CMCSA

SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 24.59

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 2026-06-29 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 2026-06-29 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 42 日無 RVOL 列） RVOL 軸上限 1.60（取 P90 × 1.35），實際最大 3.76、中位數 0.85；超出者以 ▲ 標示，滑過長條可看真值。

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	26.19	26.25	24.19	24.59	24.59	-6.61%	47.1M	24.94	2.27
2026-09-08	26.31	26.40	25.96	26.33	26.33	-0.60%	27.1M	26.24	1.33
2026-09-04	26.62	26.73	26.38	26.49	26.49	-0.60%	17.3M	26.51	0.85
2026-09-03	26.89	27.13	26.50	26.65	26.65	-0.60%	21.9M	26.66	1.06
2026-09-02	26.49	27.19	26.46	26.81	26.81	+1.94%	18.9M	26.93	0.89
2026-09-01	26.52	26.76	26.27	26.30	26.30	-1.20%	19.4M	26.45	0.89
2026-08-31	26.83	26.97	26.59	26.62	26.62	-1.63%	23.3M	26.68	1.03
2026-08-28	26.74	27.11	26.53	27.06	27.06	+2.46%	20.6M	26.95	0.89
2026-08-27	26.81	27.05	26.36	26.41	26.41	-2.90%	20.7M	26.60	0.88
2026-08-26	27.11	27.27	26.97	27.20	27.20	+0.37%	13.8M	27.14	0.56
2026-08-25	26.90	27.35	26.69	27.10	27.10	+0.30%	22.7M	27.11	0.89
2026-08-24	26.90	27.18	26.84	27.02	27.02	+0.63%	16.8M	27.04	0.63
2026-08-21	26.57	26.96	26.43	26.85	26.85	+1.63%	20.3M	26.81	0.73
2026-08-20	26.57	26.76	26.25	26.42	26.42	-0.64%	18.9M	26.45	0.64
2026-08-19	26.14	27.04	26.14	26.59	26.59	+1.49%	23.1M	26.69	0.76
2026-08-18	25.90	26.28	25.70	26.20	26.20	+2.46%	26.6M	26.12	0.88
2026-08-17	25.88	26.09	25.50	25.57	25.57	-2.33%	21.5M	25.64	0.69
2026-08-14	26.31	26.49	26.13	26.18	26.18	0.00%	20.0M	26.29	0.62
2026-08-13	25.63	26.26	25.62	26.18	26.18	+2.79%	18.1M	26.01	0.55
2026-08-12	25.54	25.63	25.07	25.47	25.47	-0.70%	21.4M	25.37	0.65
2026-08-11	25.04	25.68	25.04	25.65	25.65	+1.79%	22.3M	25.54	0.67
2026-08-10	25.16	25.23	24.77	25.20	25.20	-0.63%	19.0M	25.09	0.56
2026-08-07	24.99	25.50	24.94	25.36	25.36	+0.75%	19.1M	25.36	0.56
2026-08-06	24.99	25.20	24.76	25.17	25.17	+1.70%	27.6M	25.11	0.81
2026-08-05	24.91	24.93	24.34	24.75	24.75	-0.72%	29.0M	24.63	0.85
2026-08-04	24.40	24.97	24.33	24.93	24.93	+1.51%	32.0M	24.81	0.94
2026-08-03	24.43	24.89	24.39	24.56	24.56	+2.50%	39.5M	24.58	1.16
2026-07-31	23.44	24.14	23.28	23.96	23.96	+1.23%	28.2M	23.91	0.81
2026-07-30	23.85	24.09	23.36	23.67	23.67	-3.82%	29.3M	23.64	0.81
2026-07-29	24.16	24.88	23.84	24.61	24.61	+1.74%	37.0M	24.58	0.99
2026-07-28	23.25	24.26	23.23	24.19	24.19	+6.10%	41.7M	24.01	0.99
2026-07-27	22.43	23.29	22.36	22.80	22.80	+2.27%	37.5M	22.92	0.89
2026-07-24	21.30	22.48	21.28	22.30	22.30	+1.71%	48.2M	22.21	1.17
2026-07-23	24.01	24.01	21.91	21.92	21.92	-6.80%	53.0M	22.50	1.31
2026-07-22	24.16	24.25	23.49	23.52	23.52	-1.22%	36.6M	23.70	0.90
2026-07-21	23.71	23.95	23.58	23.81	23.81	+0.13%	27.1M	23.79	0.65
2026-07-20	23.88	23.99	23.37	23.78	23.78	-0.04%	37.2M	23.81	0.85
2026-07-17	24.34	24.68	23.66	23.79	23.79	-1.29%	40.1M	23.96	0.92
2026-07-16	23.72	24.28	23.60	24.10	24.10	+2.60%	32.2M	24.05	0.74
2026-07-15	23.24	23.81	23.18	23.49	23.49	+1.29%	22.9M	23.52	0.53
2026-07-14	23.83	23.94	23.16	23.19	23.19	-3.25%	25.8M	23.42	0.59
2026-07-13	23.96	24.28	23.78	23.97	23.97	+1.70%	30.7M	24.06	0.71
2026-07-10	23.49	23.73	23.35	23.57	23.57	—	25.5M	23.56	—
2026-07-09	23.07	23.41	22.80	23.34	23.34	—	27.0M	23.16	—
2026-07-08	23.54	23.77	23.17	23.19	23.19	—	26.7M	23.40	—
2026-07-07	23.86	24.23	23.37	23.41	23.41	—	33.0M	23.61	—
2026-07-06	23.77	23.97	23.22	23.38	23.38	—	42.5M	23.45	—
2026-07-02	23.79	23.92	23.08	23.79	23.79	—	43.7M	23.59	—
2026-07-01	24.25	24.49	23.58	23.73	23.73	—	52.3M	23.91	—
2026-06-30	24.70	25.04	24.07	24.55	24.55	—	62.0M	24.49	—
2026-06-29	27.05	27.10	24.17	24.22	24.22	+4.53%	135.4M	25.17	3.76
2026-06-26	22.75	23.23	22.70	23.17	23.17	—	42.0M	23.11	—
2026-06-25	22.66	23.00	22.63	22.69	22.69	—	25.3M	22.81	—
2026-06-24	22.84	23.07	22.42	22.64	22.64	—	43.0M	22.65	—
2026-06-23	22.56	23.05	22.24	22.80	22.80	—	40.4M	22.82	—
2026-06-22	22.25	22.60	22.13	22.32	22.32	—	46.1M	22.38	—
2026-06-18	22.75	22.86	22.38	22.43	22.43	—	74.6M	22.51	—
2026-06-17	23.44	23.50	22.55	22.69	22.69	—	40.9M	22.90	—
2026-06-16	24.04	24.14	23.32	23.66	23.66	—	28.8M	23.65	—
2026-06-11	23.95	24.27	23.86	23.97	23.97	—	25.6M	24.02	—
2026-06-10	24.08	24.21	23.68	23.97	23.97	—	22.0M	23.97	—
2026-06-09	23.77	24.02	23.63	23.85	23.85	—	33.6M	23.82	—
2026-06-08	23.76	24.11	23.52	23.76	23.76	—	25.2M	23.76	—
2026-06-01	24.73	25.09	24.53	25.05	25.05	—	24.1M	24.88	—
2026-05-29	25.05	25.05	24.77	24.87	24.87	—	50.7M	24.86	—
2026-05-26	25.32	25.54	24.84	25.15	25.15	—	25.8M	25.12	—
2026-05-22	25.13	25.35	24.91	25.20	25.20	—	26.6M	25.12	—
2026-05-21	24.86	25.14	24.56	25.08	25.08	—	27.7M	24.94	—
2026-05-20	24.87	25.17	24.73	24.88	24.88	—	33.3M	24.96	—
2026-05-19	25.11	25.25	24.68	24.80	24.80	—	33.4M	24.89	—
2026-05-18	24.72	25.36	24.62	24.93	24.93	—	34.7M	25.05	—
2026-05-07	26.38	26.69	26.11	26.24	26.24	—	34.4M	26.34	—
2026-05-06	26.51	26.84	26.39	26.44	26.44	—	30.1M	26.50	—
2026-05-05	26.98	27.22	26.22	26.46	26.46	—	31.4M	26.46	—
2026-05-04	27.00	27.18	26.89	27.07	27.07	—	24.8M	27.04	—
2026-04-27	27.45	28.01	27.30	27.51	27.51	—	31.7M	27.55	—
2026-04-24	30.96	31.03	27.50	27.56	27.56	—	65.6M	28.52	—
2026-04-23	30.50	32.08	30.40	31.64	31.64	—	46.5M	31.58	—
2026-04-20	29.63	30.14	29.56	29.73	29.73	—	22.2M	29.87	—
2026-04-17	29.30	29.78	29.16	29.63	29.63	—	32.4M	29.62	—
2026-04-10	28.42	28.47	27.82	27.93	27.93	—	18.2M	28.06	—
2026-04-09	27.82	28.32	27.63	28.31	28.31	—	24.2M	28.12	—
2026-04-08	27.79	28.09	27.66	27.96	27.96	—	23.1M	27.87	—
2026-04-07	27.73	27.93	27.48	27.79	27.79	—	37.1M	27.72	—
2026-04-02	28.04	28.16	27.57	27.93	27.93	—	25.1M	27.93	—
2026-03-26	28.73	29.15	28.61	28.72	28.72	—	28.6M	28.75	—
2026-03-25	29.16	29.42	28.61	28.73	28.73	—	22.3M	28.81	—
2026-03-24	29.04	29.70	28.93	29.22	29.22	—	21.8M	29.33	—
2026-03-23	29.13	29.39	28.83	29.01	29.01	—	31.5M	29.03	—
2026-03-18	29.94	30.11	28.53	28.57	28.57	—	36.3M	28.80	—
2026-03-17	30.59	30.79	30.05	30.08	30.08	—	24.2M	30.26	—
2026-03-16	30.16	30.56	30.06	30.34	30.34	—	19.7M	30.31	—
2026-03-13	30.33	30.55	30.11	30.16	30.16	—	20.3M	30.24	—