CEG
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 293.90
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 2026-07-01 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 | 296.70 | 298.08 | 292.75 | 293.90 | 293.90 | -1.72% | 2.2M | 294.63 | 0.88 |
| 2026-09-08 | 304.00 | 305.80 | 296.63 | 299.05 | 299.05 | +0.03% | 3.8M | 300.39 | 1.56 |
| 2026-09-04 | 284.04 | 299.73 | 284.04 | 298.96 | 298.96 | +4.88% | 2.9M | 295.58 | 1.19 |
| 2026-09-03 | 292.40 | 296.62 | 282.25 | 285.05 | 285.05 | -1.72% | 3.1M | 286.63 | 1.24 |
| 2026-09-02 | 280.00 | 290.81 | 277.88 | 290.04 | 290.04 | +3.47% | 2.9M | 286.46 | 1.16 |
| 2026-09-01 | 269.58 | 284.25 | 268.00 | 280.31 | 280.31 | +2.02% | 2.4M | 278.91 | 0.93 |
| 2026-08-31 | 274.67 | 279.44 | 274.06 | 274.77 | 274.77 | -0.72% | 2.6M | 276.08 | 0.99 |
| 2026-08-28 | 281.53 | 284.19 | 275.99 | 276.75 | 276.75 | -2.00% | 1.8M | 278.77 | 0.68 |
| 2026-08-27 | 280.15 | 283.81 | 279.09 | 282.41 | 282.41 | +1.03% | 1.8M | 281.78 | 0.66 |
| 2026-08-26 | 278.20 | 285.26 | 278.11 | 279.52 | 279.52 | +0.40% | 1.9M | 280.85 | 0.72 |
| 2026-08-25 | 274.41 | 279.92 | 272.65 | 278.42 | 278.42 | +1.82% | 2.5M | 277.46 | 0.92 |
| 2026-08-24 | 271.59 | 275.61 | 269.53 | 273.43 | 273.43 | +0.20% | 2.6M | 273.40 | 0.95 |
| 2026-08-21 | 275.54 | 277.21 | 270.57 | 272.88 | 272.88 | -0.01% | 2.0M | 273.96 | 0.73 |
| 2026-08-20 | 273.45 | 277.96 | 271.07 | 272.92 | 272.92 | -0.46% | 2.2M | 273.56 | 0.77 |
| 2026-08-19 | 268.55 | 274.99 | 267.84 | 274.17 | 274.17 | +2.75% | 2.4M | 272.26 | 0.85 |
| 2026-08-18 | 275.75 | 279.56 | 264.82 | 266.83 | 266.83 | -4.09% | 3.8M | 270.17 | 1.34 |
| 2026-08-17 | 285.47 | 286.30 | 273.52 | 278.20 | 278.20 | -1.52% | 2.2M | 277.36 | 0.79 |
| 2026-08-14 | 281.20 | 287.00 | 280.67 | 282.50 | 282.50 | +1.39% | 2.0M | 283.49 | 0.72 |
| 2026-08-13 | 279.81 | 282.76 | 276.69 | 278.64 | 278.64 | -0.01% | 2.3M | 278.81 | 0.80 |
| 2026-08-12 | 284.50 | 285.50 | 277.95 | 278.68 | 278.68 | +0.11% | 2.9M | 280.21 | 1.05 |
| 2026-08-11 | 272.96 | 280.36 | 271.50 | 278.36 | 278.36 | +2.93% | 2.7M | 278.15 | 0.96 |
| 2026-08-10 | 270.30 | 275.17 | 268.36 | 270.43 | 270.43 | +0.20% | 1.9M | 271.99 | 0.67 |
| 2026-08-07 | 263.93 | 270.99 | 261.37 | 269.89 | 269.89 | +3.37% | 2.6M | 268.35 | 0.92 |
| 2026-08-06 | 277.92 | 280.00 | 260.68 | 261.10 | 261.10 | -1.52% | 4.9M | 265.79 | 1.78 |
| 2026-08-05 | 270.17 | 274.01 | 263.26 | 265.12 | 265.12 | -0.80% | 3.2M | 265.55 | 1.16 |
| 2026-08-04 | 277.31 | 277.31 | 263.53 | 267.25 | 267.25 | -2.36% | 3.8M | 267.74 | 1.41 |
| 2026-08-03 | 264.95 | 274.69 | 261.84 | 273.71 | 273.71 | +4.17% | 2.3M | 271.66 | 0.85 |
| 2026-07-31 | 266.45 | 269.86 | 260.84 | 262.75 | 262.75 | -0.31% | 1.9M | 263.47 | 0.64 |
| 2026-07-30 | 262.64 | 270.27 | 261.90 | 263.56 | 263.56 | +2.17% | 3.3M | 265.57 | 1.04 |
| 2026-07-29 | 260.79 | 263.88 | 256.16 | 257.95 | 257.95 | -0.72% | 2.9M | 258.88 | 0.88 |
| 2026-07-28 | 263.36 | 266.58 | 257.65 | 259.82 | 259.82 | -3.77% | 3.0M | 261.01 | 0.91 |
| 2026-07-27 | 276.00 | 277.19 | 267.74 | 270.00 | 270.00 | -1.59% | 3.1M | 270.83 | 0.93 |
| 2026-07-24 | 276.00 | 279.60 | 272.74 | 274.35 | 274.35 | -0.45% | 2.7M | 275.52 | 0.80 |
| 2026-07-23 | 271.92 | 278.19 | 271.58 | 275.60 | 275.60 | +0.25% | 2.6M | 274.91 | 0.76 |
| 2026-07-22 | 263.25 | 275.54 | 261.84 | 274.90 | 274.90 | +4.84% | 3.3M | 272.82 | 0.98 |
| 2026-07-21 | 255.72 | 264.45 | 255.72 | 262.22 | 262.22 | +3.44% | 2.5M | 261.51 | 0.74 |
| 2026-07-20 | 255.42 | 256.52 | 251.33 | 253.50 | 253.50 | +0.44% | 2.2M | 253.83 | 0.62 |
| 2026-07-17 | 247.37 | 254.29 | 244.95 | 252.39 | 252.39 | +0.25% | 2.3M | 251.13 | 0.63 |
| 2026-07-16 | 257.25 | 257.36 | 249.00 | 251.77 | 251.77 | -2.46% | 2.9M | 251.70 | 0.77 |
| 2026-07-15 | 258.70 | 264.12 | 255.50 | 258.12 | 258.12 | +0.66% | 2.1M | 259.25 | 0.55 |
| 2026-07-14 | 262.00 | 266.00 | 255.18 | 256.43 | 256.43 | -0.44% | 3.2M | 258.87 | 0.83 |
| 2026-07-13 | 250.50 | 257.59 | 250.50 | 257.57 | 257.57 | +2.46% | 2.8M | 255.72 | 0.70 |
| 2026-07-10 | 250.32 | 252.72 | 249.05 | 251.38 | 251.38 | — | 2.0M | 251.23 | — |
| 2026-07-09 | 248.20 | 251.63 | 245.74 | 250.74 | 250.74 | — | 2.8M | 249.62 | — |
| 2026-07-08 | 237.01 | 244.81 | 236.56 | 244.52 | 244.52 | — | 2.8M | 242.18 | — |
| 2026-07-07 | 243.66 | 245.55 | 238.46 | 239.71 | 239.71 | — | 3.6M | 240.93 | — |
| 2026-07-06 | 241.43 | 247.40 | 241.20 | 245.87 | 245.87 | — | 3.4M | 244.86 | — |
| 2026-07-02 | 238.09 | 244.09 | 236.68 | 239.25 | 239.25 | — | 4.3M | 239.69 | — |
| 2026-07-01 | 246.98 | 248.27 | 228.63 | 236.50 | 236.50 | -4.78% | 8.7M | 235.22 | 2.11 |
| 2026-06-30 | 256.81 | 260.29 | 245.88 | 248.37 | 248.37 | — | 5.1M | 250.83 | — |
| 2026-06-29 | 266.82 | 268.55 | 257.99 | 259.32 | 259.32 | — | 3.0M | 260.24 | — |
| 2026-06-26 | 265.25 | 269.45 | 260.28 | 264.02 | 264.02 | — | 3.9M | 263.80 | — |
| 2026-06-25 | 270.00 | 275.81 | 268.25 | 268.69 | 268.69 | — | 3.5M | 270.44 | — |
| 2026-06-24 | 272.85 | 274.02 | 266.34 | 267.97 | 267.97 | — | 3.0M | 269.49 | — |
| 2026-06-23 | 268.40 | 275.42 | 267.50 | 270.26 | 270.26 | — | 3.4M | 271.90 | — |
| 2026-06-22 | 274.86 | 279.74 | 272.10 | 275.53 | 275.53 | — | 2.7M | 275.45 | — |
| 2026-06-18 | 268.73 | 282.77 | 268.00 | 274.06 | 274.06 | — | 7.0M | 274.75 | — |
| 2026-06-17 | 267.37 | 272.22 | 264.71 | 267.17 | 267.17 | — | 3.4M | 268.83 | — |
| 2026-06-16 | 263.59 | 272.42 | 261.90 | 268.00 | 268.00 | — | 3.8M | 269.05 | — |
| 2026-06-11 | 244.97 | 248.31 | 242.90 | 246.71 | 246.71 | — | 5.1M | 246.21 | — |
| 2026-06-10 | 249.02 | 250.54 | 240.51 | 242.30 | 242.30 | — | 4.1M | 243.52 | — |
| 2026-06-09 | 252.66 | 256.47 | 245.45 | 251.65 | 251.65 | — | 3.5M | 250.34 | — |
| 2026-06-08 | 256.10 | 256.10 | 250.14 | 250.67 | 250.67 | — | 3.6M | 252.59 | — |
| 2026-06-01 | 275.00 | 278.61 | 264.21 | 265.70 | 265.70 | — | 11.5M | 269.70 | — |
| 2026-05-29 | 286.44 | 290.90 | 284.67 | 287.75 | 287.75 | — | 2.5M | 287.63 | — |
| 2026-05-26 | 300.01 | 310.45 | 299.08 | 301.57 | 301.57 | — | 3.6M | 304.46 | — |
| 2026-05-22 | 287.52 | 296.90 | 287.00 | 294.07 | 294.07 | — | 2.9M | 293.45 | — |
| 2026-05-21 | 281.53 | 288.07 | 281.53 | 285.83 | 285.83 | — | 2.4M | 285.86 | — |
| 2026-05-20 | 273.39 | 282.60 | 270.20 | 281.26 | 281.26 | — | 4.1M | 277.97 | — |
| 2026-05-19 | 258.48 | 261.21 | 256.10 | 260.67 | 260.67 | — | 3.9M | 258.93 | — |
| 2026-05-18 | 267.20 | 267.87 | 258.90 | 262.00 | 262.00 | — | 3.4M | 262.02 | — |
| 2026-05-07 | 323.01 | 328.80 | 310.66 | 311.28 | 311.28 | — | 2.6M | 315.48 | — |
| 2026-05-06 | 320.42 | 325.69 | 314.01 | 322.78 | 322.78 | — | 3.1M | 321.19 | — |
| 2026-05-05 | 323.85 | 324.99 | 318.58 | 320.42 | 320.42 | — | 1.9M | 321.60 | — |
| 2026-05-04 | 308.78 | 325.42 | 308.78 | 321.05 | 321.05 | — | 2.8M | 320.33 | — |
| 2026-04-27 | 318.00 | 318.50 | 304.12 | 315.17 | 315.17 | — | 2.4M | 313.28 | — |
| 2026-04-24 | 294.11 | 314.20 | 291.21 | 313.53 | 313.53 | — | 3.6M | 308.83 | — |
| 2026-04-23 | 289.42 | 293.70 | 284.01 | 292.77 | 292.77 | — | 2.8M | 291.01 | — |
| 2026-04-20 | 295.28 | 296.45 | 286.27 | 287.56 | 287.56 | — | 2.5M | 289.91 | — |
| 2026-04-17 | 304.02 | 305.76 | 291.60 | 296.21 | 296.21 | — | 2.3M | 296.61 | — |
| 2026-04-10 | 280.41 | 293.00 | 280.00 | 286.50 | 286.50 | — | 2.7M | 287.18 | — |
| 2026-04-09 | 284.57 | 293.60 | 280.03 | 280.25 | 280.25 | — | 3.0M | 285.70 | — |
| 2026-04-08 | 283.00 | 288.00 | 281.24 | 284.27 | 284.27 | — | 2.6M | 284.16 | — |
| 2026-04-07 | 273.91 | 275.63 | 267.70 | 272.58 | 272.58 | — | 2.8M | 271.17 | — |
| 2026-04-02 | 271.26 | 275.64 | 264.74 | 272.82 | 272.82 | — | 3.3M | 272.11 | — |
| 2026-03-26 | 301.00 | 303.00 | 285.67 | 295.19 | 295.19 | — | 3.1M | 294.07 | — |
| 2026-03-25 | 302.77 | 309.19 | 300.33 | 303.32 | 303.32 | — | 2.4M | 304.71 | — |
| 2026-03-24 | 286.44 | 299.26 | 286.44 | 294.85 | 294.85 | — | 2.4M | 295.11 | — |
| 2026-03-23 | 290.53 | 294.64 | 285.51 | 289.76 | 289.76 | — | 2.7M | 290.45 | — |
| 2026-03-18 | 308.99 | 322.65 | 307.55 | 317.22 | 317.22 | — | 2.6M | 318.05 | — |
| 2026-03-17 | 307.98 | 311.01 | 305.55 | 307.69 | 307.69 | — | 2.0M | 307.94 | — |
| 2026-03-16 | 305.87 | 307.50 | 301.42 | 305.58 | 305.58 | — | 2.2M | 304.65 | — |
| 2026-03-13 | 303.32 | 308.80 | 298.88 | 301.77 | 301.77 | — | 2.0M | 302.29 | — |