CINF
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 169.21
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 2026-07-09 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 | 168.88 | 169.64 | 167.73 | 169.21 | 169.21 | +0.04% | 434K | 169.18 | 1.00 |
| 2026-09-08 | 167.81 | 170.16 | 167.44 | 169.14 | 169.14 | -1.15% | 424K | 169.36 | 0.97 |
| 2026-09-04 | 173.05 | 174.44 | 170.92 | 171.10 | 171.10 | -2.07% | 384K | 171.87 | 0.88 |
| 2026-09-03 | 172.85 | 175.08 | 172.84 | 174.72 | 174.72 | +1.76% | 418K | 174.62 | 0.95 |
| 2026-09-02 | 170.39 | 172.66 | 170.39 | 171.69 | 171.69 | +0.76% | 538K | 171.69 | 1.18 |
| 2026-09-01 | 171.09 | 172.10 | 170.10 | 170.39 | 170.39 | +0.29% | 567K | 170.59 | 1.24 |
| 2026-08-31 | 171.31 | 171.61 | 169.53 | 169.90 | 169.90 | -1.20% | 588K | 170.14 | 1.27 |
| 2026-08-28 | 173.53 | 173.99 | 171.25 | 171.97 | 171.97 | -0.32% | 350K | 171.99 | 0.71 |
| 2026-08-27 | 171.41 | 172.65 | 169.39 | 172.52 | 172.52 | +0.08% | 497K | 171.68 | 0.96 |
| 2026-08-26 | 171.92 | 173.18 | 171.59 | 172.38 | 172.38 | +0.56% | 376K | 172.46 | 0.69 |
| 2026-08-25 | 171.88 | 172.17 | 170.41 | 171.42 | 171.42 | +0.12% | 434K | 171.40 | 0.73 |
| 2026-08-24 | 168.94 | 171.83 | 168.93 | 171.21 | 171.21 | +1.74% | 415K | 170.99 | 0.67 |
| 2026-08-21 | 169.63 | 169.76 | 167.85 | 168.29 | 168.29 | +0.06% | 451K | 168.57 | 0.71 |
| 2026-08-20 | 167.68 | 169.05 | 166.73 | 168.19 | 168.19 | -0.18% | 427K | 168.31 | 0.66 |
| 2026-08-19 | 170.74 | 171.56 | 168.00 | 168.49 | 168.49 | -1.67% | 398K | 169.10 | 0.61 |
| 2026-08-18 | 173.40 | 173.97 | 171.25 | 171.35 | 171.35 | +0.17% | 426K | 171.90 | 0.64 |
| 2026-08-17 | 172.99 | 174.29 | 170.75 | 171.06 | 171.06 | -1.22% | 420K | 171.48 | 0.61 |
| 2026-08-14 | 172.57 | 173.76 | 172.08 | 173.17 | 173.17 | +0.29% | 282K | 173.27 | 0.38 |
| 2026-08-13 | 174.14 | 175.27 | 172.01 | 172.67 | 172.67 | +0.12% | 345K | 172.72 | 0.44 |
| 2026-08-12 | 172.87 | 173.78 | 170.74 | 172.47 | 172.47 | -0.43% | 484K | 172.59 | 0.59 |
| 2026-08-11 | 172.40 | 174.12 | 170.00 | 173.21 | 173.21 | -0.37% | 444K | 173.26 | 0.54 |
| 2026-08-10 | 175.52 | 177.24 | 173.25 | 173.86 | 173.86 | -1.70% | 478K | 174.18 | 0.57 |
| 2026-08-07 | 178.71 | 178.71 | 176.38 | 176.86 | 176.86 | -1.22% | 366K | 177.12 | 0.42 |
| 2026-08-06 | 179.69 | 179.69 | 177.00 | 179.04 | 179.04 | +0.70% | 548K | 178.38 | 0.58 |
| 2026-08-05 | 180.84 | 181.00 | 176.78 | 177.79 | 177.79 | -0.91% | 855K | 177.99 | 0.90 |
| 2026-08-04 | 175.54 | 179.68 | 174.61 | 179.42 | 179.42 | +0.78% | 526K | 178.96 | 0.54 |
| 2026-08-03 | 178.31 | 179.55 | 176.45 | 178.03 | 178.03 | +0.20% | 745K | 177.59 | 0.76 |
| 2026-07-31 | 173.62 | 177.94 | 172.87 | 177.68 | 177.68 | +1.69% | 945K | 177.23 | 0.98 |
| 2026-07-30 | 179.92 | 179.92 | 173.90 | 174.73 | 174.73 | -3.64% | 962K | 174.96 | 1.01 |
| 2026-07-29 | 180.65 | 181.45 | 178.46 | 181.33 | 181.33 | -0.71% | 918K | 180.54 | 0.97 |
| 2026-07-28 | 176.46 | 186.19 | 174.20 | 182.63 | 182.63 | -0.87% | 1.5M | 183.16 | 1.61 |
| 2026-07-27 | 183.33 | 186.33 | 183.22 | 184.23 | 184.23 | +0.78% | 961K | 184.27 | 1.03 |
| 2026-07-24 | 179.84 | 183.28 | 179.64 | 182.81 | 182.81 | +1.91% | 742K | 182.22 | 0.80 |
| 2026-07-23 | 178.72 | 179.88 | 176.96 | 179.38 | 179.38 | +0.08% | 640K | 179.27 | 0.68 |
| 2026-07-22 | 180.35 | 180.52 | 177.97 | 179.23 | 179.23 | -0.71% | 522K | 179.10 | 0.54 |
| 2026-07-21 | 179.57 | 180.52 | 177.33 | 180.51 | 180.51 | +0.08% | 707K | 180.01 | 0.73 |
| 2026-07-20 | 180.48 | 182.09 | 180.12 | 180.36 | 180.36 | -0.24% | 945K | 180.72 | 0.87 |
| 2026-07-17 | 176.95 | 182.66 | 176.95 | 180.79 | 180.79 | +2.55% | 1.4M | 180.36 | 1.29 |
| 2026-07-16 | 173.53 | 176.35 | 173.05 | 176.29 | 176.29 | +2.24% | 1.2M | 174.98 | 1.14 |
| 2026-07-15 | 178.77 | 178.77 | 172.07 | 172.43 | 172.43 | -4.22% | 1.0M | 174.10 | 0.99 |
| 2026-07-14 | 181.49 | 183.16 | 179.86 | 180.03 | 180.03 | -1.45% | 552K | 180.60 | 0.54 |
| 2026-07-13 | 180.88 | 183.50 | 179.95 | 182.67 | 182.67 | +1.89% | 735K | 182.23 | 0.70 |
| 2026-07-10 | 176.78 | 179.54 | 175.90 | 179.28 | 179.28 | — | 1.0M | 178.57 | — |
| 2026-07-09 | 182.12 | 182.64 | 173.40 | 175.43 | 175.43 | -3.38% | 2.2M | 176.07 | 2.33 |
| 2026-07-08 | 188.39 | 188.55 | 181.33 | 181.56 | 181.56 | — | 954K | 182.93 | — |
| 2026-07-07 | 191.16 | 194.81 | 188.93 | 189.06 | 189.06 | — | 955K | 190.31 | — |
| 2026-07-06 | 190.55 | 192.06 | 189.11 | 189.59 | 189.59 | — | 731K | 189.87 | — |
| 2026-07-02 | 188.65 | 192.09 | 186.88 | 192.03 | 192.03 | — | 798K | 191.34 | — |
| 2026-07-01 | 185.86 | 187.79 | 185.39 | 187.21 | 187.21 | — | 712K | 187.03 | — |
| 2026-06-30 | 186.16 | 187.40 | 184.20 | 185.14 | 185.14 | — | 685K | 185.75 | — |
| 2026-06-29 | 183.39 | 186.36 | 182.52 | 186.16 | 186.16 | — | 693K | 185.47 | — |
| 2026-06-26 | 179.13 | 185.20 | 178.16 | 184.08 | 184.08 | — | 1.5M | 182.82 | — |
| 2026-06-25 | 178.26 | 180.96 | 177.05 | 177.73 | 177.73 | — | 607K | 178.16 | — |
| 2026-06-24 | 176.74 | 180.21 | 175.72 | 178.45 | 178.45 | — | 830K | 178.56 | — |
| 2026-06-23 | 173.21 | 175.98 | 171.62 | 175.81 | 175.81 | — | 957K | 175.32 | — |
| 2026-06-22 | 170.56 | 175.34 | 170.56 | 172.46 | 172.46 | — | 930K | 172.85 | — |
| 2026-06-18 | 171.87 | 172.10 | 169.65 | 170.20 | 170.20 | — | 3.2M | 170.34 | — |
| 2026-06-17 | 170.17 | 173.53 | 170.17 | 171.47 | 171.47 | — | 705K | 171.73 | — |
| 2026-06-16 | 171.00 | 172.67 | 169.96 | 171.79 | 171.79 | — | 676K | 171.64 | — |
| 2026-06-11 | 167.51 | 170.43 | 167.26 | 168.30 | 168.30 | — | 1.3M | 168.72 | — |
| 2026-06-10 | 165.31 | 167.88 | 164.77 | 166.43 | 166.43 | — | 511K | 166.50 | — |
| 2026-06-09 | 163.19 | 165.36 | 162.56 | 163.83 | 163.83 | — | 726K | 163.80 | — |
| 2026-06-08 | 165.29 | 165.30 | 162.15 | 162.25 | 162.25 | — | 472K | 162.98 | — |
| 2026-06-01 | 156.36 | 158.49 | 155.61 | 156.83 | 156.83 | — | 768K | 157.12 | — |
| 2026-05-29 | 159.17 | 160.04 | 157.14 | 157.42 | 157.42 | — | 836K | 157.88 | — |
| 2026-05-26 | 168.10 | 168.78 | 166.99 | 167.04 | 167.04 | — | 389K | 167.39 | — |
| 2026-05-22 | 168.25 | 169.50 | 167.61 | 168.10 | 168.10 | — | 332K | 168.24 | — |
| 2026-05-21 | 167.93 | 168.54 | 165.52 | 168.37 | 168.37 | — | 620K | 167.88 | — |
| 2026-05-20 | 167.30 | 168.85 | 166.32 | 168.53 | 168.53 | — | 526K | 168.23 | — |
| 2026-05-19 | 167.65 | 168.51 | 166.00 | 167.85 | 167.85 | — | 518K | 167.74 | — |
| 2026-05-18 | 166.42 | 169.28 | 166.42 | 167.65 | 167.65 | — | 646K | 167.98 | — |
| 2026-05-07 | 159.92 | 162.41 | 159.50 | 162.05 | 162.05 | — | 777K | 161.66 | — |
| 2026-05-06 | 160.89 | 163.16 | 160.32 | 160.43 | 160.43 | — | 589K | 160.74 | — |
| 2026-05-05 | 159.39 | 160.96 | 158.79 | 160.35 | 160.35 | — | 456K | 160.36 | — |
| 2026-05-04 | 160.78 | 162.95 | 159.08 | 159.57 | 159.57 | — | 473K | 159.89 | — |
| 2026-04-27 | 163.63 | 167.18 | 163.63 | 165.64 | 165.64 | — | 908K | 165.92 | — |
| 2026-04-24 | 167.20 | 167.24 | 164.40 | 164.48 | 164.48 | — | 619K | 165.08 | — |
| 2026-04-23 | 166.91 | 168.78 | 166.25 | 168.18 | 168.18 | — | 566K | 167.85 | — |
| 2026-04-20 | 166.71 | 168.69 | 165.27 | 165.99 | 165.99 | — | 524K | 166.49 | — |
| 2026-04-17 | 163.39 | 167.63 | 163.25 | 166.82 | 166.82 | — | 2.8M | 166.63 | — |
| 2026-04-10 | 163.45 | 163.60 | 160.75 | 161.14 | 161.14 | — | 671K | 161.96 | — |
| 2026-04-09 | 162.76 | 165.64 | 162.62 | 163.95 | 163.95 | — | 615K | 164.18 | — |
| 2026-04-08 | 160.30 | 163.36 | 160.15 | 163.25 | 163.25 | — | 657K | 162.67 | — |
| 2026-04-07 | 160.04 | 161.28 | 158.75 | 160.18 | 160.18 | — | 622K | 160.14 | — |
| 2026-04-02 | 157.11 | 159.86 | 156.55 | 158.41 | 158.41 | — | 543K | 158.49 | — |
| 2026-03-26 | 155.18 | 157.59 | 155.18 | 157.56 | 157.56 | — | 485K | 156.97 | — |
| 2026-03-25 | 159.22 | 159.57 | 155.41 | 155.45 | 155.45 | — | 581K | 156.28 | — |
| 2026-03-24 | 158.47 | 160.57 | 158.21 | 158.27 | 158.27 | — | 468K | 158.87 | — |
| 2026-03-23 | 160.81 | 162.23 | 159.82 | 160.19 | 160.19 | — | 737K | 160.65 | — |
| 2026-03-18 | 164.09 | 164.73 | 160.08 | 160.20 | 160.20 | — | 494K | 161.00 | — |
| 2026-03-17 | 167.98 | 168.91 | 164.72 | 164.77 | 164.77 | — | 611K | 165.35 | — |
| 2026-03-16 | 165.01 | 168.48 | 164.49 | 166.57 | 166.57 | — | 610K | 166.98 | — |
| 2026-03-13 | 165.89 | 166.57 | 163.79 | 163.82 | 163.82 | — | 891K | 164.59 | — |