CMPS

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 15.17

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 2026-07-07 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 2026-07-07 ~ 2026-09-09，共 44 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 47 日無 RVOL 列）

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	14.20	15.87	14.05	15.17	15.17	+8.05%	7.7M	15.08	3.46
2026-09-08	13.28	14.45	13.18	14.04	14.04	+5.80%	3.4M	14.13	1.56
2026-09-04	13.17	13.38	13.05	13.27	13.27	-0.15%	795K	13.20	0.35
2026-09-03	13.03	13.30	12.72	13.29	13.29	+0.45%	1.8M	13.07	0.77
2026-09-02	13.31	13.60	13.00	13.23	13.23	-0.08%	1.9M	13.24	0.73
2026-09-01	13.41	13.49	13.12	13.24	13.24	-2.00%	1.9M	13.26	0.71
2026-08-31	13.79	13.94	13.43	13.51	13.51	-1.60%	1.8M	13.57	0.65
2026-08-28	14.60	14.71	13.69	13.73	13.73	-6.22%	2.6M	13.94	0.98
2026-08-27	14.63	14.93	14.40	14.64	14.64	+0.21%	1.7M	14.66	0.61
2026-08-26	14.79	15.01	14.56	14.61	14.61	-1.81%	1.7M	14.72	0.63
2026-08-25	14.40	14.92	14.30	14.88	14.88	+4.79%	2.3M	14.74	0.82
2026-08-24	13.40	14.32	13.08	14.20	14.20	+6.53%	2.8M	13.83	0.99
2026-08-21	13.82	14.02	13.30	13.33	13.33	-3.55%	2.1M	13.58	0.73
2026-08-20	14.00	14.20	13.65	13.82	13.82	-1.36%	2.0M	13.89	0.71
2026-08-19	13.93	14.17	13.68	14.01	14.01	+0.79%	2.8M	13.92	1.01
2026-08-18	13.55	14.00	13.22	13.90	13.90	+1.31%	3.3M	13.68	1.17
2026-08-17	13.39	13.80	13.27	13.72	13.72	+2.01%	1.8M	13.65	0.60
2026-08-14	13.26	13.48	13.06	13.45	13.45	+1.20%	1.4M	13.29	0.42
2026-08-13	14.20	14.20	13.28	13.29	13.29	-6.54%	2.4M	13.64	0.64
2026-08-12	13.75	14.59	13.65	14.22	14.22	+6.28%	4.1M	14.13	1.10
2026-08-11	13.48	13.69	13.20	13.38	13.38	+1.52%	2.2M	13.40	0.59
2026-08-10	13.60	13.62	13.07	13.18	13.18	-2.66%	1.8M	13.26	0.48
2026-08-07	13.51	14.08	13.26	13.54	13.54	-0.07%	3.4M	13.57	0.88
2026-08-06	13.43	13.77	13.26	13.55	13.55	-0.22%	3.4M	13.52	0.90
2026-08-05	11.60	13.65	11.60	13.58	13.58	+15.08%	7.7M	13.01	2.02
2026-08-04	11.35	11.87	11.20	11.80	11.80	+4.89%	2.4M	11.58	0.54
2026-08-03	11.26	11.54	11.02	11.25	11.25	-0.88%	2.8M	11.33	0.63
2026-07-31	11.60	11.79	11.20	11.35	11.35	-1.90%	2.0M	11.41	0.44
2026-07-30	10.92	11.60	10.83	11.57	11.57	+6.15%	2.0M	11.27	0.42
2026-07-29	10.80	11.17	10.65	10.90	10.90	+0.46%	2.8M	10.91	0.59
2026-07-28	11.20	11.34	10.59	10.85	10.85	-3.73%	2.7M	10.81	0.56
2026-07-27	11.26	11.77	11.21	11.27	11.27	+0.09%	3.0M	11.37	0.61
2026-07-24	11.82	11.89	11.01	11.26	11.26	-3.84%	3.6M	11.30	0.75
2026-07-23	11.80	11.95	11.61	11.71	11.71	-1.84%	1.8M	11.75	0.37
2026-07-22	12.05	12.20	11.85	11.93	11.93	-2.05%	1.7M	12.00	0.35
2026-07-21	11.79	12.26	11.48	12.18	12.18	+4.37%	2.9M	11.96	0.57
2026-07-20	12.16	12.39	11.63	11.67	11.67	-5.51%	5.6M	11.89	1.13
2026-07-17	12.47	13.04	12.02	12.35	12.35	-0.64%	7.2M	12.53	1.53
2026-07-16	14.49	14.60	12.26	12.43	12.43	-6.61%	11.9M	12.96	2.86
2026-07-15	13.30	13.42	12.67	13.31	13.31	-0.60%	3.4M	13.33	0.80
2026-07-14	13.20	13.53	12.94	13.39	13.39	+1.55%	2.8M	13.28	0.67
2026-07-13	13.46	13.58	12.91	13.19	13.19	-3.34%	3.0M	13.19	0.73
2026-07-10	13.94	14.02	13.01	13.64	13.64	—	4.2M	13.55	—
2026-07-09	13.98	14.04	13.46	13.60	13.60	—	3.0M	13.70	—
2026-07-08	12.77	13.97	12.65	13.96	13.96	+7.51%	7.5M	13.56	1.97
2026-07-07	11.75	13.23	11.56	12.99	12.99	+1.17%	14.2M	12.32	4.27
2026-07-06	13.72	14.15	12.83	12.84	12.84	—	3.2M	13.26	—
2026-07-02	13.36	13.80	12.78	13.62	13.62	—	4.1M	13.35	—
2026-07-01	14.00	14.13	13.27	13.29	13.29	—	4.7M	13.62	—
2026-06-30	15.08	15.39	14.14	14.15	14.15	—	3.5M	14.62	—
2026-06-29	14.65	15.40	14.27	15.07	15.07	—	3.6M	14.93	—
2026-06-26	13.55	14.94	13.34	14.82	14.82	—	5.5M	14.48	—
2026-06-25	12.70	13.63	12.70	13.58	13.58	—	3.2M	13.35	—
2026-06-24	12.74	13.50	12.34	12.58	12.58	—	4.1M	12.84	—
2026-06-23	12.21	13.00	12.20	12.65	12.65	—	2.4M	12.71	—
2026-06-22	12.79	13.15	12.40	12.63	12.63	—	3.3M	12.70	—
2026-06-18	12.20	12.57	11.92	12.53	12.53	—	3.6M	12.33	—
2026-06-17	11.59	12.33	11.51	11.94	11.94	—	2.1M	12.03	—
2026-06-16	11.72	11.90	11.15	11.49	11.49	—	2.1M	11.46	—
2026-06-11	11.20	11.46	10.72	11.41	11.41	—	3.7M	11.16	—
2026-06-10	11.19	11.79	11.02	11.03	11.03	—	2.2M	11.30	—
2026-06-09	11.84	12.00	10.81	11.26	11.26	—	3.5M	11.29	—
2026-06-08	12.39	12.39	11.54	11.73	11.73	—	3.1M	11.81	—
2026-06-01	13.33	14.76	13.09	14.19	14.19	—	9.0M	14.11	—
2026-05-29	11.88	13.10	11.80	13.06	13.06	—	4.6M	12.68	—
2026-05-26	12.27	12.48	11.96	12.22	12.22	—	3.9M	12.22	—
2026-05-22	12.04	12.23	11.59	11.81	11.81	—	3.9M	11.92	—
2026-05-21	10.71	12.03	10.70	11.59	11.59	—	6.2M	11.56	—
2026-05-20	10.20	10.98	10.15	10.87	10.87	—	3.9M	10.64	—
2026-05-19	10.58	10.58	9.83	10.07	10.07	—	4.1M	10.11	—
2026-05-18	11.63	11.65	10.29	10.56	10.56	—	7.0M	10.84	—
2026-05-07	9.72	9.80	9.14	9.39	9.39	—	2.8M	9.40	—
2026-05-06	9.45	9.80	9.16	9.76	9.76	—	2.5M	9.56	—
2026-05-05	9.50	9.57	9.12	9.32	9.32	—	2.7M	9.34	—
2026-05-04	9.17	9.63	9.02	9.52	9.52	—	6.4M	9.40	—
2026-04-27	9.61	9.88	8.85	8.89	8.89	—	5.2M	9.24	—
2026-04-24	9.71	9.90	8.68	9.58	9.58	—	10.2M	9.26	—
2026-04-23	8.75	9.50	8.65	9.15	9.15	—	4.7M	9.14	—
2026-04-20	8.64	10.21	8.63	9.46	9.46	—	39.8M	9.35	—
2026-04-17	6.80	6.95	6.55	6.66	6.66	—	2.0M	6.72	—
2026-04-10	5.63	5.70	5.52	5.53	5.53	—	1.3M	5.62	—
2026-04-09	5.67	5.71	5.57	5.58	5.58	—	1.2M	5.62	—
2026-04-08	5.68	5.88	5.63	5.72	5.72	—	1.4M	5.74	—
2026-04-07	5.69	5.69	5.41	5.54	5.54	—	1.4M	5.52	—
2026-04-02	5.50	5.82	5.45	5.79	5.79	—	1.3M	5.71	—
2026-03-26	5.50	5.86	5.46	5.64	5.64	—	2.0M	5.66	—
2026-03-25	5.31	5.80	5.31	5.62	5.62	—	2.1M	5.60	—
2026-03-24	5.30	5.31	4.88	5.22	5.22	—	2.2M	5.15	—
2026-03-23	5.52	5.55	5.25	5.34	5.34	—	4.0M	5.36	—
2026-03-18	6.09	6.12	5.87	5.88	5.88	—	1.7M	5.96	—
2026-03-17	6.30	6.32	6.05	6.06	6.06	—	2.7M	6.15	—
2026-03-16	6.45	6.54	6.26	6.31	6.31	—	2.9M	6.34	—
2026-03-13	6.70	7.02	6.32	6.39	6.39	—	1.9M	6.51	—