TH
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 19.20
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 2026-07-01 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 | 18.75 | 19.41 | 18.60 | 19.20 | 19.20 | -5.19% | 11.0M | 19.04 | 8.73 |
| 2026-09-08 | 19.55 | 20.47 | 19.24 | 20.25 | 20.25 | +3.74% | 1.7M | 20.09 | 1.34 |
| 2026-09-04 | 18.59 | 19.75 | 18.59 | 19.52 | 19.52 | +5.29% | 1.4M | 19.42 | 1.11 |
| 2026-09-03 | 18.38 | 18.87 | 18.10 | 18.54 | 18.54 | +0.82% | 716K | 18.61 | 0.55 |
| 2026-09-02 | 17.98 | 18.56 | 17.86 | 18.39 | 18.39 | +1.77% | 839K | 18.36 | 0.63 |
| 2026-09-01 | 18.45 | 18.57 | 17.80 | 18.07 | 18.07 | -2.43% | 890K | 18.09 | 0.67 |
| 2026-08-31 | 18.13 | 18.65 | 17.88 | 18.52 | 18.52 | -0.16% | 1.4M | 18.44 | 1.09 |
| 2026-08-28 | 19.00 | 19.65 | 18.40 | 18.55 | 18.55 | -2.16% | 1.6M | 18.99 | 1.26 |
| 2026-08-27 | 17.30 | 19.06 | 17.30 | 18.96 | 18.96 | +12.99% | 2.6M | 18.67 | 2.13 |
| 2026-08-26 | 18.35 | 18.68 | 16.70 | 16.78 | 16.78 | -3.51% | 2.1M | 17.31 | 1.79 |
| 2026-08-25 | 17.94 | 18.18 | 17.20 | 17.39 | 17.39 | -2.47% | 1.2M | 17.54 | 1.06 |
| 2026-08-24 | 17.69 | 18.23 | 17.61 | 17.83 | 17.83 | -0.11% | 970K | 17.92 | 0.81 |
| 2026-08-21 | 17.65 | 17.93 | 17.23 | 17.85 | 17.85 | +1.25% | 1.1M | 17.67 | 0.93 |
| 2026-08-20 | 17.59 | 17.66 | 16.88 | 17.63 | 17.63 | +3.46% | 915K | 17.47 | 0.79 |
| 2026-08-19 | 17.48 | 17.83 | 17.02 | 17.04 | 17.04 | -2.46% | 676K | 17.18 | 0.59 |
| 2026-08-18 | 17.88 | 17.99 | 17.14 | 17.47 | 17.47 | -3.32% | 1.2M | 17.45 | 1.05 |
| 2026-08-17 | 17.79 | 18.16 | 17.50 | 18.07 | 18.07 | +3.61% | 1.2M | 17.92 | 1.06 |
| 2026-08-14 | 16.26 | 17.50 | 16.19 | 17.44 | 17.44 | +7.19% | 703K | 17.24 | 0.64 |
| 2026-08-13 | 16.06 | 16.73 | 16.00 | 16.27 | 16.27 | +0.81% | 942K | 16.34 | 0.86 |
| 2026-08-12 | 16.81 | 17.22 | 16.11 | 16.14 | 16.14 | -2.89% | 1.0M | 16.38 | 0.96 |
| 2026-08-11 | 16.07 | 17.29 | 16.05 | 16.62 | 16.62 | +3.42% | 2.0M | 16.71 | 1.91 |
| 2026-08-10 | 15.53 | 17.54 | 15.02 | 16.07 | 16.07 | -2.67% | 2.0M | 16.63 | 2.03 |
| 2026-08-07 | 16.19 | 16.97 | 15.89 | 16.51 | 16.51 | +3.19% | 1.6M | 16.51 | 1.70 |
| 2026-08-06 | 15.76 | 16.45 | 15.58 | 16.00 | 16.00 | +1.52% | 1.3M | 16.14 | 1.40 |
| 2026-08-05 | 16.00 | 16.21 | 15.62 | 15.76 | 15.76 | -1.44% | 1.1M | 15.80 | 1.20 |
| 2026-08-04 | 15.98 | 16.30 | 15.91 | 15.99 | 15.99 | +1.27% | 958K | 16.08 | 1.03 |
| 2026-08-03 | 15.22 | 15.91 | 15.06 | 15.79 | 15.79 | +3.88% | 933K | 15.66 | 0.96 |
| 2026-07-31 | 14.59 | 15.21 | 14.08 | 15.20 | 15.20 | +4.83% | 1.4M | 14.91 | 1.42 |
| 2026-07-30 | 14.57 | 14.96 | 14.42 | 14.50 | 14.50 | +0.97% | 1.1M | 14.57 | 1.01 |
| 2026-07-29 | 14.82 | 15.09 | 14.20 | 14.36 | 14.36 | -2.84% | 1.2M | 14.44 | 1.08 |
| 2026-07-28 | 16.08 | 16.10 | 14.48 | 14.78 | 14.78 | -8.20% | 1.5M | 15.08 | 1.35 |
| 2026-07-27 | 16.35 | 16.42 | 15.26 | 16.10 | 16.10 | -0.31% | 1.4M | 15.82 | 1.17 |
| 2026-07-24 | 16.34 | 16.75 | 16.04 | 16.15 | 16.15 | -1.16% | 583K | 16.18 | 0.48 |
| 2026-07-23 | 16.54 | 16.77 | 16.18 | 16.34 | 16.34 | -2.21% | 659K | 16.39 | 0.53 |
| 2026-07-22 | 16.69 | 16.90 | 16.56 | 16.71 | 16.71 | -0.65% | 544K | 16.75 | 0.42 |
| 2026-07-21 | 16.51 | 17.12 | 16.10 | 16.82 | 16.82 | +2.62% | 807K | 16.80 | 0.60 |
| 2026-07-20 | 16.40 | 16.77 | 16.26 | 16.39 | 16.39 | +0.18% | 531K | 16.42 | 0.38 |
| 2026-07-17 | 16.55 | 16.97 | 16.31 | 16.36 | 16.36 | -3.02% | 703K | 16.54 | 0.50 |
| 2026-07-16 | 16.94 | 17.09 | 16.68 | 16.87 | 16.87 | -1.06% | 843K | 16.88 | 0.58 |
| 2026-07-15 | 17.40 | 17.65 | 16.98 | 17.05 | 17.05 | -1.56% | 595K | 17.24 | 0.40 |
| 2026-07-14 | 17.38 | 18.06 | 17.28 | 17.32 | 17.32 | +3.46% | 1.1M | 17.49 | 0.73 |
| 2026-07-13 | 17.85 | 17.94 | 16.71 | 16.74 | 16.74 | -6.79% | 1.0M | 17.03 | 0.69 |
| 2026-07-10 | 18.30 | 18.35 | 17.61 | 17.96 | 17.96 | — | 636K | 17.93 | — |
| 2026-07-09 | 18.36 | 18.50 | 17.97 | 18.44 | 18.44 | — | 656K | 18.34 | — |
| 2026-07-08 | 17.85 | 18.53 | 17.71 | 18.23 | 18.23 | — | 1.0M | 18.28 | — |
| 2026-07-07 | 17.76 | 18.14 | 17.44 | 17.97 | 17.97 | — | 1.5M | 17.88 | — |
| 2026-07-06 | 18.83 | 18.83 | 17.59 | 17.74 | 17.74 | — | 1.8M | 18.01 | — |
| 2026-07-02 | 19.76 | 19.88 | 18.40 | 18.47 | 18.47 | — | 1.3M | 18.93 | — |
| 2026-07-01 | 20.15 | 20.25 | 19.52 | 19.73 | 19.73 | -3.09% | 3.1M | 19.79 | 2.10 |
| 2026-06-30 | 20.21 | 20.52 | 20.00 | 20.36 | 20.36 | — | 1.4M | 20.33 | — |
| 2026-06-29 | 20.27 | 20.63 | 20.06 | 20.44 | 20.44 | — | 1.4M | 20.38 | — |
| 2026-06-26 | 20.02 | 20.85 | 19.89 | 20.27 | 20.27 | — | 3.5M | 20.25 | — |
| 2026-06-25 | 20.20 | 20.83 | 19.99 | 20.19 | 20.19 | — | 1.1M | 20.21 | — |
| 2026-06-24 | 20.53 | 20.61 | 19.80 | 20.01 | 20.01 | — | 1.5M | 20.06 | — |
| 2026-06-23 | 19.77 | 20.78 | 19.74 | 20.52 | 20.52 | — | 1.5M | 20.47 | — |
| 2026-06-22 | 20.13 | 20.54 | 19.77 | 20.14 | 20.14 | — | 1.6M | 20.15 | — |
| 2026-06-18 | 19.60 | 20.33 | 19.29 | 20.16 | 20.16 | — | 1.6M | 19.99 | — |
| 2026-06-17 | 18.87 | 19.46 | 18.80 | 19.38 | 19.38 | — | 1.1M | 19.23 | — |
| 2026-06-16 | 18.84 | 19.30 | 18.65 | 19.02 | 19.02 | — | 1.6M | 19.04 | — |
| 2026-06-11 | 17.24 | 17.73 | 17.12 | 17.67 | 17.67 | — | 1.4M | 17.52 | — |
| 2026-06-10 | 16.52 | 17.11 | 16.36 | 17.04 | 17.04 | — | 1.1M | 16.77 | — |
| 2026-06-09 | 16.85 | 17.03 | 16.32 | 16.44 | 16.44 | — | 1.1M | 16.63 | — |
| 2026-06-08 | 16.10 | 16.76 | 15.95 | 16.71 | 16.71 | — | 1.2M | 16.48 | — |
| 2026-06-01 | 17.22 | 17.40 | 17.02 | 17.17 | 17.17 | — | 1.5M | 17.23 | — |
| 2026-05-29 | 17.22 | 17.41 | 16.83 | 17.36 | 17.36 | — | 2.4M | 17.21 | — |
| 2026-05-26 | 18.12 | 18.50 | 17.96 | 18.35 | 18.35 | — | 831K | 18.26 | — |
| 2026-05-22 | 18.32 | 18.61 | 17.84 | 17.90 | 17.90 | — | 642K | 18.07 | — |
| 2026-05-21 | 18.04 | 18.36 | 17.93 | 18.22 | 18.22 | — | 604K | 18.16 | — |
| 2026-05-20 | 18.45 | 18.69 | 18.10 | 18.26 | 18.26 | — | 577K | 18.32 | — |
| 2026-05-19 | 17.83 | 18.60 | 17.52 | 18.40 | 18.40 | — | 1.2M | 18.34 | — |
| 2026-05-18 | 18.66 | 18.89 | 17.95 | 18.00 | 18.00 | — | 878K | 18.21 | — |
| 2026-05-07 | 15.66 | 15.79 | 15.28 | 15.29 | 15.29 | — | 1.8M | 15.59 | — |
| 2026-05-06 | 15.66 | 16.05 | 15.58 | 15.79 | 15.79 | — | 1.1M | 15.84 | — |
| 2026-05-05 | 15.25 | 15.79 | 15.18 | 15.65 | 15.65 | — | 1.1M | 15.58 | — |
| 2026-05-04 | 14.54 | 15.17 | 14.48 | 15.15 | 15.15 | — | 1.3M | 14.90 | — |
| 2026-04-27 | 14.29 | 14.42 | 14.14 | 14.30 | 14.30 | — | 1.1M | 14.30 | — |
| 2026-04-24 | 14.04 | 14.46 | 14.02 | 14.25 | 14.25 | — | 1.3M | 14.26 | — |
| 2026-04-23 | 14.55 | 14.74 | 13.75 | 14.00 | 14.00 | — | 3.2M | 14.08 | — |
| 2026-04-20 | 14.77 | 15.65 | 14.74 | 15.61 | 15.61 | — | 1.6M | 15.27 | — |
| 2026-04-17 | 14.83 | 14.97 | 14.55 | 14.84 | 14.84 | — | 585K | 14.77 | — |
| 2026-04-10 | 14.90 | 14.97 | 14.35 | 14.46 | 14.46 | — | 1.0M | 14.62 | — |
| 2026-04-09 | 14.74 | 15.10 | 14.55 | 14.90 | 14.90 | — | 1.8M | 14.86 | — |
| 2026-04-08 | 13.91 | 14.46 | 13.73 | 14.34 | 14.34 | — | 883K | 14.09 | — |
| 2026-04-07 | 13.60 | 13.99 | 13.33 | 13.73 | 13.73 | — | 877K | 13.74 | — |
| 2026-04-02 | 12.72 | 13.90 | 12.36 | 13.88 | 13.88 | — | 2.1M | 13.27 | — |
| 2026-03-26 | 9.60 | 9.79 | 9.35 | 9.69 | 9.69 | — | 339K | 9.69 | — |
| 2026-03-25 | 9.64 | 9.73 | 9.44 | 9.67 | 9.67 | — | 515K | 9.59 | — |
| 2026-03-24 | 9.11 | 9.67 | 8.90 | 9.58 | 9.58 | — | 640K | 9.49 | — |
| 2026-03-23 | 9.12 | 9.42 | 9.04 | 9.25 | 9.25 | — | 526K | 9.26 | — |
| 2026-03-18 | 9.32 | 9.42 | 9.12 | 9.19 | 9.19 | — | 483K | 9.26 | — |
| 2026-03-17 | 9.54 | 9.78 | 9.32 | 9.39 | 9.39 | — | 646K | 9.50 | — |
| 2026-03-16 | 9.28 | 9.35 | 8.90 | 9.10 | 9.10 | — | 538K | 9.15 | — |
| 2026-03-13 | 9.73 | 9.73 | 9.21 | 9.31 | 9.31 | — | 517K | 9.33 | — |