WH
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 69.78
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 | 69.29 | 70.51 | 68.54 | 69.78 | 69.78 | -0.13% | 2.5M | 69.77 | 2.27 |
| 2026-09-08 | 71.45 | 72.25 | 69.80 | 69.87 | 69.87 | -2.69% | 862K | 70.20 | 0.76 |
| 2026-09-04 | 70.92 | 72.16 | 70.79 | 71.80 | 71.80 | +1.14% | 661K | 71.66 | 0.58 |
| 2026-09-03 | 71.22 | 71.84 | 70.02 | 70.99 | 70.99 | -0.41% | 1.1M | 71.06 | 0.98 |
| 2026-09-02 | 71.44 | 72.63 | 71.03 | 71.28 | 71.28 | +0.38% | 990K | 71.71 | 0.86 |
| 2026-09-01 | 72.99 | 73.42 | 70.68 | 71.01 | 71.01 | -3.60% | 998K | 71.29 | 0.85 |
| 2026-08-31 | 75.11 | 75.11 | 72.98 | 73.66 | 73.66 | -3.10% | 837K | 73.69 | 0.70 |
| 2026-08-28 | 77.55 | 77.66 | 75.66 | 76.02 | 76.02 | -0.96% | 947K | 76.09 | 0.79 |
| 2026-08-27 | 77.69 | 78.46 | 76.25 | 76.76 | 76.76 | -0.10% | 1.3M | 77.18 | 1.06 |
| 2026-08-26 | 75.99 | 77.21 | 75.35 | 76.84 | 76.84 | +1.28% | 1.1M | 76.71 | 0.93 |
| 2026-08-25 | 75.24 | 76.31 | 74.20 | 75.87 | 75.87 | +2.04% | 1.1M | 75.46 | 0.90 |
| 2026-08-24 | 74.49 | 75.34 | 73.64 | 74.35 | 74.35 | -0.36% | 1.2M | 74.24 | 0.93 |
| 2026-08-21 | 75.78 | 75.84 | 73.96 | 74.62 | 74.62 | -0.92% | 922K | 74.53 | 0.70 |
| 2026-08-20 | 76.12 | 76.12 | 74.96 | 75.31 | 75.31 | -0.71% | 988K | 75.33 | 0.71 |
| 2026-08-19 | 74.23 | 76.58 | 73.94 | 75.85 | 75.85 | +3.39% | 1.1M | 75.88 | 0.82 |
| 2026-08-18 | 73.81 | 73.82 | 72.14 | 73.36 | 73.36 | +0.58% | 894K | 73.36 | 0.63 |
| 2026-08-17 | 74.36 | 74.36 | 72.39 | 72.94 | 72.94 | -0.94% | 1.1M | 72.98 | 0.78 |
| 2026-08-14 | 74.51 | 74.97 | 73.47 | 73.63 | 73.63 | -0.92% | 812K | 73.76 | 0.56 |
| 2026-08-13 | 73.71 | 75.25 | 73.68 | 74.31 | 74.31 | +0.39% | 1.3M | 74.06 | 0.89 |
| 2026-08-12 | 73.09 | 74.47 | 72.96 | 74.02 | 74.02 | +2.14% | 2.2M | 74.00 | 1.57 |
| 2026-08-11 | 71.45 | 73.41 | 71.44 | 72.47 | 72.47 | +1.57% | 1.7M | 72.66 | 1.23 |
| 2026-08-10 | 73.00 | 73.25 | 71.25 | 71.35 | 71.35 | -3.33% | 1.4M | 71.60 | 1.02 |
| 2026-08-07 | 75.16 | 75.17 | 73.47 | 73.81 | 73.81 | -1.86% | 910K | 74.00 | 0.66 |
| 2026-08-06 | 76.79 | 77.00 | 74.87 | 75.21 | 75.21 | -1.20% | 971K | 75.59 | 0.69 |
| 2026-08-05 | 75.83 | 77.89 | 75.57 | 76.12 | 76.12 | +0.12% | 1.3M | 76.47 | 0.94 |
| 2026-08-04 | 75.85 | 77.06 | 75.19 | 76.03 | 76.03 | +1.01% | 1.3M | 76.08 | 0.95 |
| 2026-08-03 | 75.88 | 76.82 | 74.92 | 75.27 | 75.27 | +0.55% | 1.3M | 75.38 | 0.96 |
| 2026-07-31 | 76.38 | 76.81 | 74.83 | 74.86 | 74.86 | -1.64% | 1.1M | 75.21 | 0.74 |
| 2026-07-30 | 75.23 | 76.67 | 74.32 | 76.11 | 76.11 | +0.70% | 1.4M | 76.06 | 0.97 |
| 2026-07-29 | 74.63 | 76.67 | 74.63 | 75.58 | 75.58 | -0.12% | 1.4M | 75.61 | 1.00 |
| 2026-07-28 | 74.64 | 75.78 | 73.33 | 75.67 | 75.67 | +0.65% | 1.3M | 75.21 | 0.92 |
| 2026-07-27 | 74.65 | 75.91 | 72.81 | 75.18 | 75.18 | +2.24% | 1.8M | 74.79 | 1.17 |
| 2026-07-24 | 73.04 | 75.09 | 72.32 | 73.53 | 73.53 | +0.07% | 2.1M | 73.87 | 1.41 |
| 2026-07-23 | 74.58 | 75.50 | 72.40 | 73.48 | 73.48 | -2.91% | 2.4M | 73.37 | 1.74 |
| 2026-07-22 | 75.55 | 76.66 | 75.07 | 75.68 | 75.68 | -0.05% | 1.4M | 75.86 | 1.00 |
| 2026-07-21 | 76.52 | 77.70 | 75.59 | 75.72 | 75.72 | -1.11% | 977K | 75.96 | 0.69 |
| 2026-07-20 | 76.57 | 77.34 | 75.65 | 76.57 | 76.57 | +0.01% | 1.7M | 76.44 | 1.20 |
| 2026-07-17 | 78.78 | 78.81 | 76.29 | 76.56 | 76.56 | -3.05% | 1.3M | 76.86 | 0.89 |
| 2026-07-16 | 79.64 | 80.50 | 78.63 | 78.97 | 78.97 | -0.09% | 956K | 79.09 | 0.65 |
| 2026-07-15 | 77.83 | 80.02 | 77.41 | 79.04 | 79.04 | +1.82% | 1.3M | 78.86 | 0.83 |
| 2026-07-14 | 77.55 | 78.22 | 76.49 | 77.63 | 77.63 | +0.57% | 1.3M | 77.60 | 0.87 |
| 2026-07-13 | 79.72 | 80.10 | 77.04 | 77.19 | 77.19 | -1.72% | 1.0M | 77.59 | 0.64 |
| 2026-07-10 | 80.34 | 81.25 | 78.12 | 78.54 | 78.54 | — | 1.3M | 78.87 | — |
| 2026-07-09 | 77.00 | 80.66 | 76.73 | 79.88 | 79.88 | — | 1.4M | 79.62 | — |
| 2026-07-08 | 80.33 | 80.94 | 77.03 | 77.16 | 77.16 | — | 1.5M | 77.68 | — |
| 2026-07-07 | 82.11 | 83.29 | 81.16 | 81.60 | 81.60 | — | 1.1M | 81.96 | — |
| 2026-07-06 | 81.56 | 82.01 | 79.67 | 81.74 | 81.74 | — | 1.5M | 81.34 | — |
| 2026-07-02 | 84.85 | 84.89 | 81.27 | 82.41 | 82.41 | — | 2.0M | 82.30 | — |
| 2026-07-01 | 84.30 | 85.25 | 83.17 | 83.60 | 83.60 | — | 1.1M | 83.97 | — |
| 2026-06-30 | 85.82 | 86.20 | 83.87 | 84.21 | 84.21 | — | 1.3M | 84.89 | — |
| 2026-06-29 | 87.08 | 88.36 | 86.05 | 86.71 | 86.71 | — | 1.9M | 87.05 | — |
| 2026-06-26 | 85.99 | 87.48 | 85.66 | 87.37 | 87.37 | — | 2.7M | 86.98 | — |
| 2026-06-25 | 85.85 | 87.14 | 85.49 | 86.12 | 86.12 | — | 985K | 86.01 | — |
| 2026-06-24 | 86.12 | 88.00 | 84.48 | 85.81 | 85.81 | — | 1.5M | 85.96 | — |
| 2026-06-23 | 81.84 | 84.72 | 81.84 | 84.65 | 84.65 | — | 1.2M | 84.38 | — |
| 2026-06-22 | 83.00 | 84.17 | 81.34 | 82.02 | 82.02 | — | 1.3M | 82.46 | — |
| 2026-06-18 | 84.33 | 86.34 | 83.77 | 84.20 | 84.20 | — | 1.6M | 84.64 | — |
| 2026-06-17 | 84.96 | 87.31 | 83.36 | 83.57 | 83.57 | — | 1.8M | 84.73 | — |
| 2026-06-16 | 81.22 | 85.46 | 80.18 | 85.36 | 85.36 | — | 1.6M | 83.94 | — |
| 2026-06-11 | 76.99 | 77.89 | 74.55 | 77.42 | 77.42 | — | 2.1M | 76.58 | — |
| 2026-06-10 | 80.00 | 80.23 | 76.41 | 76.71 | 76.71 | — | 2.1M | 77.31 | — |
| 2026-06-09 | 80.20 | 82.61 | 80.15 | 80.48 | 80.48 | — | 1.2M | 80.83 | — |
| 2026-06-08 | 81.40 | 81.96 | 79.43 | 79.59 | 79.59 | — | 1.1M | 80.19 | — |
| 2026-06-01 | 79.34 | 80.13 | 77.76 | 79.12 | 79.12 | — | 1.4M | 78.73 | — |
| 2026-05-29 | 82.20 | 82.61 | 79.75 | 80.26 | 80.26 | — | 1.3M | 80.61 | — |
| 2026-05-26 | 79.23 | 80.96 | 78.61 | 80.70 | 80.70 | — | 1.3M | 80.33 | — |
| 2026-05-22 | 80.32 | 80.60 | 78.56 | 79.14 | 79.14 | — | 1.5M | 79.31 | — |
| 2026-05-21 | 80.04 | 82.11 | 78.30 | 80.74 | 80.74 | — | 1.6M | 80.66 | — |
| 2026-05-20 | 77.51 | 81.43 | 76.78 | 80.90 | 80.90 | — | 1.2M | 80.20 | — |
| 2026-05-19 | 78.14 | 78.61 | 76.81 | 77.27 | 77.27 | — | 931K | 77.62 | — |
| 2026-05-18 | 79.20 | 80.15 | 77.86 | 78.14 | 78.14 | — | 1.1M | 78.56 | — |
| 2026-05-07 | 83.94 | 86.00 | 83.29 | 83.84 | 83.84 | — | 1.3M | 84.32 | — |
| 2026-05-06 | 80.79 | 84.26 | 80.79 | 83.31 | 83.31 | — | 1.2M | 83.30 | — |
| 2026-05-05 | 80.29 | 82.00 | 79.69 | 80.38 | 80.38 | — | 951K | 80.80 | — |
| 2026-05-04 | 80.37 | 82.29 | 79.80 | 80.24 | 80.24 | — | 1.1M | 80.69 | — |
| 2026-04-27 | 86.64 | 86.73 | 84.28 | 85.34 | 85.34 | — | 1.4M | 85.24 | — |
| 2026-04-24 | 86.05 | 87.03 | 85.28 | 85.88 | 85.88 | — | 1.2M | 85.77 | — |
| 2026-04-23 | 85.45 | 86.89 | 84.96 | 86.44 | 86.44 | — | 1.4M | 86.22 | — |
| 2026-04-20 | 88.87 | 90.01 | 88.61 | 89.91 | 89.91 | — | 1.1M | 89.55 | — |
| 2026-04-17 | 88.13 | 90.18 | 88.13 | 89.28 | 89.28 | — | 1.2M | 89.48 | — |
| 2026-04-10 | 86.28 | 87.00 | 85.59 | 85.67 | 85.67 | — | 958K | 86.10 | — |
| 2026-04-09 | 83.00 | 86.42 | 82.88 | 86.12 | 86.12 | — | 1.3M | 85.37 | — |
| 2026-04-08 | 83.35 | 85.61 | 82.96 | 83.09 | 83.09 | — | 1.6M | 83.69 | — |
| 2026-04-07 | 83.00 | 83.53 | 80.50 | 81.21 | 81.21 | — | 977K | 81.47 | — |
| 2026-04-02 | 80.74 | 82.88 | 79.46 | 82.16 | 82.16 | — | 894K | 81.70 | — |
| 2026-03-26 | 79.02 | 81.34 | 79.02 | 80.59 | 80.59 | — | 1.4M | 80.65 | — |
| 2026-03-25 | 78.23 | 79.23 | 76.88 | 79.19 | 79.19 | — | 1.1M | 78.54 | — |
| 2026-03-24 | 76.40 | 77.59 | 76.28 | 77.39 | 77.39 | — | 862K | 77.20 | — |
| 2026-03-23 | 78.83 | 79.55 | 77.13 | 77.15 | 77.15 | — | 1.3M | 77.98 | — |
| 2026-03-18 | 77.38 | 78.96 | 77.38 | 78.50 | 78.50 | — | 1.1M | 78.49 | — |
| 2026-03-17 | 76.61 | 78.47 | 76.40 | 78.08 | 78.08 | — | 992K | 77.99 | — |
| 2026-03-16 | 74.25 | 75.97 | 74.22 | 75.73 | 75.73 | — | 1.1M | 75.63 | — |
| 2026-03-13 | 74.22 | 75.04 | 73.15 | 73.41 | 73.41 | — | 1.1M | 73.74 | — |