YPF

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 54.61

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 2026-07-08 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 2026-07-08 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 48 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	53.71	55.24	52.79	54.61	54.61	+2.86%	2.7M	54.32	2.65
2026-09-08	53.60	53.99	52.19	53.09	53.09	+0.89%	877K	53.07	0.83
2026-09-04	51.97	53.04	51.34	52.62	52.62	+0.40%	715K	52.42	0.67
2026-09-03	54.25	55.19	52.20	52.41	52.41	-2.78%	1.1M	53.13	1.04
2026-09-02	52.04	54.14	52.03	53.91	53.91	+2.76%	979K	53.40	0.91
2026-09-01	52.23	52.76	51.67	52.46	52.46	+1.71%	904K	52.42	0.83
2026-08-31	50.90	52.17	50.90	51.58	51.58	+2.75%	1.1M	51.49	0.97
2026-08-28	50.68	50.95	50.15	50.20	50.20	-0.55%	717K	50.43	0.65
2026-08-27	50.23	51.60	49.95	50.48	50.48	+0.42%	747K	50.79	0.67
2026-08-26	49.84	50.90	49.41	50.27	50.27	+0.52%	794K	50.19	0.71
2026-08-25	50.75	51.00	49.58	50.01	50.01	-2.48%	1.1M	50.02	0.97
2026-08-24	50.80	51.88	49.95	51.28	51.28	+0.20%	1.2M	51.26	1.05
2026-08-21	51.05	51.94	50.71	51.18	51.18	+0.51%	510K	51.24	0.46
2026-08-20	51.00	51.62	50.45	50.92	50.92	+1.72%	837K	50.93	0.75
2026-08-19	51.13	51.85	49.95	50.06	50.06	-1.22%	980K	50.77	0.86
2026-08-18	53.04	53.44	50.56	50.68	50.68	-3.83%	1.4M	51.28	1.25
2026-08-17	51.12	52.85	50.88	52.70	52.70	+5.29%	1.9M	52.20	1.82
2026-08-14	49.64	50.34	49.51	50.05	50.05	+1.21%	916K	49.99	0.86
2026-08-13	48.40	49.52	48.11	49.45	49.45	+1.12%	875K	48.95	0.81
2026-08-12	48.34	49.55	47.86	48.90	48.90	-0.51%	938K	48.84	0.85
2026-08-11	51.74	52.99	48.44	49.15	49.15	-3.51%	2.2M	50.32	1.99
2026-08-10	49.92	51.39	49.80	50.94	50.94	+3.62%	1.3M	50.72	1.15
2026-08-07	48.94	50.09	48.92	49.16	49.16	-0.91%	929K	49.29	0.82
2026-08-06	49.44	50.57	48.72	49.61	49.61	+1.93%	693K	49.93	0.60
2026-08-05	50.00	50.08	48.58	48.67	48.67	-1.95%	1.5M	49.04	1.20
2026-08-04	50.38	51.02	49.07	49.64	49.64	-2.78%	1.3M	49.54	1.07
2026-08-03	51.50	52.45	51.00	51.06	51.06	-2.82%	897K	51.57	0.71
2026-07-31	52.80	53.47	51.97	52.54	52.54	+0.75%	951K	52.69	0.75
2026-07-30	50.64	52.39	50.35	52.15	52.15	+3.64%	1.0M	51.91	0.79
2026-07-29	51.01	51.58	49.56	50.32	50.32	+0.96%	910K	50.33	0.70
2026-07-28	50.72	51.09	49.24	49.84	49.84	-2.08%	1.0M	49.90	0.80
2026-07-27	50.40	50.99	50.13	50.90	50.90	-0.97%	773K	50.69	0.58
2026-07-24	51.50	51.70	50.53	51.40	51.40	-1.00%	786K	51.35	0.57
2026-07-23	53.53	53.57	51.89	51.92	51.92	-1.12%	873K	52.52	0.60
2026-07-22	52.00	52.69	51.77	52.51	52.51	+2.30%	1.5M	52.33	1.06
2026-07-21	50.98	51.60	50.70	51.33	51.33	+1.76%	835K	51.34	0.56
2026-07-20	49.25	50.49	48.85	50.44	50.44	+1.53%	888K	49.98	0.57
2026-07-17	49.50	49.82	48.73	49.68	49.68	+2.54%	986K	49.31	0.61
2026-07-16	50.36	50.64	48.38	48.45	48.45	-3.60%	1.1M	49.43	0.64
2026-07-15	49.80	50.42	49.29	50.26	50.26	+0.92%	1.5M	49.89	0.86
2026-07-14	49.88	50.44	49.21	49.80	49.80	+0.61%	2.3M	49.77	1.32
2026-07-13	48.02	49.57	47.89	49.50	49.50	+4.04%	2.1M	49.13	1.22
2026-07-10	47.00	47.64	47.00	47.58	47.58	—	588K	47.41	—
2026-07-09	47.61	47.81	46.04	47.04	47.04	—	1.2M	46.65	—
2026-07-08	47.77	50.05	47.70	47.90	47.90	+1.63%	3.2M	48.73	1.93
2026-07-07	46.31	47.57	45.74	47.13	47.13	—	1.5M	46.68	—
2026-07-06	45.39	46.48	45.00	46.12	46.12	—	1.2M	46.00	—
2026-07-02	44.94	45.55	44.20	44.40	44.40	—	1.0M	44.59	—
2026-07-01	44.89	45.61	44.02	44.96	44.96	—	1.1M	44.58	—
2026-06-30	46.00	46.36	45.32	45.47	45.47	—	1.3M	45.66	—
2026-06-29	46.70	46.85	45.22	45.25	45.25	—	1.4M	46.01	—
2026-06-26	45.35	45.97	44.90	45.33	45.33	—	989K	45.41	—
2026-06-25	45.50	46.26	44.70	45.76	45.76	—	1.6M	45.69	—
2026-06-24	47.30	47.50	45.40	45.62	45.62	—	2.8M	45.81	—
2026-06-23	49.11	49.17	47.53	48.04	48.04	—	1.5M	48.11	—
2026-06-22	50.58	50.91	49.03	49.47	49.47	—	1.5M	49.53	—
2026-06-18	50.55	50.90	49.50	50.45	50.45	—	2.3M	50.34	—
2026-06-17	51.23	51.88	50.68	50.85	50.85	—	1.9M	51.22	—
2026-06-16	52.00	52.60	50.50	51.24	51.24	—	3.1M	51.34	—
2026-06-11	55.12	57.49	55.10	56.35	56.35	—	2.8M	56.61	—
2026-06-10	54.20	55.86	53.71	54.27	54.27	—	1.2M	54.87	—
2026-06-09	53.74	54.20	52.30	53.61	53.61	—	1.3M	53.20	—
2026-06-08	54.25	54.79	53.50	53.54	53.54	—	1.3M	54.13	—
2026-06-01	53.90	56.15	53.84	54.74	54.74	—	2.9M	54.96	—
2026-05-29	52.18	53.12	51.83	53.01	53.01	—	1.9M	52.68	—
2026-05-26	47.97	49.00	47.50	48.60	48.60	—	2.4M	48.54	—
2026-05-22	48.00	48.93	47.64	47.99	47.99	—	1.2M	48.09	—
2026-05-21	47.93	49.00	47.49	47.94	47.94	—	2.1M	48.24	—
2026-05-20	47.66	48.90	46.45	47.07	47.07	—	2.3M	47.11	—
2026-05-19	47.98	48.74	47.08	47.96	47.96	—	3.4M	47.85	—
2026-05-18	44.13	47.77	44.05	47.48	47.48	—	5.8M	46.75	—
2026-05-07	42.30	42.98	41.63	42.80	42.80	—	1.7M	42.34	—
2026-05-06	43.00	43.59	42.42	43.26	43.26	—	2.2M	43.13	—
2026-05-05	44.39	44.42	43.46	43.97	43.97	—	1.6M	43.86	—
2026-05-04	43.84	44.57	43.60	44.43	44.43	—	1.2M	44.33	—
2026-04-27	43.45	43.84	42.73	43.00	43.00	—	1.7M	43.08	—
2026-04-24	43.12	43.44	42.02	42.94	42.94	—	1.4M	42.67	—
2026-04-23	43.53	43.77	43.12	43.31	43.31	—	1.8M	43.43	—
2026-04-20	40.64	41.31	40.41	40.98	40.98	—	1.3M	41.04	—
2026-04-17	40.44	41.00	39.35	40.59	40.59	—	3.0M	40.15	—
2026-04-10	42.62	43.19	42.57	42.95	42.95	—	1.1M	42.88	—
2026-04-09	43.66	44.00	42.46	42.69	42.69	—	2.0M	42.92	—
2026-04-08	41.93	43.69	41.35	43.48	43.48	—	2.9M	42.80	—
2026-04-07	44.23	45.11	43.30	44.17	44.17	—	2.6M	43.86	—
2026-04-02	46.00	46.61	44.45	45.22	45.22	—	2.0M	45.21	—
2026-03-26	42.80	44.90	42.80	43.68	43.68	—	4.0M	44.15	—
2026-03-25	41.84	43.19	41.64	43.18	43.18	—	2.6M	42.77	—
2026-03-24	41.51	43.47	41.49	42.56	42.56	—	1.8M	42.57	—
2026-03-23	41.00	42.42	41.00	41.21	41.21	—	3.5M	41.39	—
2026-03-18	37.79	39.79	37.68	39.48	39.48	—	2.2M	39.04	—
2026-03-17	37.60	38.72	37.40	38.11	38.11	—	2.0M	38.14	—
2026-03-16	38.20	38.29	37.18	37.45	37.45	—	1.7M	37.58	—
2026-03-13	38.27	38.98	37.60	38.25	38.25	—	1.6M	38.19	—