VRTX
NASDAQ100、SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 521.12
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 2026-07-13 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 | 524.00 | 528.16 | 520.08 | 521.12 | 521.12 | -1.47% | 959K | 521.62 | 0.92 |
| 2026-09-08 | 529.64 | 535.00 | 520.20 | 528.90 | 528.90 | -3.15% | 1.1M | 529.30 | 1.00 |
| 2026-09-04 | 549.50 | 556.99 | 544.48 | 546.12 | 546.12 | -2.12% | 804K | 548.05 | 0.71 |
| 2026-09-03 | 559.00 | 560.25 | 551.61 | 557.96 | 557.96 | +0.22% | 801K | 557.45 | 0.70 |
| 2026-09-02 | 552.42 | 558.36 | 549.07 | 556.75 | 556.75 | +1.66% | 1.7M | 554.15 | 1.55 |
| 2026-09-01 | 548.60 | 551.40 | 545.08 | 547.65 | 547.65 | +0.57% | 735K | 548.17 | 0.62 |
| 2026-08-31 | 535.38 | 546.84 | 532.23 | 544.52 | 544.52 | +0.52% | 1.2M | 543.39 | 1.00 |
| 2026-08-28 | 547.09 | 549.57 | 540.08 | 541.69 | 541.69 | -1.07% | 887K | 542.47 | 0.74 |
| 2026-08-27 | 540.08 | 550.83 | 540.08 | 547.55 | 547.55 | +0.05% | 845K | 547.47 | 0.69 |
| 2026-08-26 | 549.84 | 553.47 | 546.24 | 547.29 | 547.29 | -1.01% | 834K | 548.65 | 0.66 |
| 2026-08-25 | 545.53 | 555.69 | 543.75 | 552.85 | 552.85 | +0.96% | 775K | 552.82 | 0.60 |
| 2026-08-24 | 548.98 | 550.62 | 542.42 | 547.59 | 547.59 | -0.08% | 767K | 547.90 | 0.57 |
| 2026-08-21 | 545.10 | 555.32 | 540.70 | 548.05 | 548.05 | +1.44% | 1.1M | 548.50 | 0.79 |
| 2026-08-20 | 543.78 | 548.99 | 538.27 | 540.26 | 540.26 | -2.14% | 1.1M | 541.53 | 0.78 |
| 2026-08-19 | 537.47 | 553.69 | 532.55 | 552.06 | 552.06 | +4.52% | 1.4M | 547.63 | 1.06 |
| 2026-08-18 | 520.00 | 533.78 | 517.34 | 528.19 | 528.19 | +2.45% | 1.5M | 527.91 | 1.12 |
| 2026-08-17 | 503.87 | 517.84 | 502.53 | 515.55 | 515.55 | +1.94% | 1.1M | 514.47 | 0.83 |
| 2026-08-14 | 511.41 | 513.64 | 502.29 | 505.75 | 505.75 | -2.07% | 1.1M | 506.05 | 0.83 |
| 2026-08-13 | 528.68 | 529.00 | 515.74 | 516.44 | 516.44 | -1.77% | 864K | 520.23 | 0.62 |
| 2026-08-12 | 527.00 | 531.22 | 520.08 | 525.73 | 525.73 | -0.74% | 1.0M | 526.67 | 0.75 |
| 2026-08-11 | 525.02 | 532.23 | 522.01 | 529.65 | 529.65 | +1.10% | 1.1M | 529.64 | 0.76 |
| 2026-08-10 | 539.50 | 546.17 | 519.82 | 523.91 | 523.91 | +5.61% | 2.7M | 528.82 | 2.04 |
| 2026-08-07 | 487.11 | 497.39 | 482.10 | 496.07 | 496.07 | +2.49% | 992K | 493.74 | 0.74 |
| 2026-08-06 | 490.91 | 492.40 | 480.86 | 484.03 | 484.03 | -0.17% | 1.0M | 484.23 | 0.73 |
| 2026-08-05 | 487.52 | 491.95 | 479.02 | 484.83 | 484.83 | +1.28% | 1.4M | 484.68 | 0.96 |
| 2026-08-04 | 471.29 | 488.04 | 465.51 | 478.70 | 478.70 | +1.70% | 2.0M | 478.24 | 1.40 |
| 2026-08-03 | 480.00 | 483.36 | 468.14 | 470.72 | 470.72 | -1.34% | 1.5M | 471.45 | 1.04 |
| 2026-07-31 | 480.67 | 480.67 | 469.87 | 477.10 | 477.10 | -0.95% | 958K | 475.98 | 0.64 |
| 2026-07-30 | 474.10 | 482.14 | 470.54 | 481.70 | 481.70 | -0.34% | 1.2M | 478.36 | 0.83 |
| 2026-07-29 | 492.67 | 492.99 | 481.91 | 483.33 | 483.33 | -1.44% | 1.5M | 485.87 | 0.95 |
| 2026-07-28 | 483.13 | 493.61 | 482.86 | 490.39 | 490.39 | +2.38% | 1.7M | 487.88 | 1.10 |
| 2026-07-27 | 479.27 | 487.21 | 477.99 | 479.00 | 479.00 | +0.34% | 1.6M | 480.30 | 0.86 |
| 2026-07-24 | 476.05 | 484.00 | 472.57 | 477.36 | 477.36 | +0.90% | 1.3M | 478.51 | 0.66 |
| 2026-07-23 | 467.09 | 477.68 | 465.00 | 473.09 | 473.09 | +0.11% | 1.3M | 473.29 | 0.68 |
| 2026-07-22 | 482.32 | 483.66 | 471.58 | 472.57 | 472.57 | -1.96% | 1.3M | 473.88 | 0.67 |
| 2026-07-21 | 478.56 | 484.99 | 473.56 | 482.00 | 482.00 | +0.31% | 1.1M | 481.21 | 0.56 |
| 2026-07-20 | 485.65 | 491.23 | 478.48 | 480.50 | 480.50 | -1.06% | 1.1M | 483.54 | 0.54 |
| 2026-07-17 | 483.51 | 496.69 | 481.98 | 485.65 | 485.65 | -0.08% | 1.6M | 486.23 | 0.76 |
| 2026-07-16 | 480.00 | 487.30 | 476.25 | 486.03 | 486.03 | +1.88% | 1.4M | 483.96 | 0.67 |
| 2026-07-15 | 472.15 | 480.96 | 469.60 | 477.08 | 477.08 | +0.16% | 1.2M | 477.05 | 0.58 |
| 2026-07-14 | 481.29 | 481.29 | 473.18 | 476.31 | 476.31 | -0.82% | 1.1M | 476.49 | 0.52 |
| 2026-07-13 | 486.18 | 486.18 | 474.71 | 480.25 | 480.25 | -1.06% | 1.2M | 479.94 | 0.56 |
| 2026-07-10 | 498.15 | 498.91 | 484.33 | 485.39 | 485.39 | — | 1.4M | 485.95 | — |
| 2026-07-09 | 495.58 | 500.77 | 482.11 | 496.50 | 496.50 | — | 2.1M | 492.35 | — |
| 2026-07-08 | 523.04 | 525.81 | 498.14 | 498.43 | 498.43 | — | 2.3M | 505.33 | — |
| 2026-07-07 | 530.00 | 533.67 | 512.77 | 522.25 | 522.25 | — | 2.3M | 522.32 | — |
| 2026-07-06 | 526.66 | 529.99 | 512.34 | 529.59 | 529.59 | — | 1.5M | 526.25 | — |
| 2026-07-02 | 503.76 | 529.14 | 501.53 | 528.04 | 528.04 | — | 1.9M | 522.43 | — |
| 2026-07-01 | 502.71 | 502.71 | 494.80 | 498.01 | 498.01 | — | 1.4M | 498.58 | — |
| 2026-06-30 | 500.49 | 500.99 | 489.62 | 496.73 | 496.73 | — | 1.7M | 496.52 | — |
| 2026-06-29 | 495.83 | 499.87 | 487.62 | 499.65 | 499.65 | — | 2.1M | 496.50 | — |
| 2026-06-26 | 482.50 | 503.89 | 482.20 | 491.34 | 491.34 | — | 8.7M | 492.41 | — |
| 2026-06-25 | 475.11 | 486.49 | 473.50 | 480.18 | 480.18 | — | 1.5M | 481.69 | — |
| 2026-06-24 | 471.38 | 480.86 | 469.93 | 475.20 | 475.20 | — | 1.5M | 476.17 | — |
| 2026-06-23 | 469.67 | 470.82 | 463.75 | 468.42 | 468.42 | — | 1.2M | 468.73 | — |
| 2026-06-22 | 455.65 | 468.18 | 453.21 | 466.79 | 466.79 | — | 2.0M | 464.50 | — |
| 2026-06-18 | 462.17 | 464.98 | 450.39 | 451.63 | 451.63 | — | 3.0M | 453.36 | — |
| 2026-06-17 | 449.67 | 464.31 | 447.54 | 458.99 | 458.99 | — | 1.5M | 458.85 | — |
| 2026-06-16 | 452.82 | 454.55 | 444.21 | 453.17 | 453.17 | — | 1.5M | 452.10 | — |
| 2026-06-11 | 437.51 | 445.78 | 435.21 | 445.04 | 445.04 | — | 1.2M | 442.72 | — |
| 2026-06-10 | 447.27 | 447.50 | 433.80 | 435.71 | 435.71 | — | 1.1M | 437.57 | — |
| 2026-06-09 | 447.02 | 449.50 | 440.90 | 445.77 | 445.77 | — | 871K | 445.62 | — |
| 2026-06-08 | 443.17 | 448.69 | 441.72 | 442.96 | 442.96 | — | 1.1M | 443.68 | — |
| 2026-06-01 | 439.91 | 443.54 | 433.26 | 438.40 | 438.40 | — | 1.1M | 437.67 | — |
| 2026-05-29 | 448.01 | 450.00 | 442.25 | 447.54 | 447.54 | — | 1.9M | 447.49 | — |
| 2026-05-26 | 437.99 | 441.99 | 433.79 | 435.93 | 435.93 | — | 866K | 436.38 | — |
| 2026-05-22 | 437.07 | 438.84 | 432.96 | 434.52 | 434.52 | — | 1.7M | 435.12 | — |
| 2026-05-21 | 429.36 | 434.76 | 426.01 | 433.54 | 433.54 | — | 1.4M | 431.42 | — |
| 2026-05-20 | 434.31 | 439.98 | 427.64 | 430.44 | 430.44 | — | 1.8M | 430.75 | — |
| 2026-05-19 | 436.79 | 444.32 | 433.15 | 434.31 | 434.31 | — | 1.2M | 437.24 | — |
| 2026-05-18 | 435.42 | 440.04 | 430.25 | 436.58 | 436.58 | — | 1.5M | 435.80 | — |
| 2026-05-07 | 425.13 | 429.61 | 423.59 | 425.00 | 425.00 | — | 1.1M | 426.01 | — |
| 2026-05-06 | 422.67 | 431.06 | 422.67 | 427.65 | 427.65 | — | 1.2M | 426.98 | — |
| 2026-05-05 | 431.99 | 433.94 | 412.27 | 424.36 | 424.36 | — | 1.9M | 421.74 | — |
| 2026-05-04 | 423.75 | 430.13 | 422.11 | 429.85 | 429.85 | — | 1.4M | 427.37 | — |
| 2026-04-27 | 427.01 | 434.07 | 425.87 | 426.01 | 426.01 | — | 967K | 428.28 | — |
| 2026-04-24 | 431.89 | 433.68 | 427.38 | 430.29 | 430.29 | — | 1.1M | 430.66 | — |
| 2026-04-23 | 440.71 | 442.04 | 433.81 | 435.10 | 435.10 | — | 778K | 436.59 | — |
| 2026-04-20 | 444.01 | 444.01 | 437.67 | 439.18 | 439.18 | — | 789K | 439.48 | — |
| 2026-04-17 | 441.55 | 443.90 | 437.58 | 441.20 | 441.20 | — | 1.0M | 440.81 | — |
| 2026-04-10 | 446.08 | 446.75 | 434.25 | 436.27 | 436.27 | — | 986K | 438.17 | — |
| 2026-04-09 | 439.77 | 447.00 | 436.35 | 446.78 | 446.78 | — | 1.0M | 444.02 | — |
| 2026-04-08 | 436.25 | 443.99 | 432.33 | 443.92 | 443.92 | — | 1.3M | 441.04 | — |
| 2026-04-07 | 435.50 | 435.50 | 425.26 | 431.86 | 431.86 | — | 1.0M | 430.33 | — |
| 2026-04-02 | 447.55 | 449.62 | 436.56 | 438.71 | 438.71 | — | 1.2M | 440.37 | — |
| 2026-03-26 | 450.72 | 457.54 | 449.29 | 453.74 | 453.74 | — | 1.2M | 454.76 | — |
| 2026-03-25 | 449.14 | 459.37 | 449.14 | 454.97 | 454.97 | — | 1.2M | 456.07 | — |
| 2026-03-24 | 447.02 | 452.08 | 441.20 | 448.62 | 448.62 | — | 1.2M | 448.87 | — |
| 2026-03-23 | 458.42 | 463.78 | 450.97 | 451.24 | 451.24 | — | 1.2M | 452.88 | — |
| 2026-03-18 | 462.80 | 463.96 | 451.10 | 451.59 | 451.59 | — | 1.4M | 453.60 | — |
| 2026-03-17 | 468.40 | 468.45 | 461.50 | 462.49 | 462.49 | — | 1.5M | 463.49 | — |
| 2026-03-16 | 475.14 | 476.17 | 461.13 | 466.10 | 466.10 | — | 1.5M | 466.93 | — |
| 2026-03-13 | 481.79 | 486.66 | 469.08 | 469.34 | 469.34 | — | 1.1M | 472.15 | — |