CNP

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 39.77

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 2026-06-23 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 2026-06-23 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 38 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	40.02	40.21	39.55	39.77	39.77	-0.87%	5.3M	39.82	0.99
2026-09-08	39.66	40.36	39.65	40.12	40.12	+1.13%	4.6M	40.15	0.84
2026-09-04	39.76	40.10	39.57	39.67	39.67	-0.78%	4.1M	39.74	0.73
2026-09-03	39.61	40.03	39.49	39.98	39.98	+1.19%	5.5M	39.92	0.96
2026-09-02	39.46	39.70	39.07	39.51	39.51	+0.10%	5.1M	39.51	0.85
2026-09-01	39.79	39.95	39.23	39.47	39.47	-0.33%	5.9M	39.44	0.97
2026-08-31	38.89	39.76	38.83	39.60	39.60	+0.92%	9.3M	39.57	1.55
2026-08-28	39.63	39.74	39.19	39.24	39.24	-0.13%	7.3M	39.32	1.22
2026-08-27	39.21	39.45	39.02	39.29	39.29	-0.76%	4.5M	39.26	0.73
2026-08-26	39.01	39.73	39.00	39.59	39.59	+1.70%	5.6M	39.57	0.91
2026-08-25	39.05	39.25	38.90	38.93	38.93	-0.43%	4.5M	39.04	0.72
2026-08-24	38.81	39.16	38.45	39.10	39.10	+0.85%	5.9M	38.88	0.93
2026-08-21	40.18	40.24	38.72	38.77	38.77	-3.56%	7.8M	39.16	1.26
2026-08-20	39.55	40.59	39.55	40.20	40.20	-0.50%	5.8M	40.25	0.94
2026-08-19	41.53	41.53	40.35	40.40	40.40	-0.35%	5.0M	40.52	0.80
2026-08-18	41.02	41.09	40.47	40.54	40.54	-0.22%	4.4M	40.72	0.70
2026-08-17	40.61	40.81	40.40	40.63	40.63	-0.49%	4.1M	40.59	0.65
2026-08-14	40.38	40.91	40.38	40.83	40.83	+0.86%	3.0M	40.79	0.46
2026-08-13	40.32	40.89	40.30	40.48	40.48	-0.12%	4.4M	40.54	0.66
2026-08-12	40.26	40.57	40.18	40.53	40.53	+0.87%	4.4M	40.45	0.65
2026-08-11	40.07	40.29	39.80	40.18	40.18	+0.37%	6.4M	40.12	0.94
2026-08-10	41.68	41.68	39.95	40.03	40.03	-1.60%	6.5M	40.09	0.95
2026-08-07	40.85	41.26	40.33	40.68	40.68	+0.02%	7.3M	40.82	1.08
2026-08-06	41.06	41.11	40.29	40.67	40.67	+0.05%	8.2M	40.64	1.24
2026-08-05	41.53	41.68	40.27	40.65	40.65	-2.24%	9.3M	40.66	1.41
2026-08-04	42.27	42.27	41.06	41.58	41.58	-0.81%	9.5M	41.54	1.50
2026-08-03	41.69	42.49	41.69	41.92	41.92	-0.29%	5.6M	41.92	0.86
2026-07-31	42.01	42.38	41.87	42.04	42.04	-0.26%	7.1M	42.15	1.09
2026-07-30	43.11	43.42	41.91	42.15	42.15	-1.82%	7.7M	42.25	1.19
2026-07-29	44.51	44.63	42.80	42.93	42.93	-2.65%	6.6M	43.29	1.02
2026-07-28	43.57	45.26	43.57	44.10	44.10	+0.20%	7.4M	44.46	1.15
2026-07-27	44.33	44.63	43.73	44.01	44.01	-1.23%	6.4M	44.04	0.93
2026-07-24	44.59	44.75	44.32	44.56	44.56	+0.75%	5.1M	44.51	0.74
2026-07-23	43.50	44.30	43.50	44.23	44.23	+1.26%	4.8M	44.11	0.69
2026-07-22	43.14	43.74	42.98	43.68	43.68	+2.25%	5.4M	43.57	0.72
2026-07-21	42.84	43.03	42.49	42.72	42.72	-0.63%	6.9M	42.70	0.91
2026-07-20	43.33	43.64	42.70	42.99	42.99	-0.32%	5.5M	43.00	0.73
2026-07-17	43.81	44.28	43.06	43.13	43.13	-0.48%	6.1M	43.37	0.81
2026-07-16	42.77	43.34	42.56	43.34	43.34	+1.45%	7.9M	43.07	1.06
2026-07-15	43.87	44.06	42.69	42.72	42.72	-2.38%	6.8M	43.08	0.93
2026-07-14	44.50	44.69	43.76	43.76	43.76	-0.84%	6.9M	44.00	0.96
2026-07-13	43.60	44.24	43.60	44.13	44.13	+1.36%	5.6M	44.03	0.79
2026-07-10	43.37	43.70	43.32	43.54	43.54	—	6.6M	43.56	—
2026-07-09	44.17	44.25	43.29	43.32	43.32	—	5.5M	43.61	—
2026-07-08	44.62	44.74	43.91	44.05	44.05	—	7.5M	44.22	—
2026-07-07	44.45	45.09	44.39	44.48	44.48	—	5.3M	44.62	—
2026-07-06	44.49	44.63	43.65	44.00	44.00	—	8.3M	43.97	—
2026-07-02	44.11	44.63	43.73	44.61	44.61	—	8.4M	44.33	—
2026-07-01	44.15	44.23	43.72	43.73	43.73	—	6.6M	43.85	—
2026-06-30	44.50	44.67	44.01	44.04	44.04	—	7.5M	44.24	—
2026-06-29	44.82	45.22	44.65	44.79	44.79	—	6.4M	44.84	—
2026-06-26	44.46	45.08	44.30	45.04	45.04	—	13.9M	44.82	—
2026-06-25	44.22	44.49	43.59	44.22	44.22	—	6.7M	44.03	—
2026-06-24	43.74	43.95	43.31	43.86	43.86	—	7.1M	43.70	—
2026-06-23	43.36	43.65	42.85	43.50	43.50	+0.88%	13.2M	43.43	2.39
2026-06-22	41.60	43.46	41.60	43.12	43.12	—	8.5M	43.18	—
2026-06-18	42.89	43.34	42.59	42.82	42.82	—	7.2M	42.86	—
2026-06-17	43.37	43.57	42.38	42.63	42.63	—	6.4M	42.79	—
2026-06-16	43.21	43.70	42.62	43.35	43.35	—	5.3M	43.36	—
2026-06-11	42.87	43.17	42.52	42.55	42.55	—	4.2M	42.77	—
2026-06-10	42.91	42.91	42.45	42.74	42.74	—	4.7M	42.74	—
2026-06-09	41.96	42.59	41.80	42.39	42.39	—	4.4M	42.25	—
2026-06-08	42.65	42.77	41.77	41.85	41.85	—	4.7M	41.99	—
2026-06-01	41.94	42.08	41.25	41.29	41.29	—	5.7M	41.45	—
2026-05-29	42.24	42.51	42.07	42.26	42.26	—	8.7M	42.28	—
2026-05-26	42.96	43.27	42.66	42.93	42.93	—	6.6M	43.00	—
2026-05-22	42.11	42.88	42.11	42.83	42.83	—	5.0M	42.74	—
2026-05-21	41.97	42.49	41.85	42.47	42.47	—	3.7M	42.29	—
2026-05-20	42.59	42.91	42.23	42.24	42.24	—	6.5M	42.46	—
2026-05-19	41.64	42.63	41.57	42.50	42.50	—	5.1M	42.44	—
2026-05-18	41.78	42.07	41.20	41.72	41.72	—	5.7M	41.48	—
2026-05-07	42.20	42.40	41.92	42.24	42.24	—	5.0M	42.25	—
2026-05-06	43.28	43.42	42.26	42.33	42.33	—	7.1M	42.66	—
2026-05-05	42.89	44.03	42.85	43.53	43.53	—	6.3M	43.66	—
2026-05-04	43.09	43.59	42.84	43.32	43.32	—	3.7M	43.29	—
2026-04-27	42.55	43.09	42.45	42.89	42.89	—	5.5M	42.93	—
2026-04-24	43.12	43.28	42.36	42.47	42.47	—	4.3M	42.63	—
2026-04-23	42.64	43.39	42.31	43.18	43.18	—	6.1M	43.05	—
2026-04-20	42.93	43.33	42.58	42.70	42.70	—	4.2M	42.89	—
2026-04-17	42.82	43.07	42.49	43.00	43.00	—	5.0M	42.89	—
2026-04-10	43.99	44.11	43.27	43.39	43.39	—	3.5M	43.59	—
2026-04-09	43.60	44.47	43.55	44.13	44.13	—	4.3M	44.19	—
2026-04-08	43.21	43.69	43.02	43.68	43.68	—	5.0M	43.45	—
2026-04-07	43.61	43.98	43.46	43.60	43.60	—	2.3M	43.74	—
2026-04-02	43.49	43.75	43.18	43.71	43.71	—	3.1M	43.65	—
2026-03-26	42.11	42.50	41.91	42.33	42.33	—	2.5M	42.32	—
2026-03-25	42.31	42.51	42.02	42.07	42.07	—	3.0M	42.20	—
2026-03-24	41.62	42.42	41.56	41.88	41.88	—	4.2M	42.07	—
2026-03-23	42.34	42.44	41.68	41.76	41.76	—	6.4M	41.96	—
2026-03-18	43.52	43.58	43.08	43.23	43.23	—	6.4M	43.29	—
2026-03-17	44.32	44.39	43.65	43.66	43.66	—	4.0M	43.85	—
2026-03-16	44.25	44.31	43.94	44.14	44.14	—	3.4M	44.11	—
2026-03-13	43.85	44.07	43.63	44.01	44.01	—	3.4M	43.95	—