PLSE
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 52.97
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 | 49.76 | 58.90 | 48.43 | 52.97 | 52.97 | +8.57% | 1.6M | 54.83 | 2.98 |
| 2026-09-08 | 52.93 | 53.10 | 47.70 | 48.79 | 48.79 | -8.36% | 770K | 49.50 | 1.51 |
| 2026-09-04 | 53.68 | 54.75 | 52.75 | 53.24 | 53.24 | -2.69% | 515K | 53.58 | 0.99 |
| 2026-09-03 | 53.79 | 55.37 | 53.11 | 54.71 | 54.71 | +3.85% | 707K | 54.52 | 1.42 |
| 2026-09-02 | 52.14 | 53.57 | 51.45 | 52.68 | 52.68 | +1.13% | 980K | 52.55 | 2.13 |
| 2026-09-01 | 49.93 | 54.39 | 49.16 | 52.09 | 52.09 | +3.50% | 1.1M | 52.45 | 2.69 |
| 2026-08-31 | 48.02 | 50.61 | 47.57 | 50.33 | 50.33 | +5.80% | 658K | 49.63 | 1.62 |
| 2026-08-28 | 48.06 | 49.00 | 47.01 | 47.57 | 47.57 | -2.04% | 266K | 47.89 | 0.65 |
| 2026-08-27 | 47.73 | 49.95 | 47.55 | 48.56 | 48.56 | +0.96% | 260K | 49.02 | 0.63 |
| 2026-08-26 | 49.00 | 49.74 | 47.92 | 48.10 | 48.10 | -1.84% | 270K | 48.58 | 0.61 |
| 2026-08-25 | 49.73 | 50.90 | 47.65 | 49.00 | 49.00 | -0.26% | 367K | 48.76 | 0.80 |
| 2026-08-24 | 50.34 | 50.34 | 46.34 | 49.13 | 49.13 | -2.56% | 346K | 49.05 | 0.75 |
| 2026-08-21 | 47.47 | 50.71 | 47.47 | 50.42 | 50.42 | +5.37% | 453K | 49.65 | 0.99 |
| 2026-08-20 | 46.76 | 48.58 | 46.64 | 47.85 | 47.85 | +1.77% | 239K | 47.67 | 0.51 |
| 2026-08-19 | 46.07 | 48.84 | 46.07 | 47.02 | 47.02 | +2.22% | 421K | 47.69 | 0.88 |
| 2026-08-18 | 46.80 | 48.10 | 45.88 | 46.00 | 46.00 | -1.69% | 526K | 46.71 | 1.12 |
| 2026-08-17 | 44.50 | 46.99 | 42.70 | 46.79 | 46.79 | +5.05% | 577K | 46.05 | 1.28 |
| 2026-08-14 | 44.50 | 45.50 | 43.75 | 44.54 | 44.54 | -0.85% | 401K | 44.59 | 0.89 |
| 2026-08-13 | 43.43 | 46.97 | 43.38 | 44.92 | 44.92 | +3.69% | 494K | 45.08 | 1.14 |
| 2026-08-12 | 44.40 | 45.00 | 42.32 | 43.32 | 43.32 | -2.43% | 335K | 43.38 | 0.79 |
| 2026-08-11 | 41.69 | 45.25 | 41.00 | 44.40 | 44.40 | +6.96% | 760K | 43.73 | 1.91 |
| 2026-08-10 | 42.77 | 44.00 | 40.68 | 41.51 | 41.51 | -2.12% | 487K | 41.83 | 1.26 |
| 2026-08-07 | 37.84 | 45.90 | 37.40 | 42.41 | 42.41 | +10.90% | 735K | 42.03 | 2.04 |
| 2026-08-06 | 37.91 | 39.12 | 37.65 | 38.24 | 38.24 | +0.90% | 268K | 38.48 | 0.71 |
| 2026-08-05 | 38.33 | 38.33 | 36.58 | 37.90 | 37.90 | -0.71% | 225K | 37.53 | 0.60 |
| 2026-08-04 | 38.04 | 38.90 | 37.65 | 38.17 | 38.17 | +1.17% | 343K | 38.08 | 0.92 |
| 2026-08-03 | 36.00 | 38.29 | 35.13 | 37.73 | 37.73 | +7.40% | 352K | 37.59 | 0.97 |
| 2026-07-31 | 35.42 | 35.72 | 33.52 | 35.13 | 35.13 | +0.26% | 278K | 35.27 | 0.78 |
| 2026-07-30 | 34.10 | 36.00 | 33.87 | 35.04 | 35.04 | +2.31% | 324K | 35.31 | 0.92 |
| 2026-07-29 | 34.88 | 36.78 | 33.03 | 34.25 | 34.25 | -3.44% | 926K | 34.60 | 2.88 |
| 2026-07-28 | 33.27 | 36.29 | 32.86 | 35.47 | 35.47 | +8.17% | 685K | 35.11 | 2.20 |
| 2026-07-27 | 30.29 | 33.49 | 30.09 | 32.79 | 32.79 | +8.47% | 432K | 32.58 | 1.14 |
| 2026-07-24 | 31.04 | 31.39 | 29.51 | 30.23 | 30.23 | -2.48% | 367K | 30.19 | 0.98 |
| 2026-07-23 | 32.13 | 32.75 | 30.50 | 31.00 | 31.00 | -5.37% | 493K | 31.04 | 1.35 |
| 2026-07-22 | 30.43 | 33.87 | 29.71 | 32.76 | 32.76 | +8.26% | 593K | 32.52 | 1.72 |
| 2026-07-21 | 28.93 | 30.94 | 28.21 | 30.26 | 30.26 | +4.49% | 284K | 30.33 | 0.83 |
| 2026-07-20 | 28.66 | 29.48 | 27.43 | 28.96 | 28.96 | +0.98% | 267K | 28.42 | 0.77 |
| 2026-07-17 | 26.70 | 28.85 | 26.45 | 28.68 | 28.68 | +4.75% | 328K | 27.74 | 0.97 |
| 2026-07-16 | 26.44 | 27.43 | 25.36 | 27.38 | 27.38 | +4.03% | 184K | 26.93 | 0.54 |
| 2026-07-15 | 25.44 | 26.55 | 24.94 | 26.32 | 26.32 | +3.38% | 184K | 25.95 | 0.51 |
| 2026-07-14 | 25.89 | 25.90 | 25.00 | 25.46 | 25.46 | -1.66% | 217K | 25.54 | 0.60 |
| 2026-07-13 | 25.90 | 26.70 | 25.42 | 25.89 | 25.89 | -1.52% | 210K | 26.05 | 0.56 |
| 2026-07-10 | 27.06 | 27.20 | 25.87 | 26.29 | 26.29 | — | 258K | 26.42 | — |
| 2026-07-09 | 28.11 | 28.80 | 27.15 | 27.24 | 27.24 | — | 552K | 27.91 | — |
| 2026-07-08 | 27.75 | 28.30 | 27.15 | 28.11 | 28.11 | — | 222K | 27.83 | — |
| 2026-07-07 | 29.02 | 29.25 | 27.60 | 28.03 | 28.03 | — | 259K | 28.19 | — |
| 2026-07-06 | 29.34 | 29.93 | 28.87 | 29.11 | 29.11 | — | 200K | 29.27 | — |
| 2026-07-02 | 28.83 | 29.66 | 27.79 | 29.20 | 29.20 | — | 183K | 28.99 | — |
| 2026-07-01 | 27.77 | 29.20 | 27.45 | 28.33 | 28.33 | — | 229K | 28.44 | — |
| 2026-06-30 | 29.03 | 29.03 | 27.63 | 27.73 | 27.73 | — | 291K | 28.01 | — |
| 2026-06-29 | 28.13 | 30.40 | 27.35 | 29.24 | 29.24 | — | 467K | 29.34 | — |
| 2026-06-26 | 26.92 | 31.00 | 26.85 | 28.45 | 28.45 | — | 1.8M | 28.82 | — |
| 2026-06-25 | 25.64 | 27.57 | 25.59 | 27.50 | 27.50 | — | 274K | 26.82 | — |
| 2026-06-24 | 26.26 | 27.07 | 25.31 | 25.60 | 25.60 | — | 295K | 26.06 | — |
| 2026-06-23 | 25.28 | 26.57 | 25.20 | 25.95 | 25.95 | — | 180K | 26.09 | — |
| 2026-06-22 | 25.42 | 26.23 | 25.20 | 25.71 | 25.71 | — | 211K | 25.74 | — |
| 2026-06-18 | 26.19 | 26.42 | 25.38 | 25.60 | 25.60 | — | 364K | 25.77 | — |
| 2026-06-17 | 24.91 | 25.94 | 24.75 | 25.45 | 25.45 | — | 197K | 25.28 | — |
| 2026-06-16 | 26.16 | 26.16 | 24.77 | 25.11 | 25.11 | — | 272K | 25.26 | — |
| 2026-06-11 | 25.18 | 27.59 | 24.81 | 26.89 | 26.89 | — | 451K | 26.77 | — |
| 2026-06-10 | 24.51 | 25.48 | 24.50 | 24.99 | 24.99 | — | 300K | 25.01 | — |
| 2026-06-09 | 24.86 | 26.23 | 24.82 | 25.77 | 25.77 | — | 219K | 25.61 | — |
| 2026-06-08 | 25.59 | 26.30 | 24.77 | 24.84 | 24.84 | — | 242K | 25.30 | — |
| 2026-06-01 | 24.77 | 25.13 | 23.79 | 24.67 | 24.67 | — | 203K | 24.43 | — |
| 2026-05-29 | 24.45 | 25.73 | 24.00 | 25.00 | 25.00 | — | 269K | 24.93 | — |
| 2026-05-26 | 25.89 | 26.51 | 25.63 | 26.00 | 26.00 | — | 185K | 26.02 | — |
| 2026-05-22 | 25.92 | 26.61 | 25.10 | 25.89 | 25.89 | — | 251K | 25.97 | — |
| 2026-05-21 | 26.00 | 26.51 | 25.02 | 25.56 | 25.56 | — | 294K | 25.68 | — |
| 2026-05-20 | 24.82 | 26.45 | 24.32 | 26.09 | 26.09 | — | 257K | 25.71 | — |
| 2026-05-19 | 25.35 | 27.00 | 24.88 | 24.95 | 24.95 | — | 439K | 25.90 | — |
| 2026-05-18 | 25.00 | 25.64 | 24.60 | 25.61 | 25.61 | — | 437K | 25.22 | — |
| 2026-05-07 | 19.38 | 20.06 | 18.97 | 19.59 | 19.59 | — | 222K | 19.53 | — |
| 2026-05-06 | 18.49 | 19.40 | 18.36 | 19.21 | 19.21 | — | 236K | 19.04 | — |
| 2026-05-05 | 20.04 | 20.17 | 18.54 | 18.65 | 18.65 | — | 366K | 19.00 | — |
| 2026-05-04 | 20.49 | 21.15 | 19.87 | 20.03 | 20.03 | — | 303K | 20.27 | — |
| 2026-04-27 | 23.03 | 24.00 | 22.21 | 22.65 | 22.65 | — | 265K | 22.74 | — |
| 2026-04-24 | 24.15 | 24.17 | 22.77 | 23.02 | 23.02 | — | 225K | 23.38 | — |
| 2026-04-23 | 24.60 | 24.73 | 23.80 | 24.25 | 24.25 | — | 276K | 24.34 | — |
| 2026-04-20 | 23.37 | 23.96 | 23.09 | 23.73 | 23.73 | — | 270K | 23.65 | — |
| 2026-04-17 | 21.30 | 23.40 | 21.30 | 23.40 | 23.40 | — | 251K | 22.66 | — |
| 2026-04-10 | 19.40 | 19.40 | 17.75 | 18.67 | 18.67 | — | 260K | 18.29 | — |
| 2026-04-09 | 18.72 | 19.27 | 18.30 | 19.25 | 19.25 | — | 169K | 19.02 | — |
| 2026-04-08 | 20.79 | 20.82 | 18.86 | 19.06 | 19.06 | — | 323K | 19.42 | — |
| 2026-04-07 | 22.50 | 22.55 | 18.54 | 19.96 | 19.96 | — | 509K | 19.63 | — |
| 2026-04-02 | 22.29 | 23.66 | 22.16 | 23.00 | 23.00 | — | 144K | 23.01 | — |
| 2026-03-26 | 21.99 | 22.43 | 21.39 | 21.50 | 21.50 | — | 106K | 21.66 | — |
| 2026-03-25 | 21.36 | 22.29 | 21.36 | 22.02 | 22.02 | — | 207K | 21.93 | — |
| 2026-03-24 | 20.76 | 21.75 | 20.55 | 21.29 | 21.29 | — | 173K | 21.16 | — |
| 2026-03-23 | 22.20 | 22.84 | 20.82 | 20.93 | 20.93 | — | 342K | 21.56 | — |
| 2026-03-18 | 22.13 | 23.00 | 21.29 | 22.51 | 22.51 | — | 363K | 22.63 | — |
| 2026-03-17 | 22.14 | 22.87 | 21.85 | 22.32 | 22.32 | — | 263K | 22.40 | — |
| 2026-03-16 | 21.58 | 22.74 | 21.23 | 21.83 | 21.83 | — | 254K | 22.07 | — |
| 2026-03-13 | 21.62 | 22.82 | 20.91 | 21.57 | 21.57 | — | 425K | 21.71 | — |