CGNT
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 8.15
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 | 8.55 | 8.77 | 7.95 | 8.15 | 8.15 | -0.97% | 1.8M | 8.23 | 3.15 |
| 2026-09-08 | 8.40 | 8.40 | 8.05 | 8.23 | 8.23 | -2.83% | 1.1M | 8.18 | 2.07 |
| 2026-09-04 | 8.48 | 8.48 | 8.27 | 8.47 | 8.47 | -0.12% | 483K | 8.43 | 0.90 |
| 2026-09-03 | 8.45 | 8.63 | 8.39 | 8.48 | 8.48 | +0.71% | 481K | 8.47 | 0.86 |
| 2026-09-02 | 8.40 | 8.46 | 8.26 | 8.42 | 8.42 | -0.24% | 708K | 8.35 | 1.26 |
| 2026-09-01 | 8.65 | 8.74 | 8.41 | 8.44 | 8.44 | -4.74% | 509K | 8.53 | 0.89 |
| 2026-08-31 | 8.70 | 9.11 | 8.70 | 8.86 | 8.86 | +0.68% | 714K | 8.92 | 1.27 |
| 2026-08-28 | 8.96 | 9.05 | 8.78 | 8.80 | 8.80 | -2.44% | 503K | 8.84 | 0.91 |
| 2026-08-27 | 8.59 | 9.06 | 8.59 | 9.02 | 9.02 | +6.24% | 1.3M | 8.98 | 2.48 |
| 2026-08-26 | 8.26 | 8.58 | 8.26 | 8.49 | 8.49 | +1.43% | 452K | 8.47 | 0.90 |
| 2026-08-25 | 8.54 | 8.63 | 8.35 | 8.37 | 8.37 | -1.99% | 379K | 8.42 | 0.75 |
| 2026-08-24 | 8.63 | 8.63 | 8.31 | 8.54 | 8.54 | -0.70% | 645K | 8.48 | 1.31 |
| 2026-08-21 | 8.71 | 8.78 | 8.52 | 8.60 | 8.60 | -0.23% | 929K | 8.58 | 2.02 |
| 2026-08-20 | 8.80 | 8.89 | 8.57 | 8.62 | 8.62 | -2.16% | 610K | 8.66 | 1.35 |
| 2026-08-19 | 8.88 | 8.98 | 8.68 | 8.81 | 8.81 | -1.78% | 620K | 8.84 | 1.41 |
| 2026-08-18 | 8.96 | 9.05 | 8.90 | 8.97 | 8.97 | +0.22% | 339K | 9.00 | 0.76 |
| 2026-08-17 | 9.12 | 9.20 | 8.89 | 8.95 | 8.95 | -1.86% | 299K | 8.97 | 0.67 |
| 2026-08-14 | 9.40 | 9.43 | 9.07 | 9.12 | 9.12 | -2.56% | 442K | 9.13 | 1.00 |
| 2026-08-13 | 9.22 | 9.39 | 9.05 | 9.36 | 9.36 | +2.52% | 318K | 9.25 | 0.70 |
| 2026-08-12 | 9.28 | 9.43 | 9.11 | 9.13 | 9.13 | -2.56% | 300K | 9.19 | 0.63 |
| 2026-08-11 | 9.24 | 9.49 | 9.24 | 9.37 | 9.37 | +0.43% | 273K | 9.36 | 0.55 |
| 2026-08-10 | 9.06 | 9.39 | 9.06 | 9.33 | 9.33 | +1.41% | 405K | 9.29 | 0.80 |
| 2026-08-07 | 9.21 | 9.40 | 8.99 | 9.20 | 9.20 | +1.88% | 534K | 9.11 | 1.06 |
| 2026-08-06 | 8.94 | 9.15 | 8.73 | 9.03 | 9.03 | -1.10% | 892K | 9.01 | 1.86 |
| 2026-08-05 | 9.44 | 9.49 | 9.07 | 9.13 | 9.13 | -1.83% | 825K | 9.22 | 1.75 |
| 2026-08-04 | 9.23 | 9.44 | 9.22 | 9.30 | 9.30 | +1.42% | 710K | 9.32 | 1.49 |
| 2026-08-03 | 8.96 | 9.20 | 8.93 | 9.17 | 9.17 | +2.57% | 490K | 9.09 | 0.99 |
| 2026-07-31 | 8.71 | 8.95 | 8.70 | 8.94 | 8.94 | +1.82% | 329K | 8.86 | 0.64 |
| 2026-07-30 | 8.81 | 8.85 | 8.56 | 8.78 | 8.78 | -1.13% | 365K | 8.72 | 0.68 |
| 2026-07-29 | 8.92 | 9.15 | 8.83 | 8.88 | 8.88 | -0.45% | 289K | 8.95 | 0.52 |
| 2026-07-28 | 8.79 | 8.98 | 8.66 | 8.92 | 8.92 | +2.41% | 466K | 8.88 | 0.82 |
| 2026-07-27 | 8.50 | 8.79 | 8.48 | 8.71 | 8.71 | +4.81% | 438K | 8.68 | 0.75 |
| 2026-07-24 | 8.31 | 8.42 | 8.23 | 8.31 | 8.31 | +1.47% | 234K | 8.33 | 0.37 |
| 2026-07-23 | 8.29 | 8.45 | 8.03 | 8.19 | 8.19 | -1.56% | 460K | 8.15 | 0.72 |
| 2026-07-22 | 8.51 | 8.53 | 8.20 | 8.32 | 8.32 | -3.26% | 358K | 8.32 | 0.55 |
| 2026-07-21 | 8.65 | 8.76 | 8.51 | 8.60 | 8.60 | -1.15% | 456K | 8.61 | 0.69 |
| 2026-07-20 | 8.72 | 8.88 | 8.58 | 8.70 | 8.70 | -0.68% | 389K | 8.69 | 0.55 |
| 2026-07-17 | 8.69 | 8.91 | 8.59 | 8.76 | 8.76 | -1.46% | 337K | 8.77 | 0.47 |
| 2026-07-16 | 9.00 | 9.09 | 8.72 | 8.89 | 8.89 | -0.56% | 504K | 8.93 | 0.69 |
| 2026-07-15 | 9.19 | 9.35 | 8.87 | 8.94 | 8.94 | -1.43% | 721K | 8.98 | 0.96 |
| 2026-07-14 | 9.32 | 9.36 | 9.04 | 9.07 | 9.07 | +0.33% | 792K | 9.18 | 1.08 |
| 2026-07-13 | 8.78 | 9.17 | 8.78 | 9.04 | 9.04 | +2.73% | 513K | 9.04 | 0.68 |
| 2026-07-10 | 9.19 | 9.24 | 8.75 | 8.80 | 8.80 | — | 509K | 8.86 | — |
| 2026-07-09 | 8.89 | 9.13 | 8.80 | 9.12 | 9.12 | — | 391K | 9.04 | — |
| 2026-07-08 | 8.93 | 9.07 | 8.79 | 9.01 | 9.01 | — | 670K | 8.92 | — |
| 2026-07-07 | 9.35 | 9.49 | 9.02 | 9.10 | 9.10 | — | 842K | 9.16 | — |
| 2026-07-06 | 8.90 | 9.37 | 8.89 | 9.31 | 9.31 | — | 880K | 9.21 | — |
| 2026-07-02 | 8.90 | 9.24 | 8.90 | 8.99 | 8.99 | — | 671K | 9.06 | — |
| 2026-07-01 | 8.84 | 9.11 | 8.84 | 8.96 | 8.96 | — | 860K | 8.97 | — |
| 2026-06-30 | 8.31 | 8.80 | 8.31 | 8.78 | 8.78 | — | 541K | 8.64 | — |
| 2026-06-29 | 8.46 | 8.67 | 8.31 | 8.36 | 8.36 | — | 767K | 8.43 | — |
| 2026-06-26 | 7.96 | 8.40 | 7.96 | 8.33 | 8.33 | — | 795K | 8.26 | — |
| 2026-06-25 | 7.94 | 8.03 | 7.78 | 7.96 | 7.96 | — | 1.1M | 7.96 | — |
| 2026-06-24 | 8.13 | 8.23 | 7.95 | 7.98 | 7.98 | — | 695K | 8.03 | — |
| 2026-06-23 | 8.13 | 8.26 | 8.10 | 8.16 | 8.16 | — | 562K | 8.16 | — |
| 2026-06-22 | 8.15 | 8.30 | 7.98 | 8.13 | 8.13 | — | 614K | 8.12 | — |
| 2026-06-18 | 8.40 | 8.42 | 8.05 | 8.32 | 8.32 | — | 1.4M | 8.28 | — |
| 2026-06-17 | 8.61 | 8.71 | 8.37 | 8.41 | 8.41 | — | 648K | 8.51 | — |
| 2026-06-16 | 8.83 | 9.00 | 8.63 | 8.69 | 8.69 | — | 639K | 8.70 | — |
| 2026-06-11 | 8.66 | 8.93 | 8.47 | 8.88 | 8.88 | — | 1.0M | 8.71 | — |
| 2026-06-10 | 8.71 | 8.93 | 8.68 | 8.77 | 8.77 | — | 714K | 8.80 | — |
| 2026-06-09 | 9.23 | 9.28 | 8.73 | 8.91 | 8.91 | — | 1.1M | 8.92 | — |
| 2026-06-08 | 9.03 | 9.12 | 8.86 | 9.06 | 9.06 | — | 958K | 9.03 | — |
| 2026-06-01 | 11.89 | 12.31 | 11.64 | 12.24 | 12.24 | — | 1.4M | 12.10 | — |
| 2026-05-29 | 10.66 | 11.61 | 10.62 | 11.57 | 11.57 | — | 953K | 11.30 | — |
| 2026-05-26 | 10.11 | 10.48 | 9.84 | 10.40 | 10.40 | — | 493K | 10.25 | — |
| 2026-05-22 | 9.97 | 10.19 | 9.97 | 10.10 | 10.10 | — | 426K | 10.08 | — |
| 2026-05-21 | 9.80 | 10.00 | 9.76 | 9.92 | 9.92 | — | 238K | 9.91 | — |
| 2026-05-20 | 9.98 | 10.01 | 9.70 | 9.95 | 9.95 | — | 417K | 9.89 | — |
| 2026-05-19 | 10.19 | 10.34 | 9.93 | 9.99 | 9.99 | — | 405K | 10.06 | — |
| 2026-05-18 | 9.77 | 10.22 | 9.77 | 10.14 | 10.14 | — | 575K | 10.09 | — |
| 2026-05-07 | 10.93 | 11.26 | 10.78 | 11.00 | 11.00 | — | 945K | 11.07 | — |
| 2026-05-06 | 10.30 | 10.74 | 10.10 | 10.57 | 10.57 | — | 1.1M | 10.55 | — |
| 2026-05-05 | 10.15 | 10.32 | 9.85 | 9.88 | 9.88 | — | 360K | 9.95 | — |
| 2026-05-04 | 9.78 | 10.20 | 9.78 | 10.11 | 10.11 | — | 244K | 10.06 | — |
| 2026-04-27 | 9.50 | 9.76 | 9.38 | 9.44 | 9.44 | — | 655K | 9.56 | — |
| 2026-04-24 | 9.50 | 9.63 | 9.37 | 9.59 | 9.59 | — | 341K | 9.51 | — |
| 2026-04-23 | 9.91 | 9.91 | 9.30 | 9.45 | 9.45 | — | 627K | 9.58 | — |
| 2026-04-20 | 9.83 | 10.09 | 9.73 | 10.06 | 10.06 | — | 606K | 9.94 | — |
| 2026-04-17 | 9.81 | 10.12 | 9.70 | 9.98 | 9.98 | — | 748K | 9.94 | — |
| 2026-04-10 | 8.48 | 8.54 | 8.09 | 8.11 | 8.11 | — | 387K | 8.15 | — |
| 2026-04-09 | 8.72 | 8.75 | 8.30 | 8.47 | 8.47 | — | 454K | 8.43 | — |
| 2026-04-08 | 9.08 | 9.15 | 8.73 | 8.77 | 8.77 | — | 370K | 8.92 | — |
| 2026-04-07 | 8.87 | 8.95 | 8.64 | 8.81 | 8.81 | — | 397K | 8.79 | — |
| 2026-04-02 | 8.02 | 8.41 | 7.83 | 8.40 | 8.40 | — | 366K | 8.28 | — |
| 2026-03-26 | 8.40 | 8.59 | 7.97 | 8.07 | 8.07 | — | 544K | 8.18 | — |
| 2026-03-25 | 8.80 | 9.33 | 8.21 | 8.45 | 8.45 | — | 1.5M | 8.69 | — |
| 2026-03-24 | 8.08 | 8.08 | 7.62 | 7.88 | 7.88 | — | 669K | 7.83 | — |
| 2026-03-23 | 8.06 | 8.21 | 7.94 | 8.15 | 8.15 | — | 282K | 8.10 | — |
| 2026-03-18 | 8.27 | 8.41 | 8.18 | 8.37 | 8.37 | — | 275K | 8.34 | — |
| 2026-03-17 | 8.39 | 8.70 | 8.34 | 8.36 | 8.36 | — | 320K | 8.41 | — |
| 2026-03-16 | 8.36 | 8.53 | 8.26 | 8.38 | 8.38 | — | 330K | 8.38 | — |
| 2026-03-13 | 8.48 | 8.77 | 8.28 | 8.40 | 8.40 | — | 300K | 8.37 | — |