WBD

SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 27.91

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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列）

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	28.06	28.14	27.91	27.91	27.91	-0.75%	9.9M	27.98	0.55
2026-09-08	28.22	28.34	28.08	28.12	28.12	-0.46%	14.1M	28.16	0.78
2026-09-04	28.32	28.35	28.21	28.25	28.25	-0.42%	11.5M	28.27	0.63
2026-09-03	28.41	28.46	28.30	28.37	28.37	-0.07%	14.3M	28.36	0.76
2026-09-02	28.38	28.77	28.33	28.39	28.39	+0.25%	21.7M	28.46	1.15
2026-09-01	28.57	28.59	28.30	28.32	28.32	-0.74%	14.7M	28.40	0.75
2026-08-31	28.75	28.80	28.49	28.53	28.53	-0.83%	25.4M	28.56	1.33
2026-08-28	28.95	28.96	28.71	28.77	28.77	-0.38%	10.0M	28.78	0.49
2026-08-27	28.79	28.99	28.65	28.88	28.88	+0.45%	13.7M	28.86	0.65
2026-08-26	28.90	28.93	28.72	28.75	28.75	-0.52%	12.5M	28.79	0.60
2026-08-25	28.83	28.98	28.68	28.90	28.90	+0.70%	24.4M	28.87	1.17
2026-08-24	28.87	28.93	28.69	28.70	28.70	+0.53%	21.5M	28.78	1.00
2026-08-21	28.44	28.62	28.30	28.55	28.55	+1.13%	15.1M	28.50	0.67
2026-08-20	28.45	28.54	28.18	28.23	28.23	-1.05%	17.1M	28.29	0.77
2026-08-19	28.55	28.68	28.43	28.53	28.53	+0.18%	20.0M	28.55	0.90
2026-08-18	27.99	28.55	27.90	28.48	28.48	+1.97%	26.9M	28.30	1.21
2026-08-17	27.81	28.00	27.73	27.93	27.93	-0.21%	13.9M	27.88	0.58
2026-08-14	27.77	28.18	27.70	27.99	27.99	+0.86%	12.5M	27.89	0.51
2026-08-13	27.76	28.07	27.64	27.75	27.75	+0.36%	25.3M	27.87	1.03
2026-08-12	27.45	27.78	27.34	27.65	27.65	+2.14%	25.6M	27.57	1.04
2026-08-11	26.93	27.23	26.88	27.07	27.07	+0.74%	20.2M	27.09	0.82
2026-08-10	26.77	27.18	26.60	26.87	26.87	+0.34%	18.4M	26.92	0.71
2026-08-07	26.32	26.84	26.27	26.78	26.78	+1.44%	12.2M	26.69	0.47
2026-08-06	26.20	26.58	26.18	26.40	26.40	+1.66%	25.9M	26.40	1.02
2026-08-05	25.79	26.00	25.58	25.97	25.97	+0.70%	20.7M	25.86	0.83
2026-08-04	26.17	26.21	25.39	25.79	25.79	-1.15%	33.3M	25.84	1.40
2026-08-03	26.39	26.53	26.07	26.09	26.09	-0.80%	13.6M	26.22	0.57
2026-07-31	25.40	26.45	25.40	26.30	26.30	+3.26%	37.1M	26.10	1.63
2026-07-30	25.58	25.66	25.43	25.47	25.47	-0.66%	23.2M	25.52	1.04
2026-07-29	25.61	25.80	25.50	25.64	25.64	+0.12%	13.4M	25.62	0.59
2026-07-28	25.29	25.66	25.27	25.61	25.61	+1.31%	20.2M	25.55	0.90
2026-07-27	25.50	25.75	25.25	25.28	25.28	-1.90%	32.9M	25.44	1.50
2026-07-24	26.20	26.58	25.76	25.77	25.77	-0.69%	37.7M	26.09	1.78
2026-07-23	25.78	26.20	25.78	25.95	25.95	+0.39%	13.3M	25.99	0.60
2026-07-22	25.83	26.27	25.75	25.85	25.85	+0.08%	19.7M	25.88	0.88
2026-07-21	25.89	25.93	25.63	25.83	25.83	-0.12%	28.2M	25.82	1.27
2026-07-20	26.87	26.90	25.71	25.86	25.86	-3.76%	45.3M	26.16	2.04
2026-07-17	27.31	27.46	26.77	26.87	26.87	-1.54%	28.1M	27.05	1.30
2026-07-16	27.17	27.30	26.83	27.29	27.29	+0.07%	21.6M	27.19	0.99
2026-07-15	27.42	27.44	27.02	27.27	27.27	-0.76%	26.1M	27.25	1.22
2026-07-14	27.10	27.58	27.05	27.48	27.48	+1.44%	21.5M	27.43	0.99
2026-07-13	26.33	27.64	26.28	27.09	27.09	+1.88%	45.4M	27.13	2.22
2026-07-10	26.50	26.86	26.49	26.59	26.59	—	12.8M	26.62	—
2026-07-09	26.01	26.63	26.00	26.63	26.63	—	12.9M	26.42	—
2026-07-08	26.40	26.41	26.12	26.15	26.15	—	10.6M	26.21	—
2026-07-07	26.40	26.46	26.11	26.12	26.12	—	10.4M	26.21	—
2026-07-06	26.36	26.49	26.00	26.12	26.12	—	16.5M	26.22	—
2026-07-02	26.80	26.82	26.23	26.48	26.48	—	14.9M	26.51	—
2026-07-01	26.71	26.95	26.69	26.81	26.81	—	15.3M	26.82	—
2026-06-30	26.79	27.02	26.57	26.66	26.66	—	18.6M	26.72	—
2026-06-29	26.85	27.18	26.82	27.13	27.13	—	18.5M	27.05	—
2026-06-26	27.05	27.08	26.66	26.74	26.74	—	22.2M	26.79	—
2026-06-25	27.14	27.30	26.96	26.98	26.98	—	20.4M	27.07	—
2026-06-24	26.90	27.28	26.70	27.20	27.20	—	36.2M	27.11	—
2026-06-23	26.95	27.03	26.63	26.88	26.88	—	21.6M	26.85	—
2026-06-22	26.27	26.99	26.25	26.95	26.95	—	25.8M	26.78	—
2026-06-18	26.24	26.54	26.14	26.20	26.20	—	43.7M	26.24	—
2026-06-17	26.47	26.57	26.20	26.24	26.24	—	18.9M	26.36	—
2026-06-16	26.90	26.92	26.50	26.60	26.60	—	23.0M	26.65	—
2026-06-11	26.27	26.87	26.18	26.86	26.86	—	19.3M	26.65	—
2026-06-10	26.63	26.65	26.21	26.23	26.23	—	13.9M	26.33	—
2026-06-09	26.47	26.80	26.39	26.56	26.56	—	26.6M	26.57	—
2026-06-08	26.30	26.80	26.11	26.47	26.47	—	33.6M	26.52	—
2026-06-01	26.95	27.32	26.95	27.25	27.25	—	21.5M	27.21	—
2026-05-29	27.00	27.09	26.90	27.01	27.01	—	26.6M	27.01	—
2026-05-26	27.00	27.04	26.90	27.00	27.00	—	23.9M	26.99	—
2026-05-22	27.14	27.19	26.86	27.03	27.03	—	19.3M	27.02	—
2026-05-21	27.42	27.43	27.05	27.10	27.10	—	15.2M	27.23	—
2026-05-20	27.11	27.44	27.07	27.42	27.42	—	17.1M	27.29	—
2026-05-19	27.01	27.24	27.01	27.09	27.09	—	9.8M	27.13	—
2026-05-18	26.98	27.13	26.92	27.10	27.10	—	13.6M	27.08	—
2026-05-07	27.15	27.30	27.06	27.12	27.12	—	18.1M	27.14	—
2026-05-06	27.16	27.36	27.10	27.20	27.20	—	21.8M	27.26	—
2026-05-05	26.93	27.25	26.85	27.22	27.22	—	16.9M	27.09	—
2026-05-04	26.94	27.04	26.89	26.96	26.96	—	7.1M	26.96	—
2026-04-27	27.02	27.07	26.82	26.82	26.82	—	16.2M	26.97	—
2026-04-24	26.96	27.18	26.91	27.07	27.07	—	20.8M	27.06	—
2026-04-23	27.42	27.45	26.90	26.90	26.90	—	20.6M	27.07	—
2026-04-20	27.41	27.59	27.36	27.42	27.42	—	14.8M	27.46	—
2026-04-17	27.39	27.57	27.34	27.47	27.47	—	27.6M	27.46	—
2026-04-10	27.55	27.57	27.42	27.44	27.44	—	15.9M	27.48	—
2026-04-09	27.50	27.56	27.48	27.53	27.53	—	22.0M	27.53	—
2026-04-08	27.50	27.57	27.48	27.55	27.55	—	19.0M	27.53	—
2026-04-07	27.35	27.42	27.34	27.37	27.37	—	16.4M	27.37	—
2026-04-02	27.34	27.43	27.29	27.32	27.32	—	16.9M	27.35	—
2026-03-26	27.16	27.22	27.07	27.07	27.07	—	25.8M	27.12	—
2026-03-25	27.28	27.29	27.12	27.22	27.22	—	26.2M	27.21	—
2026-03-24	27.35	27.44	27.25	27.28	27.28	—	29.1M	27.31	—
2026-03-23	27.74	27.74	27.36	27.40	27.40	—	30.0M	27.46	—
2026-03-18	27.42	27.78	27.22	27.35	27.35	—	36.5M	27.53	—
2026-03-17	27.34	27.80	27.34	27.64	27.64	—	23.3M	27.68	—
2026-03-16	27.28	27.56	27.19	27.51	27.51	—	29.8M	27.45	—
2026-03-13	27.49	27.52	27.02	27.14	27.14	—	26.6M	27.20	—