CMG

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 36.03

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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列） RVOL 軸上限 1.60（取 P90 × 1.35），實際最大 2.97、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	36.81	36.86	35.97	36.03	36.03	-2.52%	9.0M	36.21	0.63
2026-09-08	36.75	37.42	36.57	36.96	36.96	0.00%	10.5M	37.00	0.72
2026-09-04	37.41	37.41	36.84	36.96	36.96	-1.62%	9.8M	37.07	0.65
2026-09-03	38.87	38.92	37.52	37.57	37.57	-2.47%	8.9M	37.75	0.58
2026-09-02	37.69	38.87	37.69	38.52	38.52	+2.69%	11.7M	38.50	0.72
2026-09-01	38.13	38.36	37.40	37.51	37.51	-1.37%	10.5M	37.67	0.58
2026-08-31	37.42	38.23	37.42	38.03	38.03	0.00%	16.9M	38.03	0.93
2026-08-28	37.60	38.26	37.53	38.03	38.03	+2.18%	12.7M	38.01	0.70
2026-08-27	37.10	37.38	36.50	37.22	37.22	-0.32%	9.6M	37.12	0.49
2026-08-26	37.20	37.72	36.77	37.34	37.34	-0.24%	13.0M	37.40	0.65
2026-08-25	37.99	38.24	37.43	37.43	37.43	-1.55%	11.3M	37.70	0.57
2026-08-24	36.50	38.11	36.35	38.02	38.02	+3.04%	18.2M	37.83	0.92
2026-08-21	35.69	36.90	35.40	36.90	36.90	+4.56%	20.4M	36.38	1.06
2026-08-20	34.49	35.44	33.96	35.29	35.29	+1.82%	16.6M	35.02	0.86
2026-08-19	33.66	35.34	33.60	34.66	34.66	+3.90%	21.9M	34.76	1.13
2026-08-18	33.65	34.01	33.20	33.36	33.36	-1.18%	13.3M	33.54	0.69
2026-08-17	33.30	34.14	33.08	33.76	33.76	+0.78%	15.3M	33.64	0.79
2026-08-14	32.64	33.88	32.64	33.50	33.50	+2.73%	14.7M	33.54	0.75
2026-08-13	32.70	33.46	32.52	32.61	32.61	-0.09%	17.9M	32.89	0.91
2026-08-12	32.45	32.99	32.12	32.64	32.64	+2.00%	17.6M	32.69	0.89
2026-08-11	32.01	32.23	31.64	32.00	32.00	-0.44%	15.9M	31.97	0.80
2026-08-10	32.62	32.92	32.08	32.14	32.14	-1.98%	15.6M	32.37	0.77
2026-08-07	33.35	33.41	32.73	32.79	32.79	-2.73%	18.5M	33.01	0.93
2026-08-06	34.16	34.16	33.40	33.71	33.71	-2.29%	16.7M	33.66	0.84
2026-08-05	34.65	35.23	34.02	34.50	34.50	+2.01%	26.6M	34.69	1.38
2026-08-04	37.46	37.65	33.78	33.82	33.82	-9.72%	51.8M	34.91	2.97
2026-08-03	38.35	38.35	36.87	37.46	37.46	+0.64%	15.3M	37.43	0.87
2026-07-31	37.97	38.45	37.18	37.22	37.22	-3.37%	14.4M	37.49	0.82
2026-07-30	36.64	39.09	36.25	38.52	38.52	+12.50%	35.6M	38.46	2.14
2026-07-29	33.65	34.51	33.61	34.24	34.24	+2.18%	18.9M	34.33	1.15
2026-07-28	33.80	34.16	33.09	33.51	33.51	+0.93%	13.8M	33.49	0.83
2026-07-27	32.90	33.38	32.51	33.20	33.20	+4.44%	13.2M	33.12	0.69
2026-07-24	32.45	32.45	31.57	31.79	31.79	-0.69%	12.1M	31.92	0.62
2026-07-23	31.74	32.24	31.47	32.01	32.01	-0.59%	18.7M	31.95	0.96
2026-07-22	33.37	33.37	31.88	32.20	32.20	-3.36%	20.3M	32.52	1.06
2026-07-21	32.55	33.69	32.21	33.32	33.32	+0.57%	11.3M	33.37	0.58
2026-07-20	34.15	34.16	32.73	33.13	33.13	-3.80%	19.7M	33.15	0.98
2026-07-17	34.72	35.47	34.30	34.44	34.44	+0.70%	19.9M	34.71	1.00
2026-07-16	34.60	34.92	33.91	34.20	34.20	-1.24%	17.7M	34.30	0.90
2026-07-15	36.77	36.77	34.55	34.63	34.63	-4.94%	20.1M	35.48	1.03
2026-07-14	36.59	37.09	36.20	36.43	36.43	-0.55%	17.6M	36.56	0.89
2026-07-13	36.13	37.07	36.02	36.63	36.63	+3.91%	20.7M	36.58	1.06
2026-07-10	34.96	35.78	34.65	35.25	35.25	—	13.0M	35.37	—
2026-07-09	33.43	34.62	33.00	34.60	34.60	—	15.6M	34.27	—
2026-07-08	34.02	34.02	33.00	33.43	33.43	—	15.5M	33.46	—
2026-07-07	34.69	35.38	34.24	34.35	34.35	—	15.4M	34.68	—
2026-07-06	35.17	35.35	33.77	33.98	33.98	—	17.0M	34.14	—
2026-07-02	35.21	35.47	34.88	35.39	35.39	—	15.1M	35.28	—
2026-07-01	33.95	35.09	33.95	35.00	35.00	—	17.0M	34.89	—
2026-06-30	33.00	34.02	32.72	34.00	34.00	—	16.6M	33.75	—
2026-06-29	33.27	33.33	32.51	32.97	32.97	—	17.3M	32.87	—
2026-06-26	32.30	33.59	32.26	33.34	33.34	—	63.1M	33.31	—
2026-06-25	31.84	32.41	31.60	32.28	32.28	—	21.8M	32.12	—
2026-06-24	31.23	31.79	31.10	31.69	31.69	—	14.2M	31.55	—
2026-06-23	30.89	31.39	30.72	30.95	30.95	—	14.2M	31.07	—
2026-06-22	32.25	32.33	30.45	30.54	30.54	—	18.5M	30.99	—
2026-06-18	31.86	32.81	31.63	32.49	32.49	—	31.5M	32.45	—
2026-06-17	32.12	32.51	31.63	31.86	31.86	—	14.5M	32.05	—
2026-06-16	32.69	33.45	32.56	32.61	32.61	—	14.9M	32.88	—
2026-06-11	30.39	31.32	29.95	31.25	31.25	—	16.3M	30.96	—
2026-06-10	30.10	30.81	29.77	30.42	30.42	—	16.7M	30.51	—
2026-06-09	29.22	30.23	29.10	29.88	29.88	—	24.5M	29.88	—
2026-06-08	29.00	29.61	28.71	29.27	29.27	—	16.2M	29.26	—
2026-06-01	32.00	32.24	30.48	30.55	30.55	—	32.5M	30.89	—
2026-05-29	32.37	32.67	31.84	31.86	31.86	—	29.9M	32.03	—
2026-05-26	32.86	32.94	32.01	32.31	32.31	—	17.0M	32.27	—
2026-05-22	32.69	32.94	32.40	32.89	32.89	—	18.6M	32.72	—
2026-05-21	32.53	33.01	32.07	32.80	32.80	—	17.6M	32.68	—
2026-05-20	33.10	33.27	32.20	32.96	32.96	—	12.3M	32.98	—
2026-05-19	33.89	33.95	32.52	33.04	33.04	—	17.3M	33.20	—
2026-05-18	32.41	33.76	32.41	33.75	33.75	—	13.5M	33.49	—
2026-05-07	32.50	33.30	32.05	33.27	33.27	—	17.0M	32.96	—
2026-05-06	33.19	33.62	32.69	32.74	32.74	—	16.7M	32.94	—
2026-05-05	32.18	32.39	31.72	32.31	32.31	—	20.3M	32.04	—
2026-05-04	33.00	33.17	31.94	31.98	31.98	—	16.8M	32.35	—
2026-04-27	34.26	34.67	33.48	33.64	33.64	—	15.9M	33.84	—
2026-04-24	33.97	34.36	33.67	34.21	34.21	—	12.5M	34.10	—
2026-04-23	35.11	35.24	33.61	33.90	33.90	—	22.8M	34.14	—
2026-04-20	35.79	36.16	35.65	35.83	35.83	—	11.5M	35.87	—
2026-04-17	35.62	36.65	35.43	35.83	35.83	—	16.5M	36.07	—
2026-04-10	34.23	34.50	33.91	34.09	34.09	—	9.8M	34.09	—
2026-04-09	33.57	34.67	33.47	34.24	34.24	—	12.4M	34.10	—
2026-04-08	34.63	35.29	33.67	33.79	33.79	—	13.2M	34.07	—
2026-04-07	33.42	33.62	32.60	33.06	33.06	—	12.8M	32.96	—
2026-04-02	32.10	33.31	31.82	33.16	33.16	—	12.6M	32.95	—
2026-03-26	32.39	33.06	32.12	32.17	32.17	—	10.2M	32.43	—
2026-03-25	33.02	33.30	32.08	32.50	32.50	—	13.8M	32.47	—
2026-03-24	33.02	33.16	32.49	32.76	32.76	—	14.5M	32.80	—
2026-03-23	34.25	34.29	33.33	33.36	33.36	—	16.4M	33.61	—
2026-03-18	34.03	34.06	32.62	32.64	32.64	—	19.0M	32.93	—
2026-03-17	34.40	35.06	34.33	34.41	34.41	—	17.2M	34.60	—
2026-03-16	32.77	34.08	32.71	34.08	34.08	—	17.7M	33.64	—
2026-03-13	33.25	33.29	32.36	32.52	32.52	—	20.4M	32.56	—