PYPL

SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 52.17

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） RVOL 軸上限 1.74（取 P90 × 1.35），實際最大 5.76、中位數 0.81；超出者以 ▲ 標示，滑過長條可看真值。

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	52.99	53.20	52.13	52.17	52.17	-1.90%	9.5M	52.50	0.76
2026-09-08	54.36	54.60	53.03	53.18	53.18	-3.24%	9.7M	53.37	0.78
2026-09-04	56.13	56.14	54.51	54.96	54.96	-3.27%	13.0M	54.95	1.07
2026-09-03	54.81	56.96	54.01	56.82	56.82	+3.93%	15.2M	55.87	1.27
2026-09-02	52.57	55.19	52.35	54.67	54.67	+4.33%	15.1M	54.20	1.29
2026-09-01	52.21	52.92	52.21	52.40	52.40	-0.50%	10.2M	52.55	0.87
2026-08-31	53.39	53.68	51.92	52.66	52.66	-1.85%	19.9M	52.95	1.78
2026-08-28	53.73	54.76	52.62	53.66	53.66	-12.71%	36.3M	53.96	3.70
2026-08-27	61.98	62.31	61.37	61.47	61.47	-0.55%	9.2M	61.60	0.92
2026-08-26	61.83	62.06	61.26	61.81	61.81	-0.74%	11.4M	61.81	1.10
2026-08-25	61.24	62.38	61.07	62.27	62.27	+0.96%	10.3M	62.11	0.94
2026-08-24	61.62	62.18	61.47	61.68	61.68	+0.21%	8.6M	61.78	0.76
2026-08-21	62.29	62.68	61.46	61.55	61.55	-1.20%	11.5M	61.84	1.02
2026-08-20	61.10	62.73	60.95	62.30	62.30	+1.71%	12.0M	61.98	1.06
2026-08-19	60.56	61.83	60.55	61.25	61.25	+1.36%	9.5M	61.32	0.83
2026-08-18	60.20	61.60	59.96	60.43	60.43	-0.07%	9.9M	60.86	0.84
2026-08-17	61.01	61.11	60.15	60.47	60.47	-1.93%	9.2M	60.59	0.74
2026-08-14	60.52	62.31	59.34	61.66	61.66	+1.77%	15.7M	61.09	1.23
2026-08-13	59.75	60.76	59.01	60.59	60.59	+2.35%	9.6M	60.13	0.68
2026-08-12	58.15	59.30	57.89	59.20	59.20	+0.34%	6.1M	58.76	0.34
2026-08-11	58.55	59.44	58.55	59.00	59.00	-0.12%	9.8M	59.04	0.54
2026-08-10	58.34	59.08	58.32	59.07	59.07	0.00%	6.7M	58.77	0.36
2026-08-07	59.69	59.99	58.81	59.07	59.07	-1.19%	8.4M	59.25	0.44
2026-08-06	58.29	59.79	58.10	59.78	59.78	+3.19%	10.8M	59.10	0.57
2026-08-05	59.07	59.40	57.91	57.93	57.93	-1.04%	8.5M	58.24	0.45
2026-08-04	57.20	58.56	57.18	58.54	58.54	+1.16%	10.3M	58.23	0.54
2026-08-03	58.13	58.25	57.34	57.87	57.87	+1.15%	9.3M	57.78	0.49
2026-07-31	57.11	57.57	56.57	57.21	57.21	-0.76%	9.8M	57.13	0.51
2026-07-30	57.40	57.89	56.66	57.65	57.65	-1.20%	12.0M	57.40	0.60
2026-07-29	58.10	59.47	58.00	58.35	58.35	+0.05%	18.8M	58.60	0.96
2026-07-28	56.76	58.80	56.46	58.32	58.32	+4.01%	22.9M	58.13	1.19
2026-07-27	56.36	56.59	55.48	56.07	56.07	-0.14%	14.9M	56.12	0.73
2026-07-24	56.31	56.48	55.22	56.15	56.15	+0.27%	11.8M	55.97	0.58
2026-07-23	55.48	56.08	54.94	56.00	56.00	+0.88%	13.9M	55.64	0.69
2026-07-22	55.98	56.38	55.23	55.51	55.51	-0.61%	11.2M	55.57	0.55
2026-07-21	56.04	56.91	55.00	55.85	55.85	-1.71%	16.0M	55.90	0.79
2026-07-20	56.49	57.16	55.28	56.82	56.82	+0.46%	24.7M	56.57	1.21
2026-07-17	56.49	57.17	55.69	56.56	56.56	-0.30%	19.8M	56.47	0.98
2026-07-16	55.41	57.67	55.28	56.73	56.73	+2.18%	33.8M	56.72	1.72
2026-07-15	54.84	55.88	53.44	55.52	55.52	+17.20%	91.0M	55.20	5.76
2026-07-14	46.70	47.39	46.43	47.37	47.37	-0.59%	9.3M	47.08	0.57
2026-07-13	46.90	48.43	46.28	47.65	47.65	+2.87%	20.3M	47.55	1.26
2026-07-10	45.95	46.45	45.77	46.32	46.32	—	10.6M	46.19	—
2026-07-09	43.87	45.38	43.82	45.32	45.32	—	9.1M	45.01	—
2026-07-08	45.09	45.28	43.73	44.53	44.53	—	9.6M	44.34	—
2026-07-07	45.43	46.06	45.32	45.65	45.65	—	10.2M	45.65	—
2026-07-06	44.45	45.13	43.78	45.09	45.09	—	11.5M	44.78	—
2026-07-02	44.41	45.49	44.41	45.47	45.47	—	14.8M	45.24	—
2026-07-01	43.86	44.89	43.56	44.07	44.07	—	23.0M	44.25	—
2026-06-30	44.57	44.57	42.26	43.18	43.18	—	14.2M	43.06	—
2026-06-29	44.63	44.74	44.08	44.38	44.38	—	16.7M	44.36	—
2026-06-26	42.28	44.38	42.21	44.29	44.29	—	33.2M	44.05	—
2026-06-25	42.70	43.00	42.33	42.38	42.38	—	10.4M	42.56	—
2026-06-24	41.68	43.38	41.68	42.48	42.48	—	15.5M	42.47	—
2026-06-23	42.13	42.47	41.65	41.70	41.70	—	13.9M	41.84	—
2026-06-22	42.60	43.33	42.08	42.34	42.34	—	13.2M	42.47	—
2026-06-18	42.20	42.82	41.65	42.51	42.51	—	27.2M	42.48	—
2026-06-17	43.59	44.74	42.05	42.08	42.08	—	19.1M	42.92	—
2026-06-16	42.71	43.95	42.58	43.65	43.65	—	19.5M	43.42	—
2026-06-11	40.51	41.26	40.20	41.24	41.24	—	14.8M	40.89	—
2026-06-10	41.00	41.47	40.51	40.70	40.70	—	14.7M	40.92	—
2026-06-09	41.16	42.26	41.07	41.46	41.46	—	17.6M	41.51	—
2026-06-08	41.26	41.42	40.66	41.26	41.26	—	16.8M	41.17	—
2026-06-01	44.53	45.98	44.20	45.19	45.19	—	16.2M	45.32	—
2026-05-29	44.54	45.20	44.42	44.75	44.75	—	18.8M	44.74	—
2026-05-26	44.20	44.44	43.87	44.16	44.16	—	13.2M	44.18	—
2026-05-22	44.30	44.71	43.99	44.23	44.23	—	10.7M	44.23	—
2026-05-21	44.19	44.69	43.83	44.30	44.30	—	10.9M	44.34	—
2026-05-20	43.59	44.41	42.93	44.38	44.38	—	11.0M	43.96	—
2026-05-19	44.38	45.02	43.81	43.83	43.83	—	13.7M	44.17	—
2026-05-18	44.27	45.23	44.22	44.38	44.38	—	9.5M	44.58	—
2026-05-07	46.43	47.15	46.15	46.22	46.22	—	14.1M	46.60	—
2026-05-06	46.69	47.46	45.76	46.27	46.27	—	19.8M	46.42	—
2026-05-05	45.37	46.72	44.51	46.49	46.49	—	39.1M	46.05	—
2026-05-04	50.50	51.06	50.22	50.39	50.39	—	13.6M	50.54	—
2026-04-27	50.38	50.56	49.40	49.77	49.77	—	8.0M	49.91	—
2026-04-24	49.80	50.59	49.56	50.48	50.48	—	8.3M	50.16	—
2026-04-23	50.74	50.88	49.17	49.75	49.75	—	11.6M	49.80	—
2026-04-20	50.68	51.51	50.44	51.46	51.46	—	13.1M	51.00	—
2026-04-17	50.34	51.20	49.77	50.81	50.81	—	18.8M	50.73	—
2026-04-10	45.91	46.18	44.98	45.24	45.24	—	13.1M	45.33	—
2026-04-09	45.81	46.08	44.91	45.98	45.98	—	12.7M	45.63	—
2026-04-08	45.99	46.35	45.55	45.85	45.85	—	15.6M	45.93	—
2026-04-07	45.09	45.46	44.56	44.87	44.87	—	10.4M	44.95	—
2026-04-02	44.02	45.42	43.67	45.34	45.34	—	12.7M	44.87	—
2026-03-26	44.48	45.97	44.47	45.20	45.20	—	14.6M	45.31	—
2026-03-25	45.08	45.96	44.20	44.85	44.85	—	14.9M	44.91	—
2026-03-24	44.95	45.27	43.99	44.21	44.21	—	19.6M	44.53	—
2026-03-23	44.72	45.74	44.01	45.49	45.49	—	21.3M	45.16	—
2026-03-18	45.62	46.08	44.55	44.59	44.59	—	19.7M	44.90	—
2026-03-17	45.84	46.98	45.74	46.13	46.13	—	21.8M	46.13	—
2026-03-16	45.25	45.90	45.19	45.42	45.42	—	14.5M	45.51	—
2026-03-13	44.20	45.25	44.17	44.90	44.90	—	14.0M	44.85	—