CIEN
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 338.00
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 | 341.90 | 348.00 | 337.16 | 338.00 | 338.00 | -0.96% | 1.8M | 339.55 | 0.74 |
| 2026-09-08 | 327.42 | 349.78 | 325.69 | 341.29 | 341.29 | +6.32% | 3.2M | 340.35 | 1.36 |
| 2026-09-04 | 321.67 | 328.85 | 315.73 | 321.00 | 321.00 | +1.12% | 3.3M | 320.66 | 1.45 |
| 2026-09-03 | 354.49 | 358.76 | 311.60 | 317.46 | 317.46 | -10.36% | 7.5M | 323.87 | 3.78 |
| 2026-09-02 | 357.25 | 359.60 | 348.86 | 354.16 | 354.16 | -1.71% | 2.9M | 352.87 | 1.48 |
| 2026-09-01 | 376.89 | 381.60 | 356.40 | 360.33 | 360.33 | -5.87% | 2.3M | 362.10 | 1.17 |
| 2026-08-31 | 378.44 | 382.94 | 370.77 | 382.80 | 382.80 | +1.15% | 1.8M | 379.92 | 0.96 |
| 2026-08-28 | 400.42 | 400.50 | 376.64 | 378.44 | 378.44 | -5.35% | 1.3M | 384.10 | 0.68 |
| 2026-08-27 | 411.53 | 418.72 | 395.50 | 399.85 | 399.85 | -1.03% | 1.2M | 401.33 | 0.61 |
| 2026-08-26 | 387.23 | 406.44 | 387.23 | 404.03 | 404.03 | +4.22% | 1.2M | 399.56 | 0.58 |
| 2026-08-25 | 386.33 | 388.73 | 378.94 | 387.66 | 387.66 | +4.22% | 1.2M | 385.24 | 0.54 |
| 2026-08-24 | 386.26 | 386.26 | 362.48 | 371.95 | 371.95 | -6.02% | 1.8M | 372.34 | 0.81 |
| 2026-08-21 | 396.00 | 403.72 | 382.75 | 395.79 | 395.79 | +0.84% | 1.2M | 394.46 | 0.56 |
| 2026-08-20 | 400.35 | 404.35 | 389.10 | 392.48 | 392.48 | -1.75% | 1.5M | 394.64 | 0.65 |
| 2026-08-19 | 415.50 | 415.50 | 392.67 | 399.47 | 399.47 | -1.50% | 1.8M | 398.94 | 0.79 |
| 2026-08-18 | 421.58 | 427.74 | 391.77 | 405.54 | 405.54 | -8.90% | 3.1M | 404.62 | 1.40 |
| 2026-08-17 | 438.38 | 458.00 | 427.44 | 445.18 | 445.18 | +3.83% | 2.5M | 447.53 | 1.16 |
| 2026-08-14 | 441.61 | 446.15 | 422.49 | 428.77 | 428.77 | -3.17% | 2.5M | 430.19 | 1.15 |
| 2026-08-13 | 430.32 | 462.69 | 427.00 | 442.79 | 442.79 | +2.49% | 2.9M | 450.58 | 1.34 |
| 2026-08-12 | 414.50 | 446.36 | 409.24 | 432.05 | 432.05 | +11.49% | 4.0M | 431.84 | 1.94 |
| 2026-08-11 | 388.84 | 394.99 | 384.19 | 387.53 | 387.53 | -0.04% | 1.5M | 387.38 | 0.75 |
| 2026-08-10 | 420.00 | 420.00 | 387.28 | 387.70 | 387.70 | -5.99% | 2.0M | 397.49 | 1.01 |
| 2026-08-07 | 411.04 | 420.00 | 396.89 | 412.39 | 412.39 | +2.14% | 1.9M | 410.24 | 0.96 |
| 2026-08-06 | 396.05 | 419.49 | 390.56 | 403.76 | 403.76 | -1.24% | 1.4M | 408.34 | 0.68 |
| 2026-08-05 | 408.56 | 424.58 | 399.07 | 408.83 | 408.83 | -0.56% | 1.8M | 411.94 | 0.88 |
| 2026-08-04 | 419.08 | 427.00 | 405.01 | 411.13 | 411.13 | +5.21% | 2.1M | 414.57 | 1.04 |
| 2026-08-03 | 365.00 | 391.87 | 355.00 | 390.76 | 390.76 | +3.64% | 1.2M | 381.96 | 0.62 |
| 2026-07-31 | 393.98 | 401.00 | 374.38 | 377.05 | 377.05 | +1.34% | 1.9M | 382.64 | 0.97 |
| 2026-07-30 | 359.27 | 373.09 | 355.00 | 372.07 | 372.07 | +12.62% | 2.5M | 365.66 | 1.24 |
| 2026-07-29 | 349.64 | 350.80 | 323.29 | 330.37 | 330.37 | -5.75% | 2.6M | 335.49 | 1.33 |
| 2026-07-28 | 354.90 | 357.47 | 328.80 | 350.51 | 350.51 | -7.09% | 4.2M | 340.76 | 2.12 |
| 2026-07-27 | 388.19 | 388.19 | 360.00 | 377.27 | 377.27 | -3.50% | 1.5M | 372.09 | 0.65 |
| 2026-07-24 | 401.85 | 408.74 | 386.25 | 390.96 | 390.96 | -4.07% | 1.5M | 392.07 | 0.61 |
| 2026-07-23 | 394.10 | 415.80 | 394.10 | 407.53 | 407.53 | +2.61% | 1.8M | 407.26 | 0.72 |
| 2026-07-22 | 396.95 | 411.01 | 396.87 | 397.16 | 397.16 | -2.83% | 1.8M | 402.67 | 0.68 |
| 2026-07-21 | 397.70 | 412.04 | 396.55 | 408.73 | 408.73 | +7.91% | 2.0M | 406.23 | 0.76 |
| 2026-07-20 | 375.01 | 394.56 | 375.00 | 378.77 | 378.77 | +1.16% | 1.8M | 383.76 | 0.63 |
| 2026-07-17 | 370.99 | 388.61 | 359.01 | 374.41 | 374.41 | -3.70% | 3.4M | 378.49 | 1.21 |
| 2026-07-16 | 404.79 | 410.31 | 386.65 | 388.81 | 388.81 | -7.09% | 2.6M | 392.54 | 0.91 |
| 2026-07-15 | 451.01 | 451.01 | 404.40 | 418.46 | 418.46 | -6.37% | 1.7M | 419.80 | 0.56 |
| 2026-07-14 | 460.88 | 466.66 | 446.25 | 446.93 | 446.93 | +0.33% | 1.2M | 453.39 | 0.41 |
| 2026-07-13 | 448.67 | 461.45 | 440.51 | 445.44 | 445.44 | -3.32% | 1.2M | 448.11 | 0.39 |
| 2026-07-10 | 453.00 | 464.42 | 450.00 | 460.72 | 460.72 | — | 1.3M | 460.30 | — |
| 2026-07-09 | 460.60 | 485.69 | 459.81 | 462.34 | 462.34 | — | 2.0M | 468.60 | — |
| 2026-07-08 | 419.22 | 442.14 | 415.70 | 440.97 | 440.97 | — | 1.8M | 432.78 | — |
| 2026-07-07 | 418.77 | 425.96 | 404.43 | 418.91 | 418.91 | — | 1.8M | 417.45 | — |
| 2026-07-06 | 426.99 | 446.39 | 422.30 | 433.83 | 433.83 | — | 1.3M | 436.01 | — |
| 2026-07-02 | 454.16 | 459.73 | 414.17 | 422.46 | 422.46 | — | 2.2M | 429.04 | — |
| 2026-07-01 | 466.20 | 482.16 | 459.23 | 462.44 | 462.44 | — | 2.0M | 467.99 | — |
| 2026-06-30 | 478.93 | 491.79 | 472.59 | 490.56 | 490.56 | — | 2.4M | 484.88 | — |
| 2026-06-29 | 476.10 | 482.46 | 435.12 | 478.93 | 478.93 | — | 4.1M | 468.80 | — |
| 2026-06-26 | 466.33 | 493.26 | 457.70 | 479.50 | 479.50 | — | 8.7M | 478.58 | — |
| 2026-06-25 | 477.42 | 494.53 | 451.56 | 484.69 | 484.69 | — | 3.6M | 482.12 | — |
| 2026-06-24 | 449.36 | 480.59 | 440.70 | 463.51 | 463.51 | — | 2.8M | 467.22 | — |
| 2026-06-23 | 437.00 | 467.89 | 432.49 | 459.85 | 459.85 | — | 3.8M | 456.62 | — |
| 2026-06-22 | 437.82 | 461.50 | 430.51 | 460.33 | 460.33 | — | 3.9M | 449.74 | — |
| 2026-06-18 | 450.80 | 451.60 | 425.08 | 428.22 | 428.22 | — | 4.3M | 429.89 | — |
| 2026-06-17 | 433.00 | 449.00 | 424.33 | 436.72 | 436.72 | — | 2.9M | 438.61 | — |
| 2026-06-16 | 458.73 | 463.55 | 426.62 | 430.30 | 430.30 | — | 4.2M | 435.38 | — |
| 2026-06-11 | 441.66 | 451.10 | 430.82 | 445.22 | 445.22 | — | 3.0M | 442.53 | — |
| 2026-06-10 | 442.00 | 450.78 | 424.45 | 434.65 | 434.65 | — | 3.9M | 436.42 | — |
| 2026-06-09 | 465.91 | 467.60 | 417.34 | 439.34 | 439.34 | — | 7.9M | 442.69 | — |
| 2026-06-08 | 489.77 | 493.09 | 457.79 | 466.67 | 466.67 | — | 5.6M | 465.68 | — |
| 2026-06-01 | 559.52 | 579.97 | 552.59 | 569.61 | 569.61 | — | 2.9M | 565.95 | — |
| 2026-05-29 | 566.02 | 582.47 | 539.57 | 580.23 | 580.23 | — | 3.9M | 567.21 | — |
| 2026-05-26 | 591.00 | 605.61 | 575.51 | 602.39 | 602.39 | — | 1.4M | 597.66 | — |
| 2026-05-22 | 599.00 | 599.50 | 574.03 | 583.74 | 583.74 | — | 1.6M | 583.04 | — |
| 2026-05-21 | 557.00 | 590.13 | 555.71 | 587.23 | 587.23 | — | 1.5M | 580.98 | — |
| 2026-05-20 | 554.21 | 572.39 | 545.10 | 554.76 | 554.76 | — | 2.0M | 555.93 | — |
| 2026-05-19 | 514.04 | 542.92 | 499.01 | 541.92 | 541.92 | — | 2.3M | 524.10 | — |
| 2026-05-18 | 563.49 | 567.08 | 516.61 | 524.53 | 524.53 | — | 2.5M | 527.78 | — |
| 2026-05-07 | 564.39 | 569.00 | 515.49 | 538.76 | 538.76 | — | 3.5M | 531.65 | — |
| 2026-05-06 | 563.00 | 583.77 | 550.06 | 576.79 | 576.79 | — | 2.2M | 570.80 | — |
| 2026-05-05 | 553.63 | 562.00 | 539.43 | 544.75 | 544.75 | — | 1.6M | 550.17 | — |
| 2026-05-04 | 540.00 | 548.20 | 528.36 | 538.51 | 538.51 | — | 1.2M | 538.10 | — |
| 2026-04-27 | 515.82 | 516.34 | 485.00 | 506.34 | 506.34 | — | 1.7M | 503.38 | — |
| 2026-04-24 | 514.82 | 527.50 | 505.55 | 520.80 | 520.80 | — | 1.4M | 520.09 | — |
| 2026-04-23 | 505.00 | 527.86 | 497.09 | 515.85 | 515.85 | — | 2.3M | 515.62 | — |
| 2026-04-20 | 512.00 | 517.88 | 497.62 | 503.27 | 503.27 | — | 2.0M | 503.61 | — |
| 2026-04-17 | 500.47 | 513.83 | 495.17 | 507.43 | 507.43 | — | 1.9M | 505.20 | — |
| 2026-04-10 | 498.11 | 508.64 | 475.22 | 496.02 | 496.02 | — | 2.5M | 498.45 | — |
| 2026-04-09 | 498.91 | 513.49 | 473.73 | 487.38 | 487.38 | — | 3.3M | 490.84 | — |
| 2026-04-08 | 475.50 | 499.39 | 471.66 | 494.01 | 494.01 | — | 4.1M | 488.89 | — |
| 2026-04-07 | 435.28 | 449.34 | 421.30 | 447.88 | 447.88 | — | 2.0M | 439.91 | — |
| 2026-04-02 | 400.98 | 453.00 | 400.00 | 447.76 | 447.76 | — | 3.6M | 439.21 | — |
| 2026-03-26 | 428.47 | 428.74 | 387.40 | 387.99 | 387.99 | — | 3.7M | 401.56 | — |
| 2026-03-25 | 431.50 | 446.89 | 423.88 | 437.70 | 437.70 | — | 2.7M | 438.78 | — |
| 2026-03-24 | 405.00 | 434.22 | 405.00 | 429.38 | 429.38 | — | 3.4M | 426.54 | — |
| 2026-03-23 | 399.40 | 415.57 | 393.95 | 407.90 | 407.90 | — | 3.5M | 407.52 | — |
| 2026-03-18 | 376.00 | 402.17 | 376.00 | 385.26 | 385.26 | — | 4.2M | 388.93 | — |
| 2026-03-17 | 358.31 | 379.42 | 350.36 | 370.05 | 370.05 | — | 3.3M | 368.25 | — |
| 2026-03-16 | 345.00 | 367.45 | 344.99 | 363.88 | 363.88 | — | 3.8M | 360.92 | — |
| 2026-03-13 | 339.22 | 353.25 | 334.50 | 337.38 | 337.38 | — | 2.4M | 339.65 | — |