PINS

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 18.28

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	19.98	20.21	18.28	18.28	18.28	-9.24%	28.1M	18.87	2.82
2026-09-08	20.20	20.30	19.93	20.14	20.14	-1.27%	11.5M	20.14	1.16
2026-09-04	20.70	20.74	20.17	20.40	20.40	-2.16%	10.0M	20.39	1.00
2026-09-03	21.40	21.92	20.57	20.85	20.85	-1.74%	12.8M	20.94	1.25
2026-09-02	21.27	21.42	21.00	21.22	21.22	-0.14%	13.3M	21.21	1.24
2026-09-01	21.61	21.89	21.16	21.25	21.25	-2.12%	9.8M	21.40	0.87
2026-08-31	22.09	22.50	21.38	21.71	21.71	-6.38%	23.2M	21.72	2.15
2026-08-28	22.98	23.45	22.98	23.19	23.19	+1.35%	6.7M	23.20	0.61
2026-08-27	23.45	23.51	22.80	22.88	22.88	-1.84%	7.5M	23.01	0.68
2026-08-26	23.57	23.79	23.12	23.31	23.31	-1.48%	10.4M	23.37	0.94
2026-08-25	23.40	23.78	23.30	23.66	23.66	+0.81%	8.5M	23.57	0.74
2026-08-24	23.23	23.68	22.86	23.47	23.47	+0.30%	11.5M	23.44	1.01
2026-08-21	23.24	23.59	23.02	23.40	23.40	+0.73%	6.8M	23.38	0.59
2026-08-20	23.26	23.50	22.80	23.23	23.23	-0.68%	7.2M	23.14	0.62
2026-08-19	23.15	23.68	22.96	23.39	23.39	+1.43%	7.6M	23.36	0.65
2026-08-18	23.18	23.80	23.06	23.06	23.06	-0.04%	7.6M	23.33	0.65
2026-08-17	23.84	23.95	22.98	23.07	23.07	-4.11%	7.6M	23.12	0.64
2026-08-14	23.26	24.23	23.15	24.06	24.06	+3.17%	8.6M	24.01	0.73
2026-08-13	23.00	23.50	22.65	23.32	23.32	+1.83%	7.9M	23.12	0.66
2026-08-12	23.57	23.58	22.77	22.90	22.90	-3.58%	10.7M	22.94	0.88
2026-08-11	24.13	24.23	23.61	23.75	23.75	-2.54%	9.8M	23.82	0.81
2026-08-10	23.58	24.37	23.58	24.37	24.37	+2.91%	10.9M	24.18	0.91
2026-08-07	23.33	23.80	23.22	23.68	23.68	+1.50%	12.4M	23.58	1.06
2026-08-06	23.22	23.77	23.02	23.33	23.33	-0.13%	15.9M	23.36	1.38
2026-08-05	23.98	25.06	23.16	23.36	23.36	-8.68%	23.0M	23.89	2.06
2026-08-04	24.25	25.73	24.20	25.58	25.58	+5.88%	22.0M	25.18	2.08
2026-08-03	24.38	24.63	23.97	24.16	24.16	+0.62%	13.1M	24.18	1.27
2026-07-31	24.04	24.55	23.67	24.01	24.01	-1.72%	9.8M	24.04	0.96
2026-07-30	23.99	24.55	23.72	24.43	24.43	-0.04%	9.8M	24.28	0.95
2026-07-29	24.04	24.63	23.96	24.44	24.44	+0.33%	11.1M	24.33	1.05
2026-07-28	23.47	24.42	23.30	24.36	24.36	+3.66%	17.1M	24.16	1.64
2026-07-27	22.54	23.79	22.50	23.50	23.50	+6.19%	9.3M	23.43	0.83
2026-07-24	22.15	22.41	21.95	22.13	22.13	+1.10%	8.7M	22.20	0.76
2026-07-23	22.27	22.49	21.55	21.89	21.89	-2.88%	8.6M	21.90	0.75
2026-07-22	22.81	22.83	22.26	22.54	22.54	-1.27%	10.1M	22.55	0.82
2026-07-21	22.32	22.91	22.29	22.83	22.83	+0.09%	7.4M	22.78	0.57
2026-07-20	23.18	23.46	22.78	22.81	22.81	-1.68%	8.9M	23.03	0.62
2026-07-17	22.71	23.23	22.18	23.20	23.20	+0.48%	9.1M	22.78	0.61
2026-07-16	23.85	23.92	22.95	23.09	23.09	-2.49%	12.3M	23.30	0.80
2026-07-15	22.83	23.75	22.69	23.68	23.68	+4.73%	14.1M	23.44	0.90
2026-07-14	22.12	22.73	21.97	22.61	22.61	+0.04%	8.5M	22.47	0.54
2026-07-13	22.63	23.04	22.43	22.60	22.60	+0.36%	6.8M	22.69	0.42
2026-07-10	23.00	23.10	22.01	22.52	22.52	—	9.9M	22.45	—
2026-07-09	22.00	22.75	21.91	22.70	22.70	—	12.2M	22.60	—
2026-07-08	22.39	22.61	21.93	22.53	22.53	—	14.1M	22.35	—
2026-07-07	22.85	23.06	22.21	22.42	22.42	—	10.4M	22.49	—
2026-07-06	21.94	22.45	21.67	22.25	22.25	—	8.2M	22.20	—
2026-07-02	21.80	22.20	21.65	22.07	22.07	—	8.2M	21.99	—
2026-07-01	21.21	22.30	21.08	21.89	21.89	—	13.2M	21.93	—
2026-06-30	21.55	21.61	20.84	21.03	21.03	—	12.8M	21.08	—
2026-06-29	21.00	21.96	20.99	21.88	21.88	—	16.1M	21.70	—
2026-06-26	19.53	20.96	19.53	20.82	20.82	—	24.1M	20.64	—
2026-06-25	19.82	19.84	19.20	19.48	19.48	—	14.0M	19.46	—
2026-06-24	19.57	20.42	19.57	19.86	19.86	—	10.0M	19.94	—
2026-06-23	18.73	20.50	18.73	19.53	19.53	—	24.2M	19.70	—
2026-06-22	20.14	20.41	19.30	19.50	19.50	—	21.5M	19.58	—
2026-06-18	20.21	20.67	19.77	20.27	20.27	—	39.8M	20.30	—
2026-06-17	20.80	20.91	20.21	20.36	20.36	—	19.6M	20.58	—
2026-06-16	21.32	21.59	20.75	21.16	21.16	—	20.5M	21.24	—
2026-06-11	21.98	21.98	20.83	21.50	21.50	—	19.3M	21.24	—
2026-06-10	21.60	22.06	21.28	21.77	21.77	—	20.9M	21.79	—
2026-06-09	21.80	22.11	21.13	21.92	21.92	—	23.4M	21.71	—
2026-06-08	21.32	22.05	20.58	21.99	21.99	—	28.9M	21.79	—
2026-06-01	20.37	21.54	20.19	21.35	21.35	—	25.1M	21.19	—
2026-05-29	20.74	20.78	20.02	20.05	20.05	—	66.6M	20.16	—
2026-05-26	19.09	19.71	19.05	19.33	19.33	—	11.1M	19.38	—
2026-05-22	18.79	19.32	18.63	19.29	19.29	—	12.8M	19.08	—
2026-05-21	18.61	19.26	18.02	18.85	18.85	—	16.0M	18.75	—
2026-05-20	18.69	19.02	18.29	18.81	18.81	—	16.7M	18.78	—
2026-05-19	20.14	20.41	18.46	18.84	18.84	—	17.3M	19.15	—
2026-05-18	19.35	20.29	19.35	19.93	19.93	—	11.4M	19.96	—
2026-05-07	21.31	22.43	21.20	21.55	21.55	—	27.5M	21.70	—
2026-05-06	21.73	21.73	20.69	21.16	21.16	—	32.0M	21.14	—
2026-05-05	24.71	24.71	22.07	22.28	22.28	—	59.0M	23.07	—
2026-05-04	20.10	20.87	20.01	20.85	20.85	—	37.9M	21.41	—
2026-04-27	19.84	20.57	19.82	20.33	20.33	—	9.4M	20.32	—
2026-04-24	19.72	19.93	19.47	19.92	19.92	—	11.6M	19.79	—
2026-04-23	20.31	20.34	19.47	19.79	19.79	—	9.0M	19.79	—
2026-04-20	20.05	20.71	19.77	20.64	20.64	—	11.1M	20.46	—
2026-04-17	20.11	20.46	19.94	20.12	20.12	—	15.2M	20.16	—
2026-04-10	18.00	18.07	17.44	17.62	17.62	—	14.6M	17.62	—
2026-04-09	18.00	18.10	17.64	17.94	17.94	—	13.8M	17.88	—
2026-04-08	18.73	18.84	18.05	18.10	18.10	—	14.0M	18.24	—
2026-04-07	18.27	18.44	18.04	18.20	18.20	—	10.0M	18.21	—
2026-04-02	18.26	18.60	17.89	18.18	18.18	—	14.5M	18.17	—
2026-03-26	18.30	18.83	17.77	17.96	17.96	—	18.8M	18.10	—
2026-03-25	18.68	18.98	18.32	18.68	18.68	—	13.1M	18.68	—
2026-03-24	18.84	18.85	18.16	18.39	18.39	—	22.6M	18.43	—
2026-03-23	18.89	19.23	18.66	18.92	18.92	—	15.6M	18.98	—
2026-03-18	18.41	19.00	18.32	18.77	18.77	—	17.0M	18.80	—
2026-03-17	18.37	19.05	18.37	18.56	18.56	—	18.8M	18.72	—
2026-03-16	18.14	18.91	18.13	18.27	18.27	—	24.4M	18.42	—
2026-03-13	18.27	18.75	17.83	18.18	18.18	—	20.6M	18.28	—