PTON
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 5.06
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 | 5.00 | 5.17 | 4.99 | 5.06 | 5.06 | +0.40% | 18.9M | 5.10 | 2.64 |
| 2026-09-08 | 5.16 | 5.26 | 5.01 | 5.04 | 5.04 | -6.67% | 13.3M | 5.08 | 1.89 |
| 2026-09-04 | 5.32 | 5.41 | 5.28 | 5.40 | 5.40 | +0.37% | 5.8M | 5.38 | 0.78 |
| 2026-09-03 | 5.35 | 5.46 | 5.29 | 5.38 | 5.38 | +0.94% | 9.7M | 5.38 | 1.15 |
| 2026-09-02 | 5.10 | 5.34 | 5.09 | 5.33 | 5.33 | +4.72% | 8.1M | 5.27 | 0.94 |
| 2026-09-01 | 5.30 | 5.32 | 5.08 | 5.09 | 5.09 | -5.04% | 9.2M | 5.15 | 1.06 |
| 2026-08-31 | 5.45 | 5.49 | 5.34 | 5.36 | 5.36 | -1.65% | 6.7M | 5.37 | 0.76 |
| 2026-08-28 | 5.31 | 5.58 | 5.31 | 5.45 | 5.45 | +2.83% | 6.3M | 5.48 | 0.73 |
| 2026-08-27 | 5.34 | 5.41 | 5.28 | 5.30 | 5.30 | -1.12% | 5.8M | 5.34 | 0.66 |
| 2026-08-26 | 5.36 | 5.45 | 5.30 | 5.36 | 5.36 | -0.37% | 5.2M | 5.36 | 0.58 |
| 2026-08-25 | 5.36 | 5.47 | 5.35 | 5.38 | 5.38 | +0.37% | 4.7M | 5.40 | 0.51 |
| 2026-08-24 | 5.40 | 5.45 | 5.35 | 5.36 | 5.36 | -0.92% | 5.8M | 5.39 | 0.63 |
| 2026-08-21 | 5.60 | 5.60 | 5.40 | 5.41 | 5.41 | -3.05% | 4.2M | 5.45 | 0.46 |
| 2026-08-20 | 5.43 | 5.58 | 5.40 | 5.58 | 5.58 | +2.01% | 5.1M | 5.50 | 0.55 |
| 2026-08-19 | 5.32 | 5.49 | 5.32 | 5.47 | 5.47 | +3.01% | 7.9M | 5.45 | 0.86 |
| 2026-08-18 | 5.21 | 5.37 | 5.21 | 5.31 | 5.31 | +0.38% | 8.6M | 5.31 | 0.95 |
| 2026-08-17 | 5.50 | 5.54 | 5.28 | 5.29 | 5.29 | -6.04% | 9.7M | 5.34 | 1.07 |
| 2026-08-14 | 5.58 | 5.72 | 5.56 | 5.63 | 5.63 | +1.26% | 4.0M | 5.64 | 0.44 |
| 2026-08-13 | 5.40 | 5.57 | 5.37 | 5.56 | 5.56 | +2.58% | 8.7M | 5.51 | 0.95 |
| 2026-08-12 | 5.55 | 5.59 | 5.40 | 5.42 | 5.42 | -3.21% | 6.3M | 5.44 | 0.68 |
| 2026-08-11 | 5.46 | 5.66 | 5.45 | 5.60 | 5.60 | +1.63% | 8.1M | 5.59 | 0.88 |
| 2026-08-10 | 5.69 | 5.78 | 5.41 | 5.51 | 5.51 | -2.99% | 10.9M | 5.50 | 1.20 |
| 2026-08-07 | 5.55 | 5.76 | 5.51 | 5.68 | 5.68 | +3.18% | 12.7M | 5.63 | 1.47 |
| 2026-08-06 | 5.90 | 6.00 | 5.44 | 5.50 | 5.50 | -15.57% | 31.1M | 5.63 | 4.20 |
| 2026-08-05 | 6.57 | 6.63 | 6.42 | 6.52 | 6.52 | -1.36% | 10.8M | 6.52 | 1.48 |
| 2026-08-04 | 6.40 | 6.69 | 6.40 | 6.61 | 6.61 | +2.48% | 11.7M | 6.59 | 1.63 |
| 2026-08-03 | 6.50 | 6.64 | 6.39 | 6.45 | 6.45 | +0.94% | 7.6M | 6.48 | 1.03 |
| 2026-07-31 | 6.38 | 6.41 | 6.26 | 6.39 | 6.39 | +0.16% | 6.4M | 6.36 | 0.86 |
| 2026-07-30 | 6.53 | 6.57 | 6.34 | 6.38 | 6.38 | -3.19% | 4.9M | 6.41 | 0.64 |
| 2026-07-29 | 6.58 | 6.73 | 6.54 | 6.59 | 6.59 | +0.61% | 10.6M | 6.61 | 1.41 |
| 2026-07-28 | 6.27 | 6.56 | 6.26 | 6.55 | 6.55 | +4.63% | 9.2M | 6.45 | 1.23 |
| 2026-07-27 | 6.20 | 6.29 | 6.04 | 6.26 | 6.26 | +2.96% | 6.0M | 6.20 | 0.76 |
| 2026-07-24 | 6.09 | 6.17 | 5.99 | 6.08 | 6.08 | +0.83% | 4.0M | 6.08 | 0.50 |
| 2026-07-23 | 6.20 | 6.24 | 5.99 | 6.03 | 6.03 | -3.67% | 5.4M | 6.07 | 0.64 |
| 2026-07-22 | 6.34 | 6.35 | 6.20 | 6.26 | 6.26 | -1.57% | 6.7M | 6.26 | 0.79 |
| 2026-07-21 | 6.51 | 6.53 | 6.35 | 6.36 | 6.36 | -2.45% | 6.3M | 6.41 | 0.72 |
| 2026-07-20 | 6.22 | 6.57 | 6.18 | 6.52 | 6.52 | +6.54% | 8.8M | 6.47 | 0.97 |
| 2026-07-17 | 6.20 | 6.27 | 6.09 | 6.12 | 6.12 | -2.70% | 6.4M | 6.14 | 0.70 |
| 2026-07-16 | 6.31 | 6.44 | 6.24 | 6.29 | 6.29 | -0.63% | 8.6M | 6.33 | 0.94 |
| 2026-07-15 | 6.25 | 6.42 | 6.20 | 6.33 | 6.33 | +2.76% | 8.2M | 6.33 | 0.90 |
| 2026-07-14 | 6.04 | 6.25 | 5.99 | 6.16 | 6.16 | +1.32% | 7.0M | 6.14 | 0.75 |
| 2026-07-13 | 5.86 | 6.21 | 5.86 | 6.08 | 6.08 | +3.75% | 9.4M | 6.07 | 1.03 |
| 2026-07-10 | 5.92 | 6.00 | 5.83 | 5.86 | 5.86 | — | 4.2M | 5.90 | — |
| 2026-07-09 | 5.80 | 5.97 | 5.75 | 5.94 | 5.94 | — | 5.5M | 5.90 | — |
| 2026-07-08 | 5.70 | 5.82 | 5.62 | 5.78 | 5.78 | — | 8.8M | 5.73 | — |
| 2026-07-07 | 5.93 | 6.02 | 5.78 | 5.82 | 5.82 | — | 9.1M | 5.89 | — |
| 2026-07-06 | 5.72 | 5.89 | 5.53 | 5.87 | 5.87 | — | 11.4M | 5.78 | — |
| 2026-07-02 | 5.93 | 5.96 | 5.69 | 5.75 | 5.75 | — | 9.5M | 5.79 | — |
| 2026-07-01 | 5.91 | 6.02 | 5.88 | 5.90 | 5.90 | — | 7.6M | 5.94 | — |
| 2026-06-30 | 5.74 | 5.93 | 5.70 | 5.91 | 5.91 | — | 7.9M | 5.86 | — |
| 2026-06-29 | 5.79 | 5.87 | 5.60 | 5.77 | 5.77 | — | 9.2M | 5.76 | — |
| 2026-06-26 | 5.67 | 5.85 | 5.63 | 5.72 | 5.72 | — | 15.2M | 5.72 | — |
| 2026-06-25 | 5.74 | 5.90 | 5.68 | 5.71 | 5.71 | — | 7.2M | 5.77 | — |
| 2026-06-24 | 5.43 | 5.88 | 5.42 | 5.73 | 5.73 | — | 11.4M | 5.70 | — |
| 2026-06-23 | 5.34 | 5.50 | 5.29 | 5.44 | 5.44 | — | 8.3M | 5.42 | — |
| 2026-06-22 | 5.62 | 5.67 | 5.42 | 5.43 | 5.43 | — | 11.6M | 5.49 | — |
| 2026-06-18 | 5.62 | 5.79 | 5.57 | 5.77 | 5.77 | — | 13.5M | 5.69 | — |
| 2026-06-17 | 5.72 | 5.89 | 5.51 | 5.53 | 5.53 | — | 8.9M | 5.66 | — |
| 2026-06-16 | 5.78 | 5.99 | 5.71 | 5.72 | 5.72 | — | 9.4M | 5.78 | — |
| 2026-06-11 | 5.62 | 5.69 | 5.48 | 5.65 | 5.65 | — | 6.0M | 5.60 | — |
| 2026-06-10 | 5.51 | 5.67 | 5.46 | 5.59 | 5.59 | — | 7.0M | 5.59 | — |
| 2026-06-09 | 5.68 | 5.87 | 5.45 | 5.57 | 5.57 | — | 11.3M | 5.59 | — |
| 2026-06-08 | 5.80 | 5.89 | 5.63 | 5.66 | 5.66 | — | 12.0M | 5.71 | — |
| 2026-06-01 | 6.30 | 6.54 | 6.18 | 6.48 | 6.48 | — | 13.4M | 6.41 | — |
| 2026-05-29 | 6.00 | 6.54 | 5.97 | 6.40 | 6.40 | — | 18.1M | 6.35 | — |
| 2026-05-26 | 5.62 | 5.79 | 5.61 | 5.77 | 5.77 | — | 85.6M | 5.75 | — |
| 2026-05-22 | 5.38 | 5.79 | 5.38 | 5.71 | 5.71 | — | 34.9M | 5.68 | — |
| 2026-05-21 | 5.09 | 5.21 | 4.89 | 5.18 | 5.18 | — | 13.2M | 5.09 | — |
| 2026-05-20 | 5.20 | 5.26 | 5.12 | 5.17 | 5.17 | — | 9.9M | 5.19 | — |
| 2026-05-19 | 5.36 | 5.38 | 5.14 | 5.23 | 5.23 | — | 9.7M | 5.21 | — |
| 2026-05-18 | 5.38 | 5.44 | 5.24 | 5.30 | 5.30 | — | 10.5M | 5.32 | — |
| 2026-05-07 | 5.89 | 6.04 | 5.25 | 5.66 | 5.66 | — | 39.8M | 5.60 | — |
| 2026-05-06 | 5.17 | 5.31 | 5.14 | 5.20 | 5.20 | — | 15.7M | 5.21 | — |
| 2026-05-05 | 5.18 | 5.27 | 5.07 | 5.16 | 5.16 | — | 10.5M | 5.14 | — |
| 2026-05-04 | 5.32 | 5.33 | 5.08 | 5.14 | 5.14 | — | 14.6M | 5.17 | — |
| 2026-04-27 | 5.46 | 5.54 | 5.22 | 5.31 | 5.31 | — | 19.0M | 5.35 | — |
| 2026-04-24 | 4.99 | 5.29 | 4.96 | 5.18 | 5.18 | — | 10.1M | 5.16 | — |
| 2026-04-23 | 5.00 | 5.10 | 4.90 | 4.95 | 4.95 | — | 6.8M | 4.98 | — |
| 2026-04-20 | 5.06 | 5.27 | 5.00 | 5.18 | 5.18 | — | 15.5M | 5.17 | — |
| 2026-04-17 | 5.10 | 5.17 | 4.96 | 5.10 | 5.10 | — | 14.3M | 5.08 | — |
| 2026-04-10 | 4.72 | 4.76 | 4.57 | 4.62 | 4.62 | — | 6.9M | 4.64 | — |
| 2026-04-09 | 4.61 | 4.77 | 4.58 | 4.74 | 4.74 | — | 7.4M | 4.71 | — |
| 2026-04-08 | 4.97 | 5.04 | 4.62 | 4.64 | 4.64 | — | 10.7M | 4.75 | — |
| 2026-04-07 | 4.58 | 4.85 | 4.56 | 4.81 | 4.81 | — | 11.4M | 4.73 | — |
| 2026-04-02 | 4.25 | 4.63 | 4.21 | 4.58 | 4.58 | — | 11.0M | 4.50 | — |
| 2026-03-26 | 4.03 | 4.13 | 3.95 | 4.07 | 4.07 | — | 9.5M | 4.05 | — |
| 2026-03-25 | 4.17 | 4.23 | 3.99 | 4.09 | 4.09 | — | 6.8M | 4.10 | — |
| 2026-03-24 | 3.87 | 4.25 | 3.84 | 4.11 | 4.11 | — | 12.8M | 4.09 | — |
| 2026-03-23 | 3.89 | 4.00 | 3.82 | 3.93 | 3.93 | — | 10.1M | 3.91 | — |
| 2026-03-18 | 4.06 | 4.21 | 4.03 | 4.05 | 4.05 | — | 9.6M | 4.10 | — |
| 2026-03-17 | 3.86 | 4.29 | 3.86 | 4.13 | 4.13 | — | 16.1M | 4.14 | — |
| 2026-03-16 | 3.75 | 4.00 | 3.71 | 3.87 | 3.87 | — | 13.9M | 3.88 | — |
| 2026-03-13 | 3.85 | 3.85 | 3.65 | 3.71 | 3.71 | — | 14.5M | 3.72 | — |