11.56 | 11.56 | -0.86% | 1.7M | 11.56 | 0.88 |
| 2026-08-28 | 11.74 | 11.79 | 11.43 | 11.66 | 11.66 | -0.68% | 1.3M | 11.63 | 0.65 |
| 2026-08-27 | 11.60 | 11.89 | 11.55 | 11.74 | 11.74 | +0.34% | 1.4M | 11.73 | 0.63 |
| 2026-08-26 | 12.18 | 12.18 | 11.66 | 11.70 | 11.70 | +0.52% | 1.4M | 11.81 | 0.63 |
| 2026-08-25 | 11.66 | 11.68 | 11.45 | 11.64 | 11.64 | +0.34% | 1.0M | 11.62 | 0.45 |
| 2026-08-24 | 11.93 | 12.00 | 11.55 | 11.60 | 11.60 | -2.93% | 1.4M | 11.65 | 0.60 |
| 2026-08-21 | 11.92 | 11.99 | 11.68 | 11.95 | 11.95 | +1.01% | 1.2M | 11.89 | 0.51 |
| 2026-08-20 | 11.99 | 12.15 | 11.72 | 11.83 | 11.83 | -2.63% | 1.4M | 11.89 | 0.57 |
| 2026-08-19 | 11.75 | 12.26 | 11.60 | 12.15 | 12.15 | +5.01% | 2.1M | 12.08 | 0.88 |
| 2026-08-18 | 11.79 | 11.89 | 11.49 | 11.57 | 11.57 | -2.53% | 1.4M | 11.64 | 0.61 |
| 2026-08-17 | 11.49 | 11.88 | 11.43 | 11.87 | 11.87 | +1.89% | 1.6M | 11.77 | 0.69 |
| 2026-08-14 | 11.89 | 12.09 | 11.57 | 11.65 | 11.65 | -2.02% | 1.6M | 11.73 | 0.68 |
| 2026-08-13 | 11.48 | 11.92 | 11.42 | 11.89 | 11.89 | +3.75% | 1.6M | 11.75 | 0.70 |
| 2026-08-12 | 11.49 | 11.61 | 11.30 | 11.46 | 11.46 | -0.26% | 1.3M | 11.45 | 0.54 |
| 2026-08-11 | 11.47 | 11.70 | 11.35 | 11.49 | 11.49 | +0.79% | 2.3M | 11.54 | 0.98 |
| 2026-08-10 | 11.32 | 11.48 | 11.21 | 11.40 | 11.40 | -0.61% | 1.6M | 11.40 | 0.70 |
| 2026-08-07 | 11.28 | 11.49 | 11.24 | 11.47 | 11.47 | +1.50% | 1.5M | 11.41 | 0.66 |
| 2026-08-06 | 11.45 | 11.62 | 11.14 | 11.30 | 11.30 | -0.88% | 2.3M | 11.29 | 1.01 |
| 2026-08-05 | 11.66 | 11.80 | 11.38 | 11.40 | 11.40 | -3.47% | 3.3M | 11.53 | 1.52 |
| 2026-08-04 | 11.80 | 12.10 | 11.60 | 11.81 | 11.81 | -0.76% | 3.2M | 11.83 | 1.52 |
| 2026-08-03 | 12.35 | 12.85 | 11.86 | 11.90 | 11.90 | -1.16% | 5.1M | 12.15 | 2.67 |
| 2026-07-31 | 11.77 | 12.15 | 11.30 | 12.04 | 12.04 | +4.42% | 3.8M | 11.92 | 2.15 |
| 2026-07-30 | 10.50 | 11.56 | 9.92 | 11.53 | 11.53 | +22.66% | 4.8M | 11.12 | 2.94 |
| 2026-07-29 | 9.07 | 9.46 | 9.05 | 9.40 | 9.40 | +2.29% | 2.7M | 9.29 | 1.72 |
| 2026-07-28 | 9.41 | 9.65 | 9.18 | 9.19 | 9.19 | -1.61% | 2.5M | 9.29 | 1.54 |
| 2026-07-27 | 9.54 | 9.62 | 9.32 | 9.34 | 9.34 | -0.64% | 2.4M | 9.43 | 1.38 |
| 2026-07-24 | 9.63 | 9.64 | 9.39 | 9.40 | 9.40 | -2.19% | 1.2M | 9.45 | 0.67 |
| 2026-07-23 | 9.68 | 9.78 | 9.51 | 9.61 | 9.61 | -2.24% | 1.5M | 9.59 | 0.85 |
| 2026-07-22 | 9.86 | 9.96 | 9.78 | 9.83 | 9.83 | -1.01% | 1.2M | 9.84 | 0.64 |
| 2026-07-21 | 9.83 | 10.13 | 9.83 | 9.93 | 9.93 | -0.80% | 1.6M | 9.97 | 0.87 |
| 2026-07-20 | 10.31 | 10.31 | 9.99 | 10.01 | 10.01 | -2.53% | 1.0M | 10.09 | 0.50 |
| 2026-07-17 | 10.20 | 10.31 | 10.05 | 10.27 | 10.27 | -0.58% | 1.8M | 10.23 | 0.91 |
| 2026-07-16 | 10.00 | 10.43 | 9.98 | 10.33 | 10.33 | +3.51% | 1.8M | 10.34 | 0.90 |
| 2026-07-15 | 9.72 | 10.14 | 9.71 | 9.98 | 9.98 | +3.21% | 1.5M | 9.96 | 0.75 |
| 2026-07-14 | 9.67 | 9.76 | 9.52 | 9.67 | 9.67 | +0.21% | 1.6M | 9.65 | 0.82 |
| 2026-07-13 | 9.59 | 9.75 | 9.52 | 9.65 | 9.65 | +0.31% | 1.5M | 9.61 | 0.74 |
| 2026-07-10 | 9.73 | 9.80 | 9.46 | 9.62 | 9.62 | — | 1.6M | 9.58 | — |
| 2026-07-09 | 9.25 | 9.82 | 9.19 | 9.75 | 9.75 | — | 1.4M | 9.71 | — |
| 2026-07-08 | 9.31 | 9.39 | 9.10 | 9.26 | 9.26 | — | 1.2M | 9.25 | — |
| 2026-07-07 | 9.59 | 9.65 | 9.29 | 9.39 | 9.39 | — | 1.3M | 9.43 | — |
| 2026-07-06 | 9.34 | 9.56 | 9.17 | 9.51 | 9.51 | — | 1.6M | 9.45 | — |
| 2026-07-02 | 9.32 | 9.52 | 9.18 | 9.34 | 9.34 | — | 1.1M | 9.36 | — |
| 2026-07-01 | 9.08 | 9.56 | 8.98 | 9.31 | 9.31 | — | 1.7M | 9.37 | — |
| 2026-06-30 | 9.07 | 9.29 | 8.69 | 8.99 | 8.99 | — | 2.3M | 8.91 | — |
| 2026-06-29 | 9.43 | 9.54 | 8.99 | 9.10 | 9.10 | — | 2.7M | 9.10 | — |
| 2026-06-26 | 9.43 | 9.68 | 9.35 | 9.58 | 9.58 | — | 5.3M | 9.57 | — |
| 2026-06-25 | 9.22 | 9.62 | 9.13 | 9.51 | 9.51 | — | 1.6M | 9.51 | — |
| 2026-06-24 | 8.93 | 9.21 | 8.90 | 9.18 | 9.18 | — | 1.5M | 9.11 | — |
| 2026-06-23 | 8.75 | 9.06 | 8.75 | 8.83 | 8.83 | — | 2.8M | 8.84 | — |
| 2026-06-22 | 9.17 | 9.24 | 8.90 | 8.92 | 8.92 | — | 1.2M | 9.01 | — |
| 2026-06-18 | 9.17 | 9.33 | 8.97 | 9.31 | 9.31 | — | 5.1M | 9.28 | — |
| 2026-06-17 | 9.26 | 9.43 | 8.88 | 8.93 | 8.93 | — | 1.5M | 9.07 | — |
| 2026-06-16 | 9.40 | 9.51 | 9.25 | 9.31 | 9.31 | — | 1.7M | 9.37 | — |
| 2026-06-11 | 9.21 | 9.31 | 8.96 | 9.24 | 9.24 | — | 1.2M | 9.17 | — |
| 2026-06-10 | 9.38 | 9.41 | 9.14 | 9.17 | 9.17 | — | 1.9M | 9.23 | — |
| 2026-06-09 | 9.16 | 9.40 | 8.99 | 9.29 | 9.29 | — | 1.8M | 9.24 | — |
| 2026-06-08 | 8.96 | 9.17 | 8.85 | 9.07 | 9.07 | — | 1.6M | 9.06 | — |
| 2026-06-01 | 8.82 | 9.01 | 8.74 | 8.92 | 8.92 | — | 2.8M | 8.91 | — |
| 2026-05-29 | 9.32 | 9.40 | 8.93 | 8.97 | 8.97 | — | 4.4M | 9.05 | — |
| 2026-05-26 | 8.88 | 9.21 | 8.85 | 9.14 | 9.14 | — | 3.4M | 9.09 | — |
| 2026-05-22 | 8.89 | 9.28 | 8.72 | 8.90 | 8.90 | — | 4.2M | 8.99 | — |
| 2026-05-21 | 8.72 | 8.93 | 8.50 | 8.86 | 8.86 | — | 4.7M | 8.63 | — |
| 2026-05-20 | 8.35 | 8.84 | 8.24 | 8.83 | 8.83 | — | 3.3M | 8.59 | — |
| 2026-05-19 | 8.68 | 8.68 | 8.33 | 8.35 | 8.35 | — | 2.9M | 8.46 | — |
| 2026-05-18 | 8.22 | 8.59 | 8.19 | 8.56 | 8.56 | — | 2.8M | 8.50 | — |
| 2026-05-07 | 9.30 | 9.43 | 9.11 | 9.25 | 9.25 | — | 1.6M | 9.23 | — |
| 2026-05-06 | 9.36 | 9.47 | 9.11 | 9.18 | 9.18 | — | 1.5M | 9.20 | — |
| 2026-05-05 | 9.16 | 9.34 | 9.09 | 9.27 | 9.27 | — | 1.4M | 9.23 | — |
| 2026-05-04 | 9.44 | 9.49 | 8.96 | 9.09 | 9.09 | — | 1.7M | 9.11 | — |
| 2026-04-27 | 9.53 | 9.68 | 9.43 | 9.45 | 9.45 | — | 2.2M | 9.49 | — |
| 2026-04-24 | 9.35 | 9.57 | 9.23 | 9.54 | 9.54 | — | 2.0M | 9.47 | — |
| 2026-04-23 | 9.57 | 9.61 | 9.25 | 9.35 | 9.35 | — | 4.3M | 9.38 | — |
| 2026-04-20 | 9.43 | 9.65 | 9.43 | 9.63 | 9.63 | — | 1.5M | 9.60 | — |
| 2026-04-17 | 9.42 | 9.70 | 9.37 | 9.51 | 9.51 | — | 2.1M | 9.52 | — |
| 2026-04-10 | 9.96 | 10.00 | 9.29 | 9.42 | 9.42 | — | 4.8M | 9.52 | — |
| 2026-04-09 | 9.20 | 10.83 | 9.20 | 10.04 | 10.04 | — | 5.8M | 10.15 | — |
| 2026-04-08 | 10.54 | 10.70 | 10.21 | 10.34 | 10.34 | — | 3.8M | 10.42 | — |
| 2026-04-07 | 9.53 | 10.20 | 9.51 | 9.98 | 9.98 | — | 3.8M | 9.94 | — |
| 2026-04-02 | 9.14 | 9.46 | 8.92 | 9.41 | 9.41 | — | 2.3M | 9.28 | — |
| 2026-03-26 | 9.04 | 9.24 | 9.04 | 9.15 | 9.15 | — | 1.7M | 9.13 | — |
| 2026-03-25 | 9.30 | 9.44 | 9.03 | 9.16 | 9.16 | — | 2.4M | 9.18 | — |
| 2026-03-24 | 8.70 | 9.23 | 8.63 | 9.11 | 9.11 | — | 1.8M | 9.05 | — |
| 2026-03-23 | 8.71 | 9.13 | 8.51 | 8.84 | 8.84 | — | 2.9M | 8.90 | — |
| 2026-03-18 | 9.22 | 9.23 | 8.81 | 8.86 | 8.86 | — | 2.7M | 8.94 | — |
| 2026-03-17 | 9.37 | 9.47 | 9.18 | 9.27 | 9.27 | — | 1.8M | 9.27 | — |
| 2026-03-16 | 9.27 | 9.46 | 9.04 | 9.11 | 9.11 | — | 2.6M | 9.19 | — |
| 2026-03-13 | 9.45 | 9.62 | 8.90 | 9.09 | 9.09 | — | 2.8M | 9.05 | — |