ROKU
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 152.90
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 2026-06-15 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 | 154.00 | 154.44 | 152.35 | 152.90 | 152.90 | -1.57% | 5.5M | 153.17 | 2.66 |
| 2026-09-08 | 155.50 | 155.50 | 153.59 | 155.34 | 155.34 | -0.16% | 3.0M | 154.96 | 1.43 |
| 2026-09-04 | 157.74 | 158.00 | 155.38 | 155.59 | 155.59 | -1.72% | 2.1M | 156.16 | 0.98 |
| 2026-09-03 | 158.26 | 158.85 | 157.36 | 158.31 | 158.31 | +0.39% | 2.0M | 158.00 | 0.92 |
| 2026-09-02 | 154.77 | 158.22 | 154.51 | 157.70 | 157.70 | +1.40% | 2.5M | 157.60 | 1.10 |
| 2026-09-01 | 155.85 | 157.53 | 155.50 | 155.53 | 155.53 | -0.89% | 2.0M | 156.03 | 0.85 |
| 2026-08-31 | 157.47 | 157.76 | 156.42 | 156.93 | 156.93 | -0.47% | 2.0M | 156.99 | 0.82 |
| 2026-08-28 | 156.63 | 158.41 | 156.49 | 157.68 | 157.68 | +0.91% | 2.0M | 157.74 | 0.79 |
| 2026-08-27 | 158.30 | 158.68 | 156.15 | 156.25 | 156.25 | -1.48% | 2.7M | 157.02 | 1.08 |
| 2026-08-26 | 159.68 | 159.78 | 158.56 | 158.60 | 158.60 | -0.73% | 2.7M | 159.05 | 1.06 |
| 2026-08-25 | 158.00 | 159.89 | 157.92 | 159.76 | 159.76 | +1.00% | 1.8M | 159.11 | 0.69 |
| 2026-08-24 | 157.26 | 158.61 | 157.26 | 158.18 | 158.18 | +0.44% | 1.5M | 158.29 | 0.58 |
| 2026-08-21 | 157.41 | 158.69 | 156.99 | 157.49 | 157.49 | +0.24% | 1.3M | 157.84 | 0.50 |
| 2026-08-20 | 156.72 | 157.80 | 156.68 | 157.12 | 157.12 | +0.20% | 2.2M | 157.23 | 0.82 |
| 2026-08-19 | 157.86 | 158.10 | 156.45 | 156.80 | 156.80 | -0.62% | 1.2M | 157.32 | 0.44 |
| 2026-08-18 | 157.49 | 159.69 | 157.00 | 157.78 | 157.78 | -0.33% | 2.3M | 158.53 | 0.85 |
| 2026-08-17 | 157.11 | 158.51 | 157.11 | 158.31 | 158.31 | +0.40% | 2.7M | 158.14 | 1.04 |
| 2026-08-14 | 155.48 | 157.86 | 155.23 | 157.68 | 157.68 | +2.34% | 1.9M | 157.31 | 0.72 |
| 2026-08-13 | 151.50 | 154.12 | 151.50 | 154.08 | 154.08 | +1.51% | 1.6M | 153.49 | 0.59 |
| 2026-08-12 | 150.78 | 151.87 | 150.45 | 151.79 | 151.79 | +0.58% | 2.1M | 151.39 | 0.74 |
| 2026-08-11 | 151.86 | 152.24 | 150.64 | 150.91 | 150.91 | -0.61% | 1.9M | 151.20 | 0.68 |
| 2026-08-10 | 152.54 | 152.84 | 151.32 | 151.84 | 151.84 | -0.83% | 2.8M | 152.16 | 1.01 |
| 2026-08-07 | 151.95 | 153.54 | 151.14 | 153.11 | 153.11 | +2.03% | 2.8M | 152.57 | 1.04 |
| 2026-08-06 | 148.32 | 150.61 | 148.00 | 150.07 | 150.07 | +2.12% | 3.8M | 149.98 | 1.44 |
| 2026-08-05 | 147.89 | 147.94 | 146.18 | 146.96 | 146.96 | -0.25% | 3.9M | 146.83 | 1.45 |
| 2026-08-04 | 145.50 | 147.38 | 145.20 | 147.33 | 147.33 | +1.02% | 4.1M | 146.68 | 1.58 |
| 2026-08-03 | 145.85 | 147.12 | 145.72 | 145.84 | 145.84 | +0.57% | 3.2M | 146.13 | 1.27 |
| 2026-07-31 | 145.00 | 145.58 | 144.84 | 145.01 | 145.01 | -0.06% | 2.9M | 145.15 | 1.07 |
| 2026-07-30 | 145.01 | 145.52 | 144.29 | 145.09 | 145.09 | -0.17% | 3.5M | 145.07 | 1.25 |
| 2026-07-29 | 143.74 | 145.68 | 143.74 | 145.33 | 145.33 | +0.99% | 3.1M | 145.00 | 1.07 |
| 2026-07-28 | 142.62 | 144.49 | 142.62 | 143.91 | 143.91 | +0.69% | 2.3M | 143.92 | 0.79 |
| 2026-07-27 | 142.11 | 144.07 | 141.67 | 142.92 | 142.92 | +0.67% | 3.0M | 143.37 | 0.93 |
| 2026-07-24 | 141.80 | 142.83 | 141.75 | 141.97 | 141.97 | +0.21% | 2.3M | 142.24 | 0.66 |
| 2026-07-23 | 142.16 | 143.00 | 141.25 | 141.67 | 141.67 | -0.99% | 2.0M | 141.92 | 0.54 |
| 2026-07-22 | 143.85 | 144.39 | 143.08 | 143.08 | 143.08 | -0.82% | 1.8M | 143.44 | 0.46 |
| 2026-07-21 | 144.20 | 144.69 | 143.74 | 144.27 | 144.27 | +0.10% | 1.5M | 144.26 | 0.35 |
| 2026-07-20 | 144.96 | 145.75 | 143.97 | 144.13 | 144.13 | -0.21% | 2.0M | 144.64 | 0.36 |
| 2026-07-17 | 143.07 | 144.71 | 143.07 | 144.43 | 144.43 | +0.42% | 2.9M | 144.28 | 0.49 |
| 2026-07-16 | 143.29 | 144.20 | 143.00 | 143.82 | 143.82 | +0.35% | 2.5M | 143.72 | 0.39 |
| 2026-07-15 | 142.34 | 143.56 | 141.82 | 143.32 | 143.32 | +1.10% | 3.2M | 143.03 | 0.50 |
| 2026-07-14 | 141.71 | 142.18 | 141.11 | 141.76 | 141.76 | -0.41% | 1.9M | 141.82 | 0.23 |
| 2026-07-13 | 140.01 | 142.87 | 140.01 | 142.34 | 142.34 | +1.17% | 2.9M | 142.20 | 0.35 |
| 2026-07-10 | 140.59 | 141.99 | 140.37 | 140.69 | 140.69 | — | 1.9M | 140.96 | — |
| 2026-07-09 | 139.00 | 140.63 | 138.81 | 140.26 | 140.26 | — | 2.6M | 140.02 | — |
| 2026-07-08 | 141.00 | 141.38 | 139.19 | 139.25 | 139.25 | — | 3.7M | 139.77 | — |
| 2026-07-07 | 141.76 | 142.94 | 141.13 | 141.21 | 141.21 | — | 2.7M | 142.02 | — |
| 2026-07-06 | 142.33 | 142.99 | 141.33 | 142.26 | 142.26 | — | 2.4M | 142.11 | — |
| 2026-07-02 | 140.53 | 142.67 | 140.32 | 142.43 | 142.43 | — | 6.7M | 142.25 | — |
| 2026-07-01 | 138.88 | 141.80 | 138.88 | 140.51 | 140.51 | — | 5.1M | 140.61 | — |
| 2026-06-30 | 135.75 | 138.58 | 135.75 | 138.14 | 138.14 | — | 3.7M | 137.90 | — |
| 2026-06-29 | 137.00 | 137.50 | 135.48 | 136.53 | 136.53 | — | 3.4M | 136.59 | — |
| 2026-06-26 | 134.59 | 136.48 | 134.36 | 135.40 | 135.40 | — | 9.7M | 135.53 | — |
| 2026-06-25 | 135.80 | 136.29 | 134.46 | 134.73 | 134.73 | — | 7.4M | 135.07 | — |
| 2026-06-24 | 135.49 | 137.39 | 134.90 | 135.93 | 135.93 | — | 5.9M | 136.38 | — |
| 2026-06-23 | 135.14 | 136.24 | 134.90 | 135.06 | 135.06 | — | 6.7M | 135.31 | — |
| 2026-06-22 | 137.72 | 138.25 | 135.04 | 135.20 | 135.20 | — | 8.3M | 135.92 | — |
| 2026-06-18 | 137.57 | 139.70 | 137.14 | 138.07 | 138.07 | — | 24.9M | 138.15 | — |
| 2026-06-17 | 138.10 | 140.32 | 137.17 | 137.29 | 137.29 | — | 11.5M | 138.19 | — |
| 2026-06-16 | 138.25 | 140.55 | 137.92 | 137.95 | 137.95 | — | 15.2M | 139.02 | — |
| 2026-06-11 | 117.13 | 120.11 | 115.00 | 119.64 | 119.64 | — | 2.4M | 118.52 | — |
| 2026-06-10 | 118.44 | 121.12 | 116.53 | 116.94 | 116.94 | — | 2.4M | 118.12 | — |
| 2026-06-09 | 125.42 | 127.15 | 118.03 | 120.91 | 120.91 | — | 3.3M | 121.76 | — |
| 2026-06-08 | 125.85 | 126.11 | 122.58 | 123.57 | 123.57 | — | 3.6M | 123.86 | — |
| 2026-06-01 | 130.18 | 131.00 | 126.97 | 129.03 | 129.03 | — | 1.9M | 129.01 | — |
| 2026-05-29 | 131.09 | 133.46 | 129.88 | 130.18 | 130.18 | — | 2.2M | 131.10 | — |
| 2026-05-26 | 127.00 | 129.15 | 125.28 | 127.61 | 127.61 | — | 1.5M | 127.53 | — |
| 2026-05-22 | 125.16 | 127.88 | 125.08 | 125.55 | 125.55 | — | 1.6M | 125.81 | — |
| 2026-05-21 | 123.47 | 127.76 | 122.28 | 125.08 | 125.08 | — | 1.1M | 125.41 | — |
| 2026-05-20 | 121.33 | 125.03 | 120.21 | 124.16 | 124.16 | — | 1.9M | 123.38 | — |
| 2026-05-19 | 123.60 | 124.40 | 119.59 | 120.58 | 120.58 | — | 2.4M | 120.68 | — |
| 2026-05-18 | 124.18 | 127.28 | 123.50 | 124.15 | 124.15 | — | 2.0M | 124.88 | — |
| 2026-05-07 | 128.15 | 129.85 | 125.82 | 126.67 | 126.67 | — | 2.1M | 127.32 | — |
| 2026-05-06 | 125.69 | 128.53 | 123.75 | 127.98 | 127.98 | — | 2.5M | 127.13 | — |
| 2026-05-05 | 127.00 | 127.57 | 123.93 | 124.41 | 124.41 | — | 2.8M | 125.36 | — |
| 2026-05-04 | 124.00 | 127.90 | 122.35 | 126.02 | 126.02 | — | 3.7M | 126.00 | — |
| 2026-04-27 | 115.49 | 116.72 | 112.58 | 114.38 | 114.38 | — | 2.2M | 114.37 | — |
| 2026-04-24 | 116.50 | 116.50 | 113.21 | 115.22 | 115.22 | — | 2.2M | 114.73 | — |
| 2026-04-23 | 118.12 | 118.73 | 112.93 | 114.96 | 114.96 | — | 2.3M | 115.76 | — |
| 2026-04-20 | 115.55 | 118.84 | 114.33 | 118.73 | 118.73 | — | 2.3M | 117.56 | — |
| 2026-04-17 | 113.00 | 116.81 | 112.33 | 116.19 | 116.19 | — | 3.1M | 115.58 | — |
| 2026-04-10 | 100.88 | 102.93 | 97.68 | 102.47 | 102.47 | — | 2.3M | 101.32 | — |
| 2026-04-09 | 100.73 | 101.36 | 98.00 | 100.04 | 100.04 | — | 1.9M | 99.85 | — |
| 2026-04-08 | 105.00 | 105.73 | 100.31 | 100.99 | 100.99 | — | 3.0M | 102.28 | — |
| 2026-04-07 | 96.99 | 100.23 | 96.57 | 98.53 | 98.53 | — | 2.4M | 98.56 | — |
| 2026-04-02 | 91.60 | 98.85 | 90.23 | 97.66 | 97.66 | — | 2.8M | 96.52 | — |
| 2026-03-26 | 92.93 | 95.83 | 88.25 | 89.03 | 89.03 | — | 3.4M | 90.81 | — |
| 2026-03-25 | 97.42 | 99.22 | 93.31 | 95.06 | 95.06 | — | 1.9M | 95.45 | — |
| 2026-03-24 | 96.61 | 97.73 | 94.44 | 95.59 | 95.59 | — | 2.1M | 95.94 | — |
| 2026-03-23 | 94.65 | 98.93 | 93.97 | 97.81 | 97.81 | — | 2.6M | 97.47 | — |
| 2026-03-18 | 96.06 | 97.84 | 94.88 | 95.66 | 95.66 | — | 2.8M | 96.52 | — |
| 2026-03-17 | 96.28 | 99.20 | 95.97 | 96.30 | 96.30 | — | 1.7M | 97.10 | — |
| 2026-03-16 | 92.26 | 96.36 | 92.00 | 95.18 | 95.18 | — | 2.2M | 95.31 | — |
| 2026-03-13 | 95.08 | 96.20 | 91.29 | 91.65 | 91.65 | — | 3.0M | 92.68 | — |