NYT
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 66.60
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 | 67.65 | 67.90 | 65.73 | 66.60 | 66.60 | -2.00% | 3.7M | 66.55 | 2.18 |
| 2026-09-08 | 66.72 | 67.99 | 66.08 | 67.96 | 67.96 | +1.01% | 2.1M | 67.47 | 1.20 |
| 2026-09-04 | 67.06 | 68.00 | 66.39 | 67.28 | 67.28 | +0.33% | 2.0M | 67.40 | 1.12 |
| 2026-09-03 | 68.31 | 68.69 | 67.01 | 67.06 | 67.06 | -0.92% | 1.3M | 67.49 | 0.65 |
| 2026-09-02 | 67.79 | 68.53 | 67.17 | 67.68 | 67.68 | -0.07% | 1.7M | 67.82 | 0.74 |
| 2026-09-01 | 67.50 | 68.53 | 67.18 | 67.73 | 67.73 | +0.68% | 1.6M | 67.89 | 0.66 |
| 2026-08-31 | 67.92 | 68.06 | 67.14 | 67.27 | 67.27 | -1.31% | 2.5M | 67.41 | 1.04 |
| 2026-08-28 | 68.55 | 68.91 | 67.74 | 68.16 | 68.16 | +0.06% | 995K | 68.22 | 0.42 |
| 2026-08-27 | 67.97 | 68.42 | 67.31 | 68.12 | 68.12 | -0.44% | 1.4M | 67.99 | 0.60 |
| 2026-08-26 | 68.72 | 69.68 | 68.17 | 68.42 | 68.42 | -0.28% | 1.9M | 68.65 | 0.80 |
| 2026-08-25 | 67.75 | 68.77 | 67.13 | 68.61 | 68.61 | +1.66% | 1.8M | 68.34 | 0.73 |
| 2026-08-24 | 65.71 | 67.59 | 65.71 | 67.49 | 67.49 | +2.74% | 2.2M | 67.14 | 0.93 |
| 2026-08-21 | 65.67 | 66.38 | 65.31 | 65.69 | 65.69 | +0.60% | 1.9M | 65.75 | 0.79 |
| 2026-08-20 | 65.63 | 66.43 | 64.78 | 65.30 | 65.30 | -1.00% | 1.4M | 65.36 | 0.60 |
| 2026-08-19 | 65.23 | 66.62 | 65.00 | 65.96 | 65.96 | +1.37% | 1.5M | 66.09 | 0.62 |
| 2026-08-18 | 65.23 | 66.16 | 64.91 | 65.07 | 65.07 | -0.31% | 1.4M | 65.28 | 0.58 |
| 2026-08-17 | 64.59 | 65.37 | 64.08 | 65.27 | 65.27 | +0.74% | 1.5M | 64.99 | 0.65 |
| 2026-08-14 | 64.46 | 65.27 | 64.26 | 64.79 | 64.79 | +1.03% | 1.4M | 64.91 | 0.62 |
| 2026-08-13 | 64.22 | 64.71 | 63.49 | 64.13 | 64.13 | +0.28% | 1.8M | 64.04 | 0.77 |
| 2026-08-12 | 63.50 | 64.72 | 63.45 | 63.95 | 63.95 | +0.35% | 2.2M | 64.02 | 1.00 |
| 2026-08-11 | 64.65 | 65.01 | 63.15 | 63.73 | 63.73 | -1.65% | 1.6M | 63.67 | 0.70 |
| 2026-08-10 | 63.70 | 65.13 | 63.70 | 64.80 | 64.80 | +1.98% | 2.5M | 64.72 | 1.10 |
| 2026-08-07 | 64.60 | 64.99 | 63.24 | 63.54 | 63.54 | -1.90% | 3.5M | 63.81 | 1.64 |
| 2026-08-06 | 64.75 | 66.36 | 64.33 | 64.77 | 64.77 | -1.08% | 4.4M | 65.16 | 2.22 |
| 2026-08-05 | 70.22 | 71.07 | 63.05 | 65.48 | 65.48 | -13.40% | 8.7M | 64.77 | 5.40 |
| 2026-08-04 | 75.58 | 77.38 | 73.78 | 75.61 | 75.61 | +0.23% | 3.2M | 75.54 | 2.16 |
| 2026-08-03 | 73.89 | 76.69 | 73.89 | 75.44 | 75.44 | +0.73% | 1.8M | 75.58 | 1.22 |
| 2026-07-31 | 74.68 | 75.40 | 74.46 | 74.89 | 74.89 | -1.24% | 1.8M | 74.98 | 1.22 |
| 2026-07-30 | 76.00 | 76.74 | 74.04 | 75.83 | 75.83 | -2.39% | 1.7M | 75.21 | 1.13 |
| 2026-07-29 | 75.32 | 78.03 | 74.99 | 77.69 | 77.69 | +3.34% | 2.2M | 77.28 | 1.50 |
| 2026-07-28 | 73.21 | 75.44 | 73.03 | 75.18 | 75.18 | +3.88% | 1.3M | 74.97 | 0.89 |
| 2026-07-27 | 72.41 | 73.73 | 72.11 | 72.37 | 72.37 | +1.00% | 1.3M | 72.91 | 0.83 |
| 2026-07-24 | 70.76 | 72.33 | 70.28 | 71.65 | 71.65 | +2.11% | 1.9M | 71.62 | 1.21 |
| 2026-07-23 | 72.27 | 72.72 | 70.08 | 70.17 | 70.17 | -3.86% | 1.5M | 70.80 | 0.95 |
| 2026-07-22 | 74.66 | 74.66 | 72.63 | 72.99 | 72.99 | -2.28% | 1.2M | 73.13 | 0.70 |
| 2026-07-21 | 74.97 | 75.25 | 73.48 | 74.69 | 74.69 | -0.80% | 1.7M | 74.70 | 1.01 |
| 2026-07-20 | 75.91 | 76.72 | 75.25 | 75.29 | 75.29 | -0.84% | 1.3M | 75.90 | 0.73 |
| 2026-07-17 | 75.81 | 77.22 | 75.05 | 75.93 | 75.93 | -1.02% | 1.2M | 75.63 | 0.65 |
| 2026-07-16 | 74.42 | 76.81 | 74.41 | 76.71 | 76.71 | +1.98% | 1.1M | 76.33 | 0.60 |
| 2026-07-15 | 72.72 | 75.47 | 72.71 | 75.22 | 75.22 | +3.07% | 1.2M | 75.04 | 0.65 |
| 2026-07-14 | 74.50 | 74.52 | 72.77 | 72.98 | 72.98 | -2.75% | 1.4M | 73.21 | 0.74 |
| 2026-07-13 | 75.48 | 77.52 | 74.52 | 75.04 | 75.04 | +0.11% | 2.6M | 75.49 | 1.42 |
| 2026-07-10 | 74.97 | 75.23 | 74.46 | 74.96 | 74.96 | — | 1.2M | 74.79 | — |
| 2026-07-09 | 72.51 | 74.50 | 72.43 | 74.30 | 74.30 | — | 1.3M | 74.09 | — |
| 2026-07-08 | 73.89 | 74.02 | 73.06 | 73.16 | 73.16 | — | 1.1M | 73.37 | — |
| 2026-07-07 | 74.00 | 74.61 | 73.25 | 73.72 | 73.72 | — | 1.3M | 73.74 | — |
| 2026-07-06 | 73.61 | 73.99 | 72.36 | 73.27 | 73.27 | — | 1.5M | 73.32 | — |
| 2026-07-02 | 71.78 | 73.95 | 71.52 | 73.85 | 73.85 | — | 1.5M | 73.34 | — |
| 2026-07-01 | 70.41 | 73.45 | 70.36 | 71.79 | 71.79 | — | 1.9M | 72.35 | — |
| 2026-06-30 | 70.50 | 71.62 | 69.81 | 69.98 | 69.98 | — | 1.9M | 70.53 | — |
| 2026-06-29 | 71.10 | 71.10 | 69.52 | 70.65 | 70.65 | — | 2.1M | 70.28 | — |
| 2026-06-26 | 68.83 | 70.88 | 68.58 | 70.88 | 70.88 | — | 2.9M | 70.42 | — |
| 2026-06-25 | 71.01 | 71.57 | 68.52 | 68.57 | 68.57 | — | 1.8M | 69.23 | — |
| 2026-06-24 | 71.60 | 72.37 | 71.03 | 71.22 | 71.22 | — | 1.6M | 71.46 | — |
| 2026-06-23 | 72.71 | 73.48 | 72.18 | 72.83 | 72.83 | — | 2.1M | 72.84 | — |
| 2026-06-22 | 72.81 | 73.18 | 71.62 | 72.08 | 72.08 | — | 1.9M | 72.12 | — |
| 2026-06-18 | 74.16 | 74.35 | 72.37 | 73.06 | 73.06 | — | 3.7M | 73.07 | — |
| 2026-06-17 | 74.02 | 75.74 | 73.71 | 74.46 | 74.46 | — | 1.9M | 74.63 | — |
| 2026-06-16 | 73.39 | 74.40 | 72.92 | 73.83 | 73.83 | — | 1.6M | 73.80 | — |
| 2026-06-11 | 72.84 | 74.71 | 72.21 | 74.20 | 74.20 | — | 2.4M | 73.81 | — |
| 2026-06-10 | 73.87 | 74.33 | 72.49 | 73.00 | 73.00 | — | 1.8M | 73.08 | — |
| 2026-06-09 | 74.09 | 75.36 | 73.55 | 73.59 | 73.59 | — | 1.8M | 74.15 | — |
| 2026-06-08 | 76.25 | 76.81 | 73.81 | 74.02 | 74.02 | — | 1.9M | 74.62 | — |
| 2026-06-01 | 75.10 | 76.38 | 74.31 | 76.21 | 76.21 | — | 1.3M | 75.75 | — |
| 2026-05-29 | 75.01 | 75.85 | 74.33 | 75.21 | 75.21 | — | 2.0M | 75.10 | — |
| 2026-05-26 | 74.41 | 75.49 | 73.69 | 74.99 | 74.99 | — | 1.5M | 74.76 | — |
| 2026-05-22 | 74.26 | 75.00 | 73.62 | 74.96 | 74.96 | — | 1.3M | 74.55 | — |
| 2026-05-21 | 73.96 | 74.69 | 72.97 | 74.26 | 74.26 | — | 1.3M | 74.08 | — |
| 2026-05-20 | 75.18 | 75.27 | 73.48 | 74.33 | 74.33 | — | 1.4M | 74.35 | — |
| 2026-05-19 | 76.90 | 77.18 | 74.57 | 75.26 | 75.26 | — | 2.0M | 75.37 | — |
| 2026-05-18 | 74.63 | 77.29 | 74.63 | 76.68 | 76.68 | — | 2.0M | 76.41 | — |
| 2026-05-07 | 83.95 | 84.40 | 80.14 | 80.18 | 80.18 | — | 2.6M | 80.94 | — |
| 2026-05-06 | 82.97 | 87.00 | 82.00 | 83.68 | 83.68 | — | 4.9M | 84.49 | — |
| 2026-05-05 | 78.24 | 79.02 | 77.14 | 77.26 | 77.26 | — | 3.4M | 77.73 | — |
| 2026-05-04 | 78.30 | 79.20 | 77.80 | 78.23 | 78.23 | — | 1.9M | 78.27 | — |
| 2026-04-27 | 80.86 | 81.89 | 79.47 | 79.61 | 79.61 | — | 1.8M | 80.21 | — |
| 2026-04-24 | 80.18 | 81.00 | 79.20 | 80.89 | 80.89 | — | 1.3M | 80.58 | — |
| 2026-04-23 | 80.27 | 81.50 | 80.12 | 80.43 | 80.43 | — | 1.3M | 80.71 | — |
| 2026-04-20 | 79.29 | 80.39 | 79.09 | 80.34 | 80.34 | — | 2.6M | 80.03 | — |
| 2026-04-17 | 77.87 | 79.52 | 75.98 | 79.48 | 79.48 | — | 3.5M | 78.68 | — |
| 2026-04-10 | 82.09 | 82.47 | 78.77 | 79.01 | 79.01 | — | 2.7M | 79.83 | — |
| 2026-04-09 | 84.58 | 84.72 | 81.59 | 82.48 | 82.48 | — | 2.4M | 82.43 | — |
| 2026-04-08 | 85.58 | 85.93 | 83.81 | 84.71 | 84.71 | — | 2.5M | 84.88 | — |
| 2026-04-07 | 84.94 | 87.10 | 84.94 | 85.86 | 85.86 | — | 2.0M | 86.21 | — |
| 2026-04-02 | 85.24 | 86.17 | 84.68 | 85.69 | 85.69 | — | 1.3M | 85.70 | — |
| 2026-03-26 | 84.88 | 85.43 | 82.85 | 82.96 | 82.96 | — | 2.9M | 83.62 | — |
| 2026-03-25 | 84.58 | 85.61 | 83.88 | 85.17 | 85.17 | — | 1.7M | 84.96 | — |
| 2026-03-24 | 83.03 | 84.64 | 83.00 | 84.16 | 84.16 | — | 2.7M | 84.11 | — |
| 2026-03-23 | 80.50 | 82.88 | 79.29 | 82.69 | 82.69 | — | 2.4M | 82.36 | — |
| 2026-03-18 | 79.91 | 80.74 | 79.70 | 80.40 | 80.40 | — | 1.8M | 80.38 | — |
| 2026-03-17 | 80.12 | 80.94 | 79.71 | 80.23 | 80.23 | — | 1.2M | 80.35 | — |
| 2026-03-16 | 79.64 | 80.51 | 79.64 | 79.75 | 79.75 | — | 1.4M | 80.00 | — |
| 2026-03-13 | 78.42 | 79.34 | 77.88 | 79.31 | 79.31 | — | 2.3M | 78.73 | — |