TRIP
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 8.82
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 | 8.99 | 9.24 | 8.74 | 8.82 | 8.82 | -2.92% | 7.8M | 8.91 | 2.62 |
| 2026-09-08 | 9.19 | 9.28 | 8.97 | 9.09 | 9.09 | -2.57% | 3.9M | 9.06 | 1.29 |
| 2026-09-04 | 9.14 | 9.53 | 9.11 | 9.32 | 9.32 | +0.38% | 3.0M | 9.34 | 0.94 |
| 2026-09-03 | 9.71 | 9.87 | 9.27 | 9.29 | 9.29 | -3.33% | 2.7M | 9.44 | 0.75 |
| 2026-09-02 | 9.45 | 9.73 | 9.42 | 9.61 | 9.61 | +1.59% | 3.1M | 9.62 | 0.84 |
| 2026-09-01 | 9.38 | 9.60 | 9.35 | 9.46 | 9.46 | -0.63% | 2.8M | 9.49 | 0.73 |
| 2026-08-31 | 9.77 | 9.80 | 9.49 | 9.52 | 9.52 | -3.55% | 3.6M | 9.59 | 0.94 |
| 2026-08-28 | 9.85 | 9.98 | 9.77 | 9.87 | 9.87 | +0.82% | 2.1M | 9.88 | 0.54 |
| 2026-08-27 | 9.87 | 9.90 | 9.64 | 9.79 | 9.79 | -0.81% | 3.4M | 9.76 | 0.93 |
| 2026-08-26 | 10.16 | 10.20 | 9.85 | 9.87 | 9.87 | -2.23% | 2.4M | 9.97 | 0.63 |
| 2026-08-25 | 10.19 | 10.29 | 10.05 | 10.10 | 10.10 | -0.93% | 2.1M | 10.11 | 0.53 |
| 2026-08-24 | 10.03 | 10.34 | 10.02 | 10.19 | 10.19 | +1.90% | 2.1M | 10.22 | 0.54 |
| 2026-08-21 | 10.03 | 10.14 | 9.94 | 10.00 | 10.00 | -0.30% | 2.5M | 10.02 | 0.67 |
| 2026-08-20 | 10.38 | 10.39 | 9.96 | 10.03 | 10.03 | -3.56% | 3.3M | 10.06 | 0.89 |
| 2026-08-19 | 10.27 | 10.64 | 10.20 | 10.40 | 10.40 | +1.66% | 3.6M | 10.47 | 0.99 |
| 2026-08-18 | 10.23 | 10.41 | 10.12 | 10.23 | 10.23 | +0.59% | 3.3M | 10.26 | 0.90 |
| 2026-08-17 | 10.59 | 10.68 | 10.09 | 10.17 | 10.17 | -5.31% | 3.9M | 10.21 | 1.10 |
| 2026-08-14 | 11.02 | 11.10 | 10.70 | 10.74 | 10.74 | -2.10% | 2.4M | 10.81 | 0.66 |
| 2026-08-13 | 10.63 | 11.02 | 10.55 | 10.97 | 10.97 | +2.43% | 2.4M | 10.81 | 0.67 |
| 2026-08-12 | 10.80 | 10.93 | 10.45 | 10.71 | 10.71 | -2.19% | 3.1M | 10.63 | 0.84 |
| 2026-08-11 | 10.54 | 11.10 | 10.53 | 10.95 | 10.95 | +1.58% | 4.2M | 10.91 | 1.18 |
| 2026-08-10 | 10.72 | 11.14 | 10.54 | 10.78 | 10.78 | 0.00% | 5.3M | 10.75 | 1.53 |
| 2026-08-07 | 10.67 | 11.07 | 10.53 | 10.78 | 10.78 | +3.45% | 6.2M | 10.72 | 1.86 |
| 2026-08-06 | 10.94 | 11.93 | 10.15 | 10.42 | 10.42 | -25.52% | 11.3M | 10.68 | 3.87 |
| 2026-08-05 | 14.50 | 14.51 | 13.82 | 13.99 | 13.99 | -2.37% | 3.4M | 14.02 | 1.15 |
| 2026-08-04 | 14.31 | 14.59 | 14.22 | 14.33 | 14.33 | -1.17% | 5.1M | 14.41 | 1.80 |
| 2026-08-03 | 14.42 | 14.56 | 14.15 | 14.50 | 14.50 | +2.36% | 4.0M | 14.43 | 1.47 |
| 2026-07-31 | 14.40 | 14.40 | 14.05 | 14.16 | 14.16 | -0.18% | 1.9M | 14.18 | 0.68 |
| 2026-07-30 | 14.40 | 14.43 | 13.90 | 14.19 | 14.19 | -2.67% | 2.1M | 14.16 | 0.73 |
| 2026-07-29 | 14.83 | 15.04 | 14.46 | 14.58 | 14.58 | -2.34% | 5.3M | 14.81 | 1.98 |
| 2026-07-28 | 14.45 | 15.00 | 14.39 | 14.93 | 14.93 | +4.55% | 2.1M | 14.83 | 0.77 |
| 2026-07-27 | 13.92 | 14.44 | 13.91 | 14.28 | 14.28 | +4.23% | 1.9M | 14.29 | 0.64 |
| 2026-07-24 | 13.54 | 13.91 | 13.47 | 13.70 | 13.70 | +1.56% | 1.4M | 13.71 | 0.47 |
| 2026-07-23 | 13.65 | 13.78 | 13.26 | 13.49 | 13.49 | -2.53% | 1.6M | 13.44 | 0.53 |
| 2026-07-22 | 13.97 | 13.97 | 13.60 | 13.84 | 13.84 | +0.29% | 1.8M | 13.79 | 0.56 |
| 2026-07-21 | 13.85 | 14.21 | 13.68 | 13.80 | 13.80 | -4.23% | 3.4M | 13.86 | 1.06 |
| 2026-07-20 | 14.60 | 14.88 | 14.33 | 14.41 | 14.41 | -1.17% | 2.4M | 14.49 | 0.70 |
| 2026-07-17 | 14.60 | 14.90 | 14.40 | 14.58 | 14.58 | -2.08% | 2.5M | 14.63 | 0.72 |
| 2026-07-16 | 14.74 | 15.14 | 14.31 | 14.89 | 14.89 | +1.99% | 4.0M | 14.84 | 1.14 |
| 2026-07-15 | 13.82 | 14.69 | 13.82 | 14.60 | 14.60 | +4.29% | 2.7M | 14.53 | 0.75 |
| 2026-07-14 | 14.16 | 14.21 | 13.68 | 14.00 | 14.00 | -2.78% | 2.7M | 13.95 | 0.62 |
| 2026-07-13 | 14.08 | 14.81 | 13.92 | 14.40 | 14.40 | +3.00% | 4.1M | 14.40 | 0.96 |
| 2026-07-10 | 13.55 | 14.26 | 13.50 | 13.98 | 13.98 | — | 2.8M | 13.96 | — |
| 2026-07-09 | 13.06 | 13.46 | 12.99 | 13.33 | 13.33 | — | 3.0M | 13.33 | — |
| 2026-07-08 | 13.71 | 13.71 | 12.89 | 13.21 | 13.21 | — | 3.5M | 13.13 | — |
| 2026-07-07 | 14.05 | 14.29 | 13.60 | 13.72 | 13.72 | — | 3.0M | 13.78 | — |
| 2026-07-06 | 14.11 | 14.19 | 13.72 | 13.88 | 13.88 | — | 2.2M | 13.90 | — |
| 2026-07-02 | 13.90 | 14.30 | 13.72 | 14.29 | 14.29 | — | 3.1M | 14.05 | — |
| 2026-07-01 | 13.89 | 13.89 | 13.41 | 13.75 | 13.75 | — | 2.8M | 13.66 | — |
| 2026-06-30 | 14.00 | 14.03 | 13.68 | 13.71 | 13.71 | — | 2.4M | 13.79 | — |
| 2026-06-29 | 13.71 | 14.11 | 13.61 | 14.03 | 14.03 | — | 3.6M | 13.99 | — |
| 2026-06-26 | 12.78 | 13.90 | 12.63 | 13.76 | 13.76 | — | 5.7M | 13.66 | — |
| 2026-06-25 | 12.98 | 13.14 | 12.61 | 12.80 | 12.80 | — | 2.7M | 12.80 | — |
| 2026-06-24 | 12.37 | 13.00 | 12.29 | 12.98 | 12.98 | — | 3.5M | 12.84 | — |
| 2026-06-23 | 12.30 | 12.72 | 12.07 | 12.39 | 12.39 | — | 3.8M | 12.45 | — |
| 2026-06-22 | 12.71 | 12.97 | 12.33 | 12.36 | 12.36 | — | 3.8M | 12.59 | — |
| 2026-06-18 | 12.70 | 13.01 | 12.44 | 12.96 | 12.96 | — | 6.0M | 12.83 | — |
| 2026-06-17 | 12.64 | 13.00 | 12.49 | 12.61 | 12.61 | — | 4.2M | 12.71 | — |
| 2026-06-16 | 12.56 | 12.85 | 12.23 | 12.81 | 12.81 | — | 4.9M | 12.64 | — |
| 2026-06-11 | 11.44 | 12.01 | 11.35 | 11.91 | 11.91 | — | 3.2M | 11.75 | — |
| 2026-06-10 | 11.84 | 11.96 | 11.54 | 11.57 | 11.57 | — | 3.7M | 11.65 | — |
| 2026-06-09 | 11.80 | 12.10 | 11.62 | 11.95 | 11.95 | — | 3.1M | 11.90 | — |
| 2026-06-08 | 11.98 | 12.05 | 11.65 | 11.81 | 11.81 | — | 3.7M | 11.87 | — |
| 2026-06-01 | 11.34 | 12.16 | 11.21 | 12.10 | 12.10 | — | 4.9M | 11.79 | — |
| 2026-05-29 | 11.05 | 11.30 | 10.84 | 11.18 | 11.18 | — | 3.8M | 11.16 | — |
| 2026-05-26 | 9.98 | 10.22 | 9.89 | 10.04 | 10.04 | — | 3.6M | 10.03 | — |
| 2026-05-22 | 9.90 | 10.10 | 9.71 | 10.08 | 10.08 | — | 2.9M | 9.95 | — |
| 2026-05-21 | 9.85 | 10.13 | 9.64 | 9.90 | 9.90 | — | 4.0M | 9.88 | — |
| 2026-05-20 | 9.26 | 9.98 | 9.04 | 9.93 | 9.93 | — | 6.6M | 9.61 | — |
| 2026-05-19 | 9.47 | 9.70 | 9.21 | 9.30 | 9.30 | — | 3.2M | 9.36 | — |
| 2026-05-18 | 9.51 | 9.85 | 9.38 | 9.53 | 9.53 | — | 4.5M | 9.57 | — |
| 2026-05-07 | 11.18 | 11.60 | 11.05 | 11.23 | 11.23 | — | 4.9M | 11.29 | — |
| 2026-05-06 | 11.45 | 11.45 | 11.05 | 11.18 | 11.18 | — | 3.4M | 11.20 | — |
| 2026-05-05 | 11.36 | 11.41 | 11.25 | 11.28 | 11.28 | — | 2.6M | 11.31 | — |
| 2026-05-04 | 11.49 | 11.66 | 11.11 | 11.33 | 11.33 | — | 3.0M | 11.33 | — |
| 2026-04-27 | 11.18 | 11.30 | 11.06 | 11.19 | 11.19 | — | 2.4M | 11.19 | — |
| 2026-04-24 | 10.90 | 11.20 | 10.75 | 11.19 | 11.19 | — | 3.1M | 11.06 | — |
| 2026-04-23 | 11.00 | 11.05 | 10.73 | 10.86 | 10.86 | — | 2.7M | 10.83 | — |
| 2026-04-20 | 11.31 | 11.55 | 11.13 | 11.48 | 11.48 | — | 3.3M | 11.40 | — |
| 2026-04-17 | 11.40 | 11.60 | 11.24 | 11.39 | 11.39 | — | 2.3M | 11.45 | — |
| 2026-04-10 | 11.49 | 11.52 | 10.86 | 10.92 | 10.92 | — | 2.7M | 11.03 | — |
| 2026-04-09 | 10.93 | 11.59 | 10.78 | 11.49 | 11.49 | — | 4.3M | 11.35 | — |
| 2026-04-08 | 11.25 | 11.31 | 10.83 | 10.93 | 10.93 | — | 4.2M | 10.98 | — |
| 2026-04-07 | 10.68 | 11.12 | 10.65 | 10.75 | 10.75 | — | 5.8M | 10.79 | — |
| 2026-04-02 | 10.26 | 10.91 | 10.25 | 10.85 | 10.85 | — | 8.1M | 10.79 | — |
| 2026-03-26 | 9.34 | 10.10 | 9.34 | 9.95 | 9.95 | — | 4.1M | 9.92 | — |
| 2026-03-25 | 9.84 | 10.03 | 9.41 | 9.51 | 9.51 | — | 3.6M | 9.59 | — |
| 2026-03-24 | 9.85 | 10.02 | 9.55 | 9.72 | 9.72 | — | 3.3M | 9.72 | — |
| 2026-03-23 | 9.55 | 10.13 | 9.25 | 10.04 | 10.04 | — | 6.2M | 9.90 | — |
| 2026-03-18 | 9.37 | 9.53 | 9.26 | 9.26 | 9.26 | — | 3.1M | 9.37 | — |
| 2026-03-17 | 9.69 | 9.97 | 9.48 | 9.51 | 9.51 | — | 2.4M | 9.66 | — |
| 2026-03-16 | 9.32 | 9.65 | 9.24 | 9.52 | 9.52 | — | 4.3M | 9.51 | — |
| 2026-03-13 | 9.31 | 9.47 | 9.15 | 9.24 | 9.24 | — | 3.6M | 9.25 | — |