SUNB
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 73.42
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 2026-06-18 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 | 71.04 | 77.56 | 70.60 | 73.42 | 73.42 | +5.91% | 15.7M | 74.48 | 2.38 |
| 2026-09-08 | 67.70 | 70.13 | 67.39 | 69.32 | 69.32 | +1.06% | 10.7M | 68.99 | 1.74 |
| 2026-09-04 | 65.00 | 68.75 | 64.99 | 68.59 | 68.59 | +3.94% | 21.8M | 66.62 | 4.26 |
| 2026-09-03 | 67.79 | 67.89 | 64.87 | 65.99 | 65.99 | -1.67% | 4.6M | 65.80 | 0.93 |
| 2026-09-02 | 67.01 | 68.00 | 66.43 | 67.11 | 67.11 | +0.06% | 6.0M | 67.23 | 1.28 |
| 2026-09-01 | 70.93 | 71.13 | 66.83 | 67.07 | 67.07 | -7.21% | 16.2M | 67.67 | 3.99 |
| 2026-08-31 | 73.70 | 73.90 | 70.89 | 72.28 | 72.28 | -1.26% | 28.4M | 72.23 | 10.50 |
| 2026-08-28 | 72.01 | 73.66 | 71.09 | 73.20 | 73.20 | -0.62% | 13.2M | 72.48 | 6.18 |
| 2026-08-27 | 73.45 | 74.27 | 72.26 | 73.66 | 73.66 | -0.97% | 4.1M | 73.20 | 2.02 |
| 2026-08-26 | 75.93 | 76.42 | 74.07 | 74.38 | 74.38 | -1.73% | 2.7M | 74.80 | 1.37 |
| 2026-08-25 | 77.12 | 77.26 | 75.36 | 75.69 | 75.69 | -0.90% | 1.7M | 75.89 | 0.86 |
| 2026-08-24 | 77.18 | 77.96 | 75.59 | 76.38 | 76.38 | -0.65% | 2.4M | 76.49 | 1.25 |
| 2026-08-21 | 78.14 | 78.58 | 75.96 | 76.88 | 76.88 | -0.29% | 2.3M | 76.91 | 1.19 |
| 2026-08-20 | 77.93 | 79.02 | 76.78 | 77.10 | 77.10 | -3.42% | 2.3M | 77.80 | 1.15 |
| 2026-08-19 | 79.93 | 80.93 | 78.99 | 79.83 | 79.83 | +1.31% | 2.3M | 80.01 | 1.17 |
| 2026-08-18 | 81.76 | 83.04 | 78.58 | 78.80 | 78.80 | -5.22% | 2.6M | 79.97 | 1.29 |
| 2026-08-17 | 84.78 | 85.22 | 82.97 | 83.14 | 83.14 | -1.96% | 2.4M | 83.68 | 1.23 |
| 2026-08-14 | 81.99 | 84.94 | 81.49 | 84.80 | 84.80 | +4.39% | 2.5M | 83.88 | 1.33 |
| 2026-08-13 | 80.25 | 81.35 | 78.63 | 81.23 | 81.23 | +0.92% | 3.1M | 80.04 | 1.71 |
| 2026-08-12 | 81.64 | 82.00 | 78.11 | 80.49 | 80.49 | -0.07% | 1.5M | 79.61 | 0.83 |
| 2026-08-11 | 79.81 | 82.19 | 79.64 | 80.55 | 80.55 | +2.14% | 938K | 80.65 | 0.51 |
| 2026-08-10 | 80.61 | 81.03 | 78.25 | 78.86 | 78.86 | -2.74% | 1.8M | 79.04 | 0.97 |
| 2026-08-07 | 81.26 | 81.32 | 79.97 | 81.08 | 81.08 | +0.20% | 1.2M | 80.68 | 0.61 |
| 2026-08-06 | 79.64 | 81.23 | 79.30 | 80.92 | 80.92 | +1.28% | 1.4M | 80.46 | 0.67 |
| 2026-08-05 | 79.66 | 80.76 | 79.29 | 79.90 | 79.90 | -0.66% | 1.5M | 80.04 | 0.69 |
| 2026-08-04 | 76.68 | 80.50 | 76.58 | 80.43 | 80.43 | +7.14% | 2.6M | 79.40 | 1.19 |
| 2026-08-03 | 72.19 | 75.17 | 71.92 | 75.07 | 75.07 | +4.38% | 1.5M | 74.31 | 0.69 |
| 2026-07-31 | 72.00 | 72.44 | 70.74 | 71.92 | 71.92 | -0.84% | 1.9M | 71.70 | 0.87 |
| 2026-07-30 | 75.02 | 75.04 | 72.13 | 72.53 | 72.53 | -1.20% | 1.6M | 72.64 | 0.71 |
| 2026-07-29 | 74.85 | 75.03 | 72.04 | 73.41 | 73.41 | -2.78% | 1.9M | 73.39 | 0.77 |
| 2026-07-28 | 75.62 | 77.45 | 74.95 | 75.51 | 75.51 | -0.01% | 1.7M | 76.17 | 0.69 |
| 2026-07-27 | 76.64 | 76.97 | 74.69 | 75.52 | 75.52 | -0.20% | 1.8M | 75.49 | 0.50 |
| 2026-07-24 | 76.41 | 76.62 | 74.96 | 75.67 | 75.67 | -2.32% | 2.6M | 75.79 | 0.71 |
| 2026-07-23 | 73.09 | 77.62 | 73.03 | 77.47 | 77.47 | +6.94% | 3.4M | 76.63 | 0.90 |
| 2026-07-22 | 72.51 | 73.77 | 72.11 | 72.44 | 72.44 | +0.54% | 1.8M | 72.64 | 0.47 |
| 2026-07-21 | 71.55 | 72.28 | 69.54 | 72.05 | 72.05 | +0.07% | 2.4M | 70.98 | 0.61 |
| 2026-07-20 | 73.66 | 74.06 | 71.86 | 72.00 | 72.00 | -1.92% | 1.4M | 72.56 | 0.26 |
| 2026-07-17 | 72.74 | 74.79 | 72.17 | 73.41 | 73.41 | -0.26% | 1.9M | 73.83 | 0.33 |
| 2026-07-16 | 72.28 | 74.07 | 72.26 | 73.60 | 73.60 | +0.84% | 951K | 73.35 | 0.17 |
| 2026-07-15 | 73.31 | 74.07 | 72.11 | 72.99 | 72.99 | +0.79% | 1.4M | 73.05 | 0.23 |
| 2026-07-14 | 73.81 | 74.94 | 72.09 | 72.42 | 72.42 | -1.90% | 1.7M | 72.88 | 0.29 |
| 2026-07-13 | 73.42 | 74.72 | 73.19 | 73.82 | 73.82 | -1.36% | 2.1M | 73.94 | 0.34 |
| 2026-07-10 | 72.92 | 75.56 | 72.07 | 74.84 | 74.84 | — | 3.3M | 74.66 | — |
| 2026-07-09 | 70.85 | 73.49 | 70.51 | 73.00 | 73.00 | — | 5.1M | 72.32 | — |
| 2026-07-08 | 68.13 | 70.48 | 67.88 | 70.30 | 70.30 | — | 2.9M | 69.30 | — |
| 2026-07-07 | 71.54 | 72.03 | 68.95 | 69.61 | 69.61 | — | 2.3M | 69.65 | — |
| 2026-07-06 | 71.31 | 73.39 | 70.57 | 73.19 | 73.19 | — | 2.0M | 72.51 | — |
| 2026-07-02 | 74.08 | 74.30 | 70.64 | 72.34 | 72.34 | — | 1.8M | 72.01 | — |
| 2026-07-01 | 73.93 | 74.62 | 72.69 | 72.94 | 72.94 | — | 3.2M | 73.51 | — |
| 2026-06-30 | 74.44 | 75.19 | 72.88 | 74.81 | 74.81 | — | 4.5M | 74.10 | — |
| 2026-06-29 | 73.33 | 73.84 | 71.38 | 72.90 | 72.90 | — | 3.7M | 72.35 | — |
| 2026-06-26 | 73.54 | 74.39 | 72.13 | 74.07 | 74.07 | — | 24.5M | 74.02 | — |
| 2026-06-25 | 73.10 | 75.30 | 71.80 | 75.18 | 75.18 | — | 3.5M | 74.10 | — |
| 2026-06-24 | 74.08 | 74.72 | 71.63 | 73.22 | 73.22 | — | 4.3M | 73.06 | — |
| 2026-06-23 | 77.68 | 79.14 | 74.83 | 75.41 | 75.41 | — | 4.8M | 75.96 | — |
| 2026-06-22 | 84.33 | 85.19 | 82.34 | 83.24 | 83.24 | — | 4.1M | 83.43 | — |
| 2026-06-18 | 81.59 | 86.67 | 81.59 | 86.06 | 86.06 | +5.56% | 33.7M | 85.84 | 11.40 |
| 2026-06-17 | 83.01 | 83.51 | 81.18 | 81.53 | 81.53 | — | 2.4M | 82.42 | — |
| 2026-06-16 | 83.48 | 84.34 | 82.65 | 83.00 | 83.00 | — | 3.1M | 83.38 | — |
| 2026-06-11 | 79.01 | 81.65 | 78.88 | 81.44 | 81.44 | — | 5.4M | 80.37 | — |
| 2026-06-10 | 82.28 | 83.11 | 79.86 | 80.00 | 80.00 | — | 3.0M | 81.58 | — |
| 2026-06-09 | 81.27 | 84.48 | 81.13 | 83.63 | 83.63 | — | 4.2M | 83.00 | — |
| 2026-06-08 | 80.46 | 81.85 | 79.06 | 81.29 | 81.29 | — | 3.3M | 81.00 | — |
| 2026-06-01 | 76.29 | 77.53 | 76.19 | 77.08 | 77.08 | — | 1.9M | 76.93 | — |
| 2026-05-29 | 78.66 | 79.30 | 77.84 | 78.05 | 78.05 | — | 1.8M | 78.59 | — |
| 2026-05-26 | 78.35 | 79.22 | 76.83 | 78.58 | 78.58 | — | 2.0M | 78.29 | — |
| 2026-05-22 | 76.00 | 78.34 | 75.89 | 77.90 | 77.90 | — | 2.3M | 77.55 | — |
| 2026-05-21 | 73.83 | 75.92 | 73.24 | 75.46 | 75.46 | — | 3.0M | 74.93 | — |
| 2026-05-20 | 75.16 | 76.28 | 74.27 | 74.38 | 74.38 | — | 2.5M | 75.03 | — |
| 2026-05-19 | 75.10 | 76.12 | 73.66 | 75.15 | 75.15 | — | 2.3M | 74.97 | — |
| 2026-05-18 | 76.78 | 77.42 | 75.37 | 75.77 | 75.77 | — | 2.0M | 76.03 | — |
| 2026-05-07 | 75.35 | 76.38 | 72.49 | 73.33 | 73.33 | — | 2.3M | 74.27 | — |
| 2026-05-06 | 76.97 | 77.34 | 75.60 | 76.63 | 76.63 | — | 1.7M | 76.51 | — |
| 2026-05-05 | 75.28 | 75.79 | 74.18 | 74.92 | 74.92 | — | 1.5M | 75.20 | — |
| 2026-05-04 | 77.08 | 77.41 | 74.92 | 75.01 | 75.01 | — | 2.9M | 76.55 | — |
| 2026-04-27 | 77.03 | 78.05 | 73.88 | 74.62 | 74.62 | — | 2.7M | 76.49 | — |
| 2026-04-24 | 75.15 | 77.14 | 74.34 | 76.88 | 76.88 | — | 2.7M | 75.87 | — |
| 2026-04-23 | 74.35 | 77.28 | 74.00 | 76.35 | 76.35 | — | 3.8M | 75.87 | — |
| 2026-04-20 | 70.25 | 72.38 | 70.04 | 72.34 | 72.34 | — | 1.8M | 71.41 | — |
| 2026-04-17 | 68.48 | 71.77 | 67.98 | 71.59 | 71.59 | — | 3.2M | 70.75 | — |
| 2026-04-10 | 67.84 | 68.28 | 66.64 | 68.16 | 68.16 | — | 1.9M | 67.45 | — |
| 2026-04-09 | 66.31 | 68.36 | 65.91 | 67.61 | 67.61 | — | 1.7M | 67.23 | — |
| 2026-04-08 | 66.41 | 67.59 | 65.94 | 67.11 | 67.11 | — | 3.0M | 66.85 | — |
| 2026-04-07 | 62.92 | 63.33 | 61.03 | 63.18 | 63.18 | — | 2.0M | 62.34 | — |
| 2026-04-02 | 62.12 | 64.11 | 62.02 | 63.09 | 63.09 | — | 1.9M | 62.87 | — |
| 2026-03-26 | 67.03 | 69.01 | 63.31 | 63.31 | 63.31 | — | 3.1M | 65.35 | — |
| 2026-03-25 | 70.25 | 70.54 | 67.42 | 68.47 | 68.47 | — | 2.3M | 68.75 | — |
| 2026-03-24 | 65.65 | 69.85 | 65.62 | 69.61 | 69.61 | — | 10.9M | 69.03 | — |
| 2026-03-23 | 65.61 | 67.92 | 64.45 | 67.13 | 67.13 | — | 11.1M | 66.86 | — |
| 2026-03-18 | 72.36 | 73.24 | 70.92 | 71.00 | 71.00 | — | 11.0M | 71.38 | — |
| 2026-03-17 | 73.16 | 75.08 | 72.51 | 73.58 | 73.58 | — | 4.4M | 73.78 | — |
| 2026-03-16 | 72.70 | 73.34 | 72.39 | 73.25 | 73.25 | — | 3.3M | 72.88 | — |
| 2026-03-13 | 70.61 | 72.90 | 70.59 | 72.76 | 72.76 | — | 4.9M | 71.87 | — |