CNM

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 41.60

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）

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	44.28	44.28	41.25	41.60	41.60	-5.58%	5.6M	42.09	2.82
2026-09-08	44.54	44.55	43.42	44.06	44.06	-0.59%	3.6M	43.94	1.92
2026-09-04	43.82	44.48	43.30	44.32	44.32	+0.77%	1.3M	44.30	0.70
2026-09-03	44.25	44.75	43.81	43.98	43.98	+0.48%	2.1M	44.07	1.12
2026-09-02	41.99	44.17	41.55	43.77	43.77	+4.04%	2.9M	43.63	1.59
2026-09-01	42.40	42.84	41.87	42.07	42.07	-2.07%	2.2M	42.15	1.20
2026-08-31	42.88	43.25	42.35	42.96	42.96	-0.14%	1.7M	42.95	0.92
2026-08-28	43.91	44.01	42.53	43.02	43.02	-1.65%	1.7M	42.97	0.89
2026-08-27	43.36	44.07	42.89	43.74	43.74	+0.85%	1.7M	43.71	0.91
2026-08-26	43.19	44.49	42.77	43.37	43.37	-1.61%	2.8M	43.40	1.55
2026-08-25	44.69	44.84	43.70	44.08	44.08	-0.70%	1.6M	44.16	0.88
2026-08-24	44.93	45.28	44.18	44.39	44.39	-1.09%	2.2M	44.47	1.21
2026-08-21	44.65	45.30	44.64	44.88	44.88	+0.94%	1.3M	44.92	0.73
2026-08-20	44.53	45.12	44.36	44.46	44.46	-1.83%	1.4M	44.58	0.78
2026-08-19	45.35	46.22	45.19	45.29	45.29	-0.35%	1.7M	45.49	0.90
2026-08-18	45.16	45.88	44.94	45.45	45.45	+0.24%	2.7M	45.52	1.51
2026-08-17	45.86	46.13	45.08	45.34	45.34	-1.39%	2.4M	45.48	1.34
2026-08-14	46.13	46.27	45.53	45.98	45.98	-0.35%	1.6M	45.83	0.88
2026-08-13	46.39	46.55	45.67	46.14	46.14	+0.17%	1.3M	46.04	0.69
2026-08-12	46.63	46.64	45.51	46.06	46.06	-1.22%	2.2M	45.94	1.19
2026-08-11	46.40	47.00	46.18	46.63	46.63	+0.71%	1.7M	46.71	0.90
2026-08-10	46.58	46.93	45.61	46.30	46.30	-0.54%	1.5M	46.23	0.82
2026-08-07	45.69	47.24	45.17	46.55	46.55	+2.33%	1.4M	46.60	0.77
2026-08-06	46.50	46.63	45.46	45.49	45.49	-2.24%	1.8M	45.73	0.97
2026-08-05	46.52	46.66	45.99	46.53	46.53	+0.45%	1.4M	46.44	0.77
2026-08-04	45.93	46.61	45.50	46.32	46.32	+1.25%	2.2M	46.31	1.19
2026-08-03	44.49	46.19	44.49	45.75	45.75	+4.05%	2.7M	45.84	1.42
2026-07-31	43.61	44.12	43.00	43.97	43.97	+1.01%	1.6M	43.80	0.80
2026-07-30	42.93	43.55	42.25	43.53	43.53	+2.74%	2.1M	43.11	0.98
2026-07-29	43.36	43.51	41.88	42.37	42.37	-3.66%	1.9M	42.23	0.89
2026-07-28	43.19	44.40	43.19	43.98	43.98	+0.76%	1.4M	43.95	0.62
2026-07-27	44.05	44.55	42.84	43.65	43.65	+0.07%	1.6M	43.50	0.66
2026-07-24	43.12	43.88	42.91	43.62	43.62	+1.16%	1.7M	43.59	0.68
2026-07-23	43.27	44.08	42.76	43.12	43.12	-1.44%	1.9M	43.17	0.78
2026-07-22	43.46	44.23	43.46	43.75	43.75	+0.88%	1.5M	43.80	0.61
2026-07-21	43.73	43.77	42.50	43.37	43.37	-1.05%	1.9M	43.25	0.73
2026-07-20	45.32	45.51	43.78	43.83	43.83	-3.12%	1.8M	44.12	0.69
2026-07-17	45.44	46.38	45.02	45.24	45.24	-1.18%	3.5M	45.46	1.30
2026-07-16	45.04	46.17	44.25	45.78	45.78	+2.51%	1.5M	45.72	0.54
2026-07-15	45.24	45.24	44.32	44.66	44.66	-1.24%	1.9M	44.67	0.65
2026-07-14	45.42	45.92	44.90	45.22	45.22	+1.07%	1.6M	45.24	0.54
2026-07-13	46.06	46.68	44.56	44.74	44.74	-2.44%	1.8M	44.94	0.58
2026-07-10	45.48	46.37	45.34	45.86	45.86	—	1.3M	46.03	—
2026-07-09	46.42	46.70	45.13	45.21	45.21	—	1.8M	45.62	—
2026-07-08	45.04	45.85	44.70	45.59	45.59	—	2.1M	45.51	—
2026-07-07	45.95	46.44	44.73	45.75	45.75	—	2.2M	45.50	—
2026-07-06	45.11	46.20	44.95	45.98	45.98	—	2.4M	45.87	—
2026-07-02	45.67	46.03	44.68	44.93	44.93	—	3.9M	45.06	—
2026-07-01	47.84	47.91	45.40	45.41	45.41	—	4.4M	46.09	—
2026-06-30	48.72	48.72	47.48	48.25	48.25	—	2.4M	48.04	—
2026-06-29	48.54	48.87	47.59	48.00	48.00	—	2.1M	48.00	—
2026-06-26	47.85	49.14	47.54	49.14	49.14	—	5.9M	48.90	—
2026-06-25	47.43	48.83	46.78	48.26	48.26	—	2.9M	48.12	—
2026-06-24	46.65	47.81	46.28	47.13	47.13	—	2.3M	47.08	—
2026-06-23	46.70	47.49	46.20	46.45	46.45	—	1.8M	46.59	—
2026-06-22	48.95	48.95	46.70	47.25	47.25	—	2.7M	47.25	—
2026-06-18	46.73	49.91	46.50	48.58	48.58	—	4.9M	48.69	—
2026-06-17	47.45	48.77	46.20	46.43	46.43	—	3.5M	47.31	—
2026-06-16	47.80	48.56	47.48	47.77	47.77	—	3.7M	47.92	—
2026-06-11	50.56	50.56	48.40	50.06	50.06	—	3.3M	49.48	—
2026-06-10	52.11	53.82	48.60	49.44	49.44	—	4.7M	50.01	—
2026-06-09	52.56	53.20	51.89	52.65	52.65	—	2.4M	52.62	—
2026-06-08	52.07	52.90	51.49	52.18	52.18	—	2.4M	52.25	—
2026-06-01	48.92	49.13	47.72	49.08	49.08	—	1.6M	48.63	—
2026-05-29	49.07	50.11	48.97	49.45	49.45	—	3.1M	49.66	—
2026-05-26	47.57	48.80	47.52	48.78	48.78	—	2.2M	48.45	—
2026-05-22	47.33	47.86	46.81	47.27	47.27	—	1.3M	47.36	—
2026-05-21	46.61	47.60	46.35	47.16	47.16	—	1.6M	47.15	—
2026-05-20	45.30	47.28	44.90	47.12	47.12	—	2.1M	46.73	—
2026-05-19	45.95	46.15	44.71	44.99	44.99	—	2.0M	45.25	—
2026-05-18	46.85	47.75	46.10	46.13	46.13	—	2.1M	46.80	—
2026-05-07	51.04	51.79	49.65	49.66	49.66	—	1.5M	50.15	—
2026-05-06	50.11	50.94	49.98	50.67	50.67	—	2.4M	50.56	—
2026-05-05	48.90	49.66	48.80	49.04	49.04	—	1.9M	49.18	—
2026-05-04	48.80	49.48	48.29	48.46	48.46	—	1.5M	48.69	—
2026-04-27	49.56	51.32	49.13	50.33	50.33	—	3.0M	50.41	—
2026-04-24	48.81	49.58	48.30	49.50	49.50	—	4.2M	49.32	—
2026-04-23	49.16	49.70	48.34	48.95	48.95	—	3.2M	48.95	—
2026-04-20	50.04	50.66	49.69	50.00	50.00	—	3.3M	50.15	—
2026-04-17	52.65	53.44	50.77	50.79	50.79	—	7.1M	51.39	—
2026-04-10	51.48	51.60	50.69	51.45	51.45	—	1.6M	51.38	—
2026-04-09	51.09	51.61	50.09	51.24	51.24	—	2.1M	51.14	—
2026-04-08	52.60	53.45	51.32	51.39	51.39	—	3.3M	51.88	—
2026-04-07	50.81	51.34	49.88	50.41	50.41	—	2.2M	50.37	—
2026-04-02	50.00	52.29	49.72	50.95	50.95	—	2.3M	50.98	—
2026-03-26	49.92	50.81	48.71	49.62	49.62	—	2.1M	49.49	—
2026-03-25	50.63	51.01	48.49	50.57	50.57	—	4.3M	49.78	—
2026-03-24	48.30	50.82	45.69	50.58	50.58	—	5.2M	49.74	—
2026-03-23	47.28	49.40	47.28	48.41	48.41	—	3.4M	48.70	—
2026-03-18	48.35	49.16	47.63	47.68	47.68	—	2.3M	48.23	—
2026-03-17	47.90	48.72	47.49	48.28	48.28	—	5.0M	48.22	—
2026-03-16	48.54	48.87	47.39	47.90	47.90	—	5.5M	47.98	—
2026-03-13	47.26	48.39	46.85	48.06	48.06	—	2.2M	47.89	—