SB
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 8.36
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 2026-06-22 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 | 8.15 | 8.44 | 8.05 | 8.36 | 8.36 | -6.38% | 5.0M | 8.27 | 6.14 |
| 2026-09-08 | 9.18 | 9.24 | 8.79 | 8.93 | 8.93 | -2.62% | 1.2M | 8.95 | 1.53 |
| 2026-09-04 | 9.20 | 9.31 | 9.12 | 9.17 | 9.17 | +1.78% | 1.1M | 9.19 | 1.42 |
| 2026-09-03 | 9.11 | 9.20 | 8.98 | 9.01 | 9.01 | -0.88% | 1.0M | 9.05 | 1.43 |
| 2026-09-02 | 8.80 | 9.11 | 8.80 | 9.09 | 9.09 | +3.89% | 1.2M | 8.98 | 1.78 |
| 2026-09-01 | 8.60 | 8.87 | 8.58 | 8.75 | 8.75 | +1.39% | 1.1M | 8.71 | 1.57 |
| 2026-08-31 | 8.67 | 8.72 | 8.43 | 8.63 | 8.63 | +1.29% | 727K | 8.57 | 1.04 |
| 2026-08-28 | 8.44 | 8.63 | 8.42 | 8.52 | 8.52 | +1.19% | 640K | 8.54 | 0.91 |
| 2026-08-27 | 8.40 | 8.59 | 8.35 | 8.42 | 8.42 | +1.69% | 574K | 8.46 | 0.79 |
| 2026-08-26 | 8.60 | 8.68 | 8.24 | 8.28 | 8.28 | -4.83% | 751K | 8.35 | 1.00 |
| 2026-08-25 | 8.70 | 8.76 | 8.46 | 8.70 | 8.70 | +0.58% | 619K | 8.67 | 0.83 |
| 2026-08-24 | 8.58 | 8.69 | 8.45 | 8.65 | 8.65 | +1.41% | 891K | 8.59 | 1.21 |
| 2026-08-21 | 8.33 | 8.63 | 8.29 | 8.53 | 8.53 | +3.02% | 1.1M | 8.54 | 1.58 |
| 2026-08-20 | 8.17 | 8.35 | 8.10 | 8.28 | 8.28 | +1.35% | 707K | 8.27 | 0.96 |
| 2026-08-19 | 8.18 | 8.28 | 8.13 | 8.17 | 8.17 | +1.74% | 751K | 8.18 | 1.02 |
| 2026-08-18 | 8.08 | 8.08 | 7.90 | 8.03 | 8.03 | -0.86% | 670K | 8.00 | 0.88 |
| 2026-08-17 | 7.83 | 8.13 | 7.83 | 8.10 | 8.10 | +4.52% | 817K | 8.03 | 1.07 |
| 2026-08-14 | 7.66 | 7.80 | 7.61 | 7.75 | 7.75 | +1.04% | 599K | 7.75 | 0.76 |
| 2026-08-13 | 7.43 | 7.71 | 7.43 | 7.67 | 7.67 | +2.82% | 622K | 7.65 | 0.78 |
| 2026-08-12 | 7.37 | 7.51 | 7.26 | 7.46 | 7.46 | +1.77% | 554K | 7.46 | 0.65 |
| 2026-08-11 | 7.50 | 7.52 | 7.24 | 7.33 | 7.33 | -2.27% | 597K | 7.33 | 0.63 |
| 2026-08-10 | 7.61 | 7.61 | 7.46 | 7.50 | 7.50 | -1.32% | 706K | 7.52 | 0.73 |
| 2026-08-07 | 7.67 | 7.78 | 7.52 | 7.60 | 7.60 | -0.91% | 525K | 7.61 | 0.55 |
| 2026-08-06 | 7.76 | 7.79 | 7.66 | 7.67 | 7.67 | +0.39% | 427K | 7.72 | 0.44 |
| 2026-08-05 | 7.85 | 7.85 | 7.61 | 7.64 | 7.64 | -1.42% | 533K | 7.66 | 0.55 |
| 2026-08-04 | 7.90 | 7.93 | 7.66 | 7.75 | 7.75 | -1.77% | 721K | 7.75 | 0.73 |
| 2026-08-03 | 7.73 | 7.97 | 7.70 | 7.89 | 7.89 | +1.02% | 1.1M | 7.87 | 1.16 |
| 2026-07-31 | 7.80 | 7.99 | 7.75 | 7.81 | 7.81 | -1.76% | 790K | 7.83 | 0.84 |
| 2026-07-30 | 7.64 | 8.01 | 7.52 | 7.95 | 7.95 | +4.88% | 1.0M | 7.89 | 1.12 |
| 2026-07-29 | 7.98 | 8.05 | 7.54 | 7.58 | 7.58 | +1.47% | 1.2M | 7.72 | 1.34 |
| 2026-07-28 | 7.55 | 7.60 | 7.43 | 7.47 | 7.47 | -0.66% | 586K | 7.50 | 0.64 |
| 2026-07-27 | 7.69 | 7.80 | 7.43 | 7.52 | 7.52 | -1.96% | 626K | 7.51 | 0.63 |
| 2026-07-24 | 7.50 | 7.79 | 7.49 | 7.67 | 7.67 | +1.59% | 930K | 7.70 | 0.93 |
| 2026-07-23 | 7.37 | 7.57 | 7.33 | 7.55 | 7.55 | +2.58% | 879K | 7.46 | 0.87 |
| 2026-07-22 | 7.42 | 7.45 | 7.33 | 7.36 | 7.36 | -1.21% | 843K | 7.38 | 0.79 |
| 2026-07-21 | 7.16 | 7.46 | 7.06 | 7.45 | 7.45 | +4.05% | 1.0M | 7.37 | 0.93 |
| 2026-07-20 | 6.90 | 7.29 | 6.86 | 7.16 | 7.16 | +4.99% | 914K | 7.18 | 0.81 |
| 2026-07-17 | 6.97 | 6.97 | 6.73 | 6.82 | 6.82 | -2.71% | 1.1M | 6.84 | 1.02 |
| 2026-07-16 | 7.10 | 7.22 | 7.00 | 7.01 | 7.01 | -2.09% | 735K | 7.08 | 0.66 |
| 2026-07-15 | 7.15 | 7.17 | 6.96 | 7.16 | 7.16 | +0.42% | 1.6M | 7.09 | 1.48 |
| 2026-07-14 | 6.97 | 7.31 | 6.93 | 7.13 | 7.13 | +2.44% | 2.6M | 7.18 | 2.72 |
| 2026-07-13 | 6.89 | 7.02 | 6.83 | 6.96 | 6.96 | +0.87% | 1.1M | 6.95 | 1.19 |
| 2026-07-10 | 6.73 | 6.90 | 6.69 | 6.90 | 6.90 | — | 422K | 6.83 | — |
| 2026-07-09 | 6.74 | 6.78 | 6.51 | 6.70 | 6.70 | — | 448K | 6.64 | — |
| 2026-07-08 | 6.71 | 6.84 | 6.65 | 6.80 | 6.80 | — | 800K | 6.78 | — |
| 2026-07-07 | 6.67 | 6.75 | 6.67 | 6.73 | 6.73 | — | 902K | 6.72 | — |
| 2026-07-06 | 6.43 | 6.75 | 6.43 | 6.68 | 6.68 | — | 459K | 6.68 | — |
| 2026-07-02 | 6.43 | 6.54 | 6.37 | 6.40 | 6.40 | — | 635K | 6.42 | — |
| 2026-07-01 | 6.28 | 6.41 | 6.28 | 6.31 | 6.31 | — | 563K | 6.33 | — |
| 2026-06-30 | 6.29 | 6.35 | 6.17 | 6.31 | 6.31 | — | 1.2M | 6.28 | — |
| 2026-06-29 | 6.41 | 6.52 | 6.30 | 6.36 | 6.36 | — | 691K | 6.37 | — |
| 2026-06-26 | 6.54 | 6.58 | 6.32 | 6.39 | 6.39 | — | 2.2M | 6.40 | — |
| 2026-06-25 | 6.77 | 6.83 | 6.50 | 6.60 | 6.60 | — | 931K | 6.61 | — |
| 2026-06-24 | 7.13 | 7.13 | 6.76 | 6.78 | 6.78 | — | 1.0M | 6.85 | — |
| 2026-06-23 | 7.03 | 7.21 | 6.93 | 7.16 | 7.16 | +2.14% | 2.0M | 7.13 | 2.57 |
| 2026-06-22 | 6.94 | 7.14 | 6.75 | 7.01 | 7.01 | +4.63% | 1.9M | 7.03 | 2.57 |
| 2026-06-18 | 6.90 | 7.07 | 6.57 | 6.70 | 6.70 | — | 1.5M | 6.71 | — |
| 2026-06-17 | 6.68 | 6.70 | 6.38 | 6.45 | 6.45 | — | 833K | 6.50 | — |
| 2026-06-16 | 6.82 | 6.87 | 6.57 | 6.58 | 6.58 | — | 581K | 6.63 | — |
| 2026-06-11 | 6.68 | 6.82 | 6.66 | 6.75 | 6.75 | — | 574K | 6.76 | — |
| 2026-06-10 | 6.61 | 6.70 | 6.54 | 6.58 | 6.58 | — | 480K | 6.59 | — |
| 2026-06-09 | 6.52 | 6.68 | 6.52 | 6.66 | 6.66 | — | 754K | 6.62 | — |
| 2026-06-08 | 6.56 | 6.61 | 6.46 | 6.48 | 6.48 | — | 571K | 6.51 | — |
| 2026-06-01 | 6.21 | 6.64 | 6.16 | 6.62 | 6.62 | — | 1.3M | 6.57 | — |
| 2026-05-29 | 6.55 | 6.56 | 6.24 | 6.25 | 6.25 | — | 685K | 6.32 | — |
| 2026-05-26 | 6.62 | 6.93 | 6.57 | 6.87 | 6.87 | — | 1.2M | 6.84 | — |
| 2026-05-22 | 6.82 | 6.82 | 6.57 | 6.57 | 6.57 | — | 593K | 6.62 | — |
| 2026-05-21 | 6.91 | 6.97 | 6.79 | 6.84 | 6.84 | — | 535K | 6.88 | — |
| 2026-05-20 | 6.94 | 7.01 | 6.60 | 6.90 | 6.90 | — | 568K | 6.91 | — |
| 2026-05-19 | 6.93 | 7.03 | 6.76 | 6.80 | 6.80 | — | 852K | 6.87 | — |
| 2026-05-18 | 7.03 | 7.08 | 6.93 | 7.01 | 7.01 | — | 525K | 7.02 | — |
| 2026-05-07 | 6.89 | 6.99 | 6.85 | 6.94 | 6.94 | — | 338K | 6.93 | — |
| 2026-05-06 | 7.15 | 7.20 | 6.84 | 6.92 | 6.92 | — | 452K | 6.92 | — |
| 2026-05-05 | 6.80 | 7.13 | 6.77 | 7.11 | 7.11 | — | 882K | 7.01 | — |
| 2026-05-04 | 6.67 | 6.71 | 6.63 | 6.71 | 6.71 | — | 491K | 6.68 | — |
| 2026-04-27 | 6.52 | 6.61 | 6.51 | 6.60 | 6.60 | — | 474K | 6.59 | — |
| 2026-04-24 | 6.53 | 6.54 | 6.43 | 6.52 | 6.52 | — | 250K | 6.50 | — |
| 2026-04-23 | 6.61 | 6.66 | 6.47 | 6.48 | 6.48 | — | 292K | 6.53 | — |
| 2026-04-20 | 6.61 | 6.78 | 6.48 | 6.70 | 6.70 | — | 527K | 6.71 | — |
| 2026-04-17 | 6.57 | 6.72 | 6.55 | 6.64 | 6.64 | — | 403K | 6.66 | — |
| 2026-04-10 | 6.46 | 6.52 | 6.33 | 6.43 | 6.43 | — | 419K | 6.39 | — |
| 2026-04-09 | 6.60 | 6.62 | 6.40 | 6.47 | 6.47 | — | 418K | 6.49 | — |
| 2026-04-08 | 6.64 | 6.66 | 6.53 | 6.57 | 6.57 | — | 481K | 6.58 | — |
| 2026-04-07 | 6.52 | 6.57 | 6.42 | 6.48 | 6.48 | — | 535K | 6.47 | — |
| 2026-04-02 | 6.34 | 6.63 | 6.20 | 6.59 | 6.59 | — | 665K | 6.54 | — |
| 2026-03-26 | 6.24 | 6.38 | 6.20 | 6.21 | 6.21 | — | 731K | 6.28 | — |
| 2026-03-25 | 6.38 | 6.38 | 6.25 | 6.28 | 6.28 | — | 627K | 6.29 | — |
| 2026-03-24 | 6.26 | 6.42 | 6.26 | 6.32 | 6.32 | — | 1.0M | 6.36 | — |
| 2026-03-23 | 6.06 | 6.31 | 6.00 | 6.27 | 6.27 | — | 536K | 6.23 | — |
| 2026-03-18 | 6.12 | 6.31 | 6.10 | 6.26 | 6.26 | — | 683K | 6.25 | — |
| 2026-03-17 | 6.13 | 6.17 | 6.04 | 6.09 | 6.09 | — | 584K | 6.09 | — |
| 2026-03-16 | 6.02 | 6.12 | 5.98 | 6.07 | 6.07 | — | 613K | 6.08 | — |
| 2026-03-13 | 5.94 | 6.00 | 5.85 | 5.94 | 5.94 | — | 977K | 5.94 | — |