OCC
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 13.70
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 | 12.19 | 14.10 | 11.68 | 13.70 | 13.70 | 0.00% | 1.4M | 13.06 | 6.68 |
| 2026-09-08 | 14.50 | 14.85 | 13.55 | 13.70 | 13.70 | -1.08% | 539K | 14.09 | 2.58 |
| 2026-09-04 | 13.25 | 13.93 | 13.25 | 13.85 | 13.85 | +5.64% | 210K | 13.72 | 1.02 |
| 2026-09-03 | 13.15 | 13.80 | 13.07 | 13.11 | 13.11 | -0.08% | 124K | 13.39 | 0.60 |
| 2026-09-02 | 13.13 | 13.23 | 12.88 | 13.12 | 13.12 | -0.08% | 87K | 13.09 | 0.42 |
| 2026-09-01 | 13.23 | 13.43 | 12.89 | 13.13 | 13.13 | -2.16% | 95K | 13.14 | 0.42 |
| 2026-08-31 | 13.45 | 13.88 | 13.22 | 13.42 | 13.42 | -0.96% | 70K | 13.40 | 0.30 |
| 2026-08-28 | 13.70 | 13.79 | 13.21 | 13.55 | 13.55 | -2.10% | 203K | 13.55 | 0.86 |
| 2026-08-27 | 13.53 | 13.94 | 13.29 | 13.84 | 13.84 | +5.45% | 193K | 13.68 | 0.83 |
| 2026-08-26 | 13.17 | 13.58 | 13.03 | 13.13 | 13.13 | -1.76% | 106K | 13.26 | 0.44 |
| 2026-08-25 | 13.48 | 13.98 | 13.24 | 13.36 | 13.36 | +1.37% | 156K | 13.45 | 0.64 |
| 2026-08-24 | 13.60 | 13.66 | 13.04 | 13.18 | 13.18 | -4.84% | 184K | 13.26 | 0.76 |
| 2026-08-21 | 14.20 | 14.60 | 13.67 | 13.85 | 13.85 | -1.91% | 140K | 13.93 | 0.57 |
| 2026-08-20 | 14.10 | 14.36 | 13.35 | 14.12 | 14.12 | -1.67% | 315K | 13.90 | 1.33 |
| 2026-08-19 | 16.21 | 16.48 | 14.14 | 14.36 | 14.36 | -11.36% | 407K | 14.79 | 1.81 |
| 2026-08-18 | 16.20 | 16.95 | 15.85 | 16.20 | 16.20 | -5.37% | 258K | 16.23 | 1.16 |
| 2026-08-17 | 18.24 | 18.63 | 17.03 | 17.12 | 17.12 | -3.82% | 281K | 17.91 | 1.32 |
| 2026-08-14 | 16.77 | 18.85 | 16.70 | 17.80 | 17.80 | +7.04% | 383K | 17.97 | 1.90 |
| 2026-08-13 | 16.84 | 17.45 | 16.57 | 16.63 | 16.63 | -1.54% | 124K | 17.01 | 0.60 |
| 2026-08-12 | 16.41 | 17.15 | 16.25 | 16.89 | 16.89 | +5.89% | 215K | 16.67 | 1.03 |
| 2026-08-11 | 15.60 | 16.29 | 15.60 | 15.95 | 15.95 | +3.77% | 147K | 15.93 | 0.71 |
| 2026-08-10 | 17.27 | 17.54 | 15.32 | 15.37 | 15.37 | -5.42% | 477K | 16.05 | 2.46 |
| 2026-08-07 | 16.35 | 16.82 | 15.65 | 16.25 | 16.25 | +3.97% | 170K | 16.25 | 0.87 |
| 2026-08-06 | 15.40 | 16.50 | 15.40 | 15.63 | 15.63 | +0.06% | 110K | 15.82 | 0.51 |
| 2026-08-05 | 15.78 | 16.27 | 15.48 | 15.62 | 15.62 | -3.10% | 134K | 15.80 | 0.59 |
| 2026-08-04 | 15.97 | 16.83 | 15.20 | 16.12 | 16.12 | +12.33% | 467K | 16.11 | 2.13 |
| 2026-08-03 | 14.88 | 15.50 | 14.25 | 14.35 | 14.35 | -3.43% | 206K | 14.77 | 0.92 |
| 2026-07-31 | 15.00 | 15.72 | 14.46 | 14.86 | 14.86 | +4.80% | 223K | 14.98 | 0.95 |
| 2026-07-30 | 13.00 | 14.40 | 13.00 | 14.18 | 14.18 | +10.78% | 162K | 13.95 | 0.66 |
| 2026-07-29 | 13.64 | 13.77 | 12.59 | 12.80 | 12.80 | -6.30% | 229K | 12.99 | 0.90 |
| 2026-07-28 | 14.45 | 14.45 | 12.92 | 13.66 | 13.66 | -7.58% | 258K | 13.50 | 0.95 |
| 2026-07-27 | 14.61 | 15.34 | 13.83 | 14.78 | 14.78 | +2.57% | 164K | 14.45 | 0.58 |
| 2026-07-24 | 15.50 | 15.56 | 14.41 | 14.41 | 14.41 | -8.62% | 151K | 14.78 | 0.51 |
| 2026-07-23 | 15.47 | 16.59 | 15.15 | 15.77 | 15.77 | -0.28% | 193K | 15.81 | 0.63 |
| 2026-07-22 | 16.90 | 17.02 | 15.70 | 15.81 | 15.81 | -7.78% | 145K | 16.27 | 0.45 |
| 2026-07-21 | 15.63 | 17.22 | 15.48 | 17.15 | 17.15 | +12.68% | 195K | 16.78 | 0.58 |
| 2026-07-20 | 14.86 | 15.62 | 14.60 | 15.22 | 15.22 | +3.33% | 106K | 15.24 | 0.30 |
| 2026-07-17 | 14.06 | 15.19 | 13.55 | 14.73 | 14.73 | +1.59% | 163K | 14.61 | 0.43 |
| 2026-07-16 | 15.89 | 15.89 | 14.17 | 14.50 | 14.50 | -11.64% | 238K | 14.62 | 0.61 |
| 2026-07-15 | 16.22 | 17.00 | 15.69 | 16.41 | 16.41 | +2.37% | 237K | 16.36 | 0.53 |
| 2026-07-14 | 15.22 | 16.09 | 15.22 | 16.03 | 16.03 | +7.80% | 144K | 15.75 | 0.32 |
| 2026-07-13 | 15.49 | 15.50 | 14.65 | 14.87 | 14.87 | -5.95% | 177K | 15.08 | 0.34 |
| 2026-07-10 | 16.11 | 16.43 | 15.67 | 15.81 | 15.81 | — | 193K | 16.05 | — |
| 2026-07-09 | 16.30 | 17.91 | 16.16 | 16.41 | 16.41 | — | 543K | 16.86 | — |
| 2026-07-08 | 14.56 | 16.00 | 14.12 | 15.89 | 15.89 | — | 387K | 15.31 | — |
| 2026-07-07 | 15.03 | 15.77 | 14.63 | 15.02 | 15.02 | — | 273K | 15.04 | — |
| 2026-07-06 | 16.31 | 17.03 | 15.30 | 15.40 | 15.40 | — | 276K | 16.24 | — |
| 2026-07-02 | 18.00 | 18.20 | 15.60 | 16.00 | 16.00 | — | 470K | 16.43 | — |
| 2026-07-01 | 20.38 | 20.68 | 17.57 | 17.86 | 17.86 | — | 358K | 18.60 | — |
| 2026-06-30 | 20.15 | 22.30 | 19.00 | 20.97 | 20.97 | — | 428K | 21.28 | — |
| 2026-06-29 | 19.60 | 21.26 | 17.97 | 20.15 | 20.15 | — | 561K | 19.77 | — |
| 2026-06-26 | 17.61 | 18.50 | 17.34 | 18.37 | 18.37 | — | 362K | 18.06 | — |
| 2026-06-25 | 19.53 | 20.48 | 17.63 | 18.32 | 18.32 | — | 455K | 18.65 | — |
| 2026-06-24 | 19.80 | 20.93 | 18.74 | 18.82 | 18.82 | — | 361K | 19.58 | — |
| 2026-06-23 | 20.40 | 23.34 | 19.13 | 19.80 | 19.80 | — | 516K | 20.63 | — |
| 2026-06-22 | 22.46 | 23.83 | 22.01 | 22.24 | 22.24 | — | 490K | 22.87 | — |
| 2026-06-18 | 21.90 | 22.57 | 20.11 | 22.40 | 22.40 | — | 457K | 21.64 | — |
| 2026-06-17 | 20.21 | 23.00 | 19.23 | 21.73 | 21.73 | — | 579K | 21.66 | — |
| 2026-06-16 | 20.44 | 21.87 | 18.80 | 20.23 | 20.23 | — | 583K | 19.87 | — |
| 2026-06-11 | 27.44 | 27.98 | 23.13 | 23.40 | 23.40 | — | 1.4M | 25.22 | — |
| 2026-06-10 | 21.00 | 27.50 | 20.94 | 26.92 | 26.92 | — | 2.7M | 25.09 | — |
| 2026-06-09 | 18.50 | 21.49 | 17.00 | 21.01 | 21.01 | — | 2.3M | 19.20 | — |
| 2026-06-08 | 19.61 | 22.00 | 17.01 | 19.00 | 19.00 | — | 19.0M | 19.90 | — |
| 2026-06-01 | 13.51 | 13.79 | 12.64 | 13.64 | 13.64 | — | 334K | 13.22 | — |
| 2026-05-29 | 14.51 | 14.78 | 13.10 | 13.90 | 13.90 | — | 458K | 13.86 | — |
| 2026-05-26 | 13.01 | 14.33 | 12.46 | 13.62 | 13.62 | — | 537K | 13.41 | — |
| 2026-05-22 | 10.96 | 13.20 | 10.81 | 12.63 | 12.63 | — | 598K | 12.35 | — |
| 2026-05-21 | 10.18 | 10.84 | 10.00 | 10.84 | 10.84 | — | 215K | 10.42 | — |
| 2026-05-20 | 10.43 | 10.44 | 9.87 | 10.20 | 10.20 | — | 119K | 10.12 | — |
| 2026-05-19 | 10.37 | 10.54 | 9.61 | 10.28 | 10.28 | — | 170K | 10.04 | — |
| 2026-05-18 | 11.84 | 11.84 | 10.06 | 10.45 | 10.45 | — | 218K | 10.69 | — |
| 2026-05-07 | 10.25 | 10.25 | 9.62 | 10.01 | 10.01 | — | 178K | 9.93 | — |
| 2026-05-06 | 10.39 | 10.66 | 9.47 | 10.22 | 10.22 | — | 289K | 10.17 | — |
| 2026-05-05 | 10.84 | 11.00 | 9.80 | 9.93 | 9.93 | — | 297K | 10.25 | — |
| 2026-05-04 | 11.48 | 12.24 | 10.36 | 10.86 | 10.86 | — | 442K | 11.14 | — |
| 2026-04-27 | 12.40 | 12.70 | 10.58 | 10.60 | 10.60 | — | 398K | 11.32 | — |
| 2026-04-24 | 13.30 | 13.95 | 12.10 | 12.32 | 12.32 | — | 430K | 12.90 | — |
| 2026-04-23 | 11.66 | 13.77 | 11.66 | 12.88 | 12.88 | — | 503K | 12.88 | — |
| 2026-04-20 | 11.00 | 11.31 | 10.45 | 10.76 | 10.76 | — | 126K | 10.96 | — |
| 2026-04-17 | 11.23 | 11.49 | 10.57 | 11.25 | 11.25 | — | 138K | 11.05 | — |
| 2026-04-10 | 9.62 | 11.91 | 9.62 | 11.37 | 11.37 | — | 545K | 11.24 | — |
| 2026-04-09 | 9.52 | 9.98 | 9.14 | 9.57 | 9.57 | — | 113K | 9.57 | — |
| 2026-04-08 | 10.35 | 10.59 | 9.45 | 9.67 | 9.67 | — | 269K | 9.96 | — |
| 2026-04-07 | 9.42 | 9.76 | 9.13 | 9.75 | 9.75 | — | 55K | 9.53 | — |
| 2026-04-02 | 8.47 | 9.22 | 8.26 | 9.11 | 9.11 | — | 67K | 8.67 | — |
| 2026-03-26 | 10.00 | 10.56 | 9.01 | 9.79 | 9.79 | — | 280K | 9.88 | — |
| 2026-03-25 | 9.00 | 10.48 | 8.90 | 10.12 | 10.12 | — | 286K | 9.85 | — |
| 2026-03-24 | 8.08 | 8.97 | 8.05 | 8.77 | 8.77 | — | 168K | 8.65 | — |
| 2026-03-23 | 7.17 | 8.30 | 7.16 | 8.26 | 8.26 | — | 169K | 7.96 | — |
| 2026-03-18 | 6.78 | 7.36 | 6.75 | 6.97 | 6.97 | — | 103K | 7.06 | — |
| 2026-03-17 | 7.35 | 7.45 | 6.52 | 6.68 | 6.68 | — | 205K | 6.81 | — |
| 2026-03-16 | 7.69 | 7.87 | 7.10 | 7.34 | 7.34 | — | 105K | 7.35 | — |
| 2026-03-13 | 7.92 | 8.06 | 7.16 | 7.40 | 7.40 | — | 132K | 7.54 | — |