XP
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 19.04
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 2026-07-07 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 | 19.81 | 19.81 | 18.89 | 19.04 | 19.04 | -4.75% | 23.5M | 19.15 | 4.11 |
| 2026-09-08 | 20.46 | 20.46 | 19.86 | 19.99 | 19.99 | +0.65% | 6.5M | 20.10 | 1.17 |
| 2026-09-04 | 19.67 | 20.11 | 19.65 | 19.86 | 19.86 | -0.70% | 5.0M | 19.88 | 0.92 |
| 2026-09-03 | 20.74 | 20.75 | 19.60 | 20.00 | 20.00 | +0.05% | 8.8M | 20.05 | 1.71 |
| 2026-09-02 | 18.95 | 20.05 | 18.90 | 19.99 | 19.99 | +6.78% | 9.1M | 19.85 | 1.86 |
| 2026-09-01 | 18.11 | 19.06 | 18.11 | 18.72 | 18.72 | +2.69% | 5.8M | 18.77 | 1.22 |
| 2026-08-31 | 18.18 | 18.58 | 18.13 | 18.23 | 18.23 | +3.23% | 5.7M | 18.30 | 1.22 |
| 2026-08-28 | 17.80 | 17.82 | 17.24 | 17.66 | 17.66 | -0.11% | 4.2M | 17.52 | 0.91 |
| 2026-08-27 | 17.76 | 17.87 | 17.57 | 17.68 | 17.68 | -0.73% | 3.7M | 17.71 | 0.80 |
| 2026-08-26 | 18.09 | 18.33 | 17.78 | 17.81 | 17.81 | +0.06% | 5.0M | 17.95 | 1.11 |
| 2026-08-25 | 17.06 | 17.83 | 16.92 | 17.80 | 17.80 | +4.28% | 5.7M | 17.47 | 1.30 |
| 2026-08-24 | 16.71 | 17.60 | 16.58 | 17.07 | 17.07 | +1.55% | 4.5M | 17.23 | 1.05 |
| 2026-08-21 | 16.17 | 16.98 | 16.15 | 16.81 | 16.81 | +5.13% | 6.6M | 16.78 | 1.61 |
| 2026-08-20 | 16.58 | 16.60 | 15.92 | 15.99 | 15.99 | -3.27% | 5.3M | 16.06 | 1.31 |
| 2026-08-19 | 16.24 | 16.70 | 16.05 | 16.53 | 16.53 | +4.36% | 5.2M | 16.43 | 1.32 |
| 2026-08-18 | 15.70 | 16.27 | 15.54 | 15.84 | 15.84 | +0.89% | 8.1M | 15.84 | 2.22 |
| 2026-08-17 | 15.93 | 15.98 | 15.46 | 15.70 | 15.70 | -0.76% | 5.9M | 15.64 | 1.65 |
| 2026-08-14 | 15.93 | 16.03 | 15.54 | 15.82 | 15.82 | -0.13% | 6.0M | 15.78 | 1.74 |
| 2026-08-13 | 15.46 | 15.89 | 15.44 | 15.84 | 15.84 | +2.59% | 3.7M | 15.75 | 1.07 |
| 2026-08-12 | 15.49 | 15.73 | 15.39 | 15.44 | 15.44 | -0.45% | 3.8M | 15.49 | 1.10 |
| 2026-08-11 | 16.20 | 16.32 | 15.45 | 15.51 | 15.51 | -4.26% | 5.6M | 15.59 | 1.59 |
| 2026-08-10 | 16.15 | 16.27 | 15.93 | 16.20 | 16.20 | -0.25% | 2.9M | 16.17 | 0.80 |
| 2026-08-07 | 16.92 | 16.92 | 16.09 | 16.24 | 16.24 | -2.64% | 3.6M | 16.27 | 0.99 |
| 2026-08-06 | 16.95 | 16.96 | 16.66 | 16.68 | 16.68 | -1.77% | 2.6M | 16.76 | 0.67 |
| 2026-08-05 | 17.19 | 17.37 | 16.97 | 16.98 | 16.98 | +0.06% | 3.8M | 17.13 | 0.80 |
| 2026-08-04 | 17.28 | 17.45 | 16.89 | 16.97 | 16.97 | -0.35% | 4.2M | 17.08 | 0.84 |
| 2026-08-03 | 17.14 | 17.23 | 16.92 | 17.03 | 17.03 | -0.18% | 2.9M | 17.03 | 0.54 |
| 2026-07-31 | 17.24 | 17.45 | 16.86 | 17.06 | 17.06 | -0.81% | 3.0M | 17.06 | 0.56 |
| 2026-07-30 | 16.67 | 17.27 | 16.44 | 17.20 | 17.20 | +5.46% | 3.7M | 17.05 | 0.70 |
| 2026-07-29 | 16.63 | 16.72 | 16.18 | 16.31 | 16.31 | -2.92% | 2.8M | 16.34 | 0.53 |
| 2026-07-28 | 16.80 | 17.05 | 16.64 | 16.80 | 16.80 | +0.36% | 3.3M | 16.85 | 0.61 |
| 2026-07-27 | 16.81 | 16.96 | 16.64 | 16.74 | 16.74 | +0.30% | 3.2M | 16.77 | 0.56 |
| 2026-07-24 | 16.88 | 17.00 | 16.66 | 16.69 | 16.69 | -0.83% | 2.4M | 16.77 | 0.42 |
| 2026-07-23 | 17.13 | 17.33 | 16.79 | 16.83 | 16.83 | -2.72% | 4.1M | 16.99 | 0.71 |
| 2026-07-22 | 16.92 | 17.34 | 16.85 | 17.30 | 17.30 | +2.67% | 3.2M | 17.16 | 0.55 |
| 2026-07-21 | 16.89 | 16.89 | 16.45 | 16.85 | 16.85 | +0.30% | 2.6M | 16.75 | 0.44 |
| 2026-07-20 | 16.74 | 17.10 | 16.71 | 16.80 | 16.80 | +0.78% | 3.8M | 16.92 | 0.63 |
| 2026-07-17 | 16.33 | 16.95 | 16.26 | 16.67 | 16.67 | -0.06% | 3.7M | 16.70 | 0.60 |
| 2026-07-16 | 16.65 | 16.81 | 16.45 | 16.68 | 16.68 | -1.13% | 4.2M | 16.67 | 0.67 |
| 2026-07-15 | 16.93 | 17.11 | 16.69 | 16.87 | 16.87 | 0.00% | 4.0M | 16.93 | 0.61 |
| 2026-07-14 | 16.67 | 16.90 | 16.46 | 16.87 | 16.87 | +3.05% | 7.0M | 16.69 | 1.11 |
| 2026-07-13 | 16.84 | 16.93 | 16.29 | 16.37 | 16.37 | -3.25% | 3.7M | 16.44 | 0.57 |
| 2026-07-10 | 17.08 | 17.16 | 16.87 | 16.92 | 16.92 | — | 3.9M | 16.98 | — |
| 2026-07-09 | 15.64 | 16.55 | 15.61 | 16.41 | 16.41 | — | 7.8M | 16.32 | — |
| 2026-07-08 | 15.74 | 16.01 | 15.13 | 15.44 | 15.44 | -3.32% | 20.5M | 15.37 | 3.40 |
| 2026-07-07 | 16.41 | 16.58 | 15.87 | 15.97 | 15.97 | -2.62% | 11.1M | 16.02 | 1.93 |
| 2026-07-06 | 16.35 | 16.63 | 16.06 | 16.40 | 16.40 | — | 7.6M | 16.39 | — |
| 2026-07-02 | 16.38 | 16.72 | 16.07 | 16.16 | 16.16 | — | 3.5M | 16.23 | — |
| 2026-07-01 | 16.08 | 16.52 | 16.07 | 16.18 | 16.18 | — | 4.3M | 16.27 | — |
| 2026-06-30 | 16.15 | 16.35 | 16.01 | 16.26 | 16.26 | — | 4.1M | 16.25 | — |
| 2026-06-29 | 16.30 | 16.48 | 16.09 | 16.31 | 16.31 | — | 4.3M | 16.28 | — |
| 2026-06-26 | 15.68 | 16.21 | 15.66 | 16.13 | 16.13 | — | 6.8M | 16.07 | — |
| 2026-06-25 | 15.88 | 16.18 | 15.64 | 15.78 | 15.78 | — | 4.9M | 15.86 | — |
| 2026-06-24 | 15.70 | 15.85 | 15.52 | 15.56 | 15.56 | — | 4.5M | 15.64 | — |
| 2026-06-23 | 15.63 | 15.91 | 15.54 | 15.72 | 15.72 | — | 4.1M | 15.73 | — |
| 2026-06-22 | 15.54 | 16.09 | 15.49 | 15.99 | 15.99 | — | 5.3M | 15.93 | — |
| 2026-06-18 | 15.47 | 15.64 | 15.16 | 15.30 | 15.30 | — | 6.4M | 15.32 | — |
| 2026-06-17 | 15.83 | 16.17 | 15.36 | 15.42 | 15.42 | — | 6.9M | 15.76 | — |
| 2026-06-16 | 15.82 | 15.96 | 15.62 | 15.68 | 15.68 | — | 4.2M | 15.71 | — |
| 2026-06-11 | 15.06 | 15.67 | 14.80 | 15.65 | 15.65 | — | 8.8M | 15.26 | — |
| 2026-06-10 | 15.09 | 15.40 | 14.90 | 14.94 | 14.94 | — | 8.6M | 15.06 | — |
| 2026-06-09 | 15.41 | 15.77 | 15.14 | 15.64 | 15.64 | — | 7.4M | 15.53 | — |
| 2026-06-08 | 15.31 | 15.39 | 15.09 | 15.26 | 15.26 | — | 6.8M | 15.22 | — |
| 2026-06-01 | 16.43 | 16.80 | 16.41 | 16.60 | 16.60 | — | 3.8M | 16.62 | — |
| 2026-05-29 | 16.73 | 16.95 | 16.57 | 16.67 | 16.67 | — | 8.2M | 16.69 | — |
| 2026-05-26 | 17.26 | 17.40 | 16.86 | 17.22 | 17.22 | — | 5.6M | 17.10 | — |
| 2026-05-22 | 17.82 | 17.86 | 16.75 | 16.82 | 16.82 | — | 7.9M | 17.12 | — |
| 2026-05-21 | 17.51 | 18.36 | 17.38 | 17.92 | 17.92 | — | 5.9M | 17.95 | — |
| 2026-05-20 | 16.95 | 17.86 | 16.82 | 17.69 | 17.69 | — | 8.9M | 17.62 | — |
| 2026-05-19 | 16.44 | 17.21 | 16.25 | 16.67 | 16.67 | — | 12.7M | 16.59 | — |
| 2026-05-18 | 17.50 | 17.79 | 16.95 | 17.34 | 17.34 | — | 11.0M | 17.19 | — |
| 2026-05-07 | 19.48 | 19.50 | 18.60 | 18.79 | 18.79 | — | 4.7M | 18.94 | — |
| 2026-05-06 | 19.50 | 19.89 | 19.29 | 19.57 | 19.57 | — | 6.0M | 19.58 | — |
| 2026-05-05 | 18.86 | 18.95 | 18.65 | 18.90 | 18.90 | — | 4.0M | 18.83 | — |
| 2026-05-04 | 18.93 | 19.06 | 18.45 | 18.50 | 18.50 | — | 4.2M | 18.63 | — |
| 2026-04-27 | 19.74 | 19.90 | 19.48 | 19.58 | 19.58 | — | 3.3M | 19.58 | — |
| 2026-04-24 | 19.57 | 19.77 | 19.24 | 19.74 | 19.74 | — | 2.6M | 19.61 | — |
| 2026-04-23 | 20.30 | 20.37 | 19.50 | 19.63 | 19.63 | — | 2.9M | 19.83 | — |
| 2026-04-20 | 20.97 | 21.13 | 20.39 | 20.82 | 20.82 | — | 2.8M | 20.71 | — |
| 2026-04-17 | 21.57 | 21.79 | 21.05 | 21.10 | 21.10 | — | 6.4M | 21.42 | — |
| 2026-04-10 | 20.10 | 20.48 | 19.66 | 19.99 | 19.99 | — | 6.5M | 20.04 | — |
| 2026-04-09 | 19.80 | 20.14 | 19.45 | 19.91 | 19.91 | — | 5.5M | 19.88 | — |
| 2026-04-08 | 20.45 | 20.46 | 19.59 | 19.79 | 19.79 | — | 8.8M | 19.96 | — |
| 2026-04-07 | 18.80 | 18.80 | 18.30 | 18.63 | 18.63 | — | 4.4M | 18.55 | — |
| 2026-04-02 | 18.12 | 18.90 | 17.86 | 18.61 | 18.61 | — | 5.0M | 18.51 | — |
| 2026-03-26 | 19.31 | 19.50 | 18.53 | 18.58 | 18.58 | — | 4.5M | 18.88 | — |
| 2026-03-25 | 19.74 | 20.38 | 19.60 | 19.69 | 19.69 | — | 6.4M | 19.91 | — |
| 2026-03-24 | 18.93 | 19.48 | 18.82 | 19.22 | 19.22 | — | 3.9M | 19.19 | — |
| 2026-03-23 | 18.96 | 19.85 | 18.75 | 19.52 | 19.52 | — | 6.8M | 19.51 | — |
| 2026-03-18 | 18.84 | 19.23 | 18.54 | 18.57 | 18.57 | — | 3.8M | 18.81 | — |
| 2026-03-17 | 19.51 | 19.78 | 18.98 | 19.03 | 19.03 | — | 5.3M | 19.24 | — |
| 2026-03-16 | 18.69 | 19.43 | 18.62 | 19.21 | 19.21 | — | 6.1M | 19.15 | — |
| 2026-03-13 | 18.33 | 18.71 | 18.06 | 18.20 | 18.20 | — | 10.5M | 18.37 | — |