CPAY
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 406.09
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。
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 | 404.27 | 411.53 | 403.26 | 406.09 | 406.09 | -0.24% | 439K | 406.63 | 1.01 |
| 2026-09-08 | 411.70 | 411.83 | 405.96 | 407.05 | 407.05 | -2.24% | 457K | 408.25 | 1.04 |
| 2026-09-04 | 413.68 | 419.43 | 410.99 | 416.37 | 416.37 | -0.79% | 330K | 416.32 | 0.73 |
| 2026-09-03 | 420.44 | 427.46 | 414.93 | 419.68 | 419.68 | +0.79% | 454K | 419.62 | 0.98 |
| 2026-09-02 | 407.71 | 418.56 | 407.71 | 416.40 | 416.40 | +2.86% | 495K | 415.20 | 1.01 |
| 2026-09-01 | 402.93 | 408.26 | 401.83 | 404.81 | 404.81 | +0.13% | 474K | 404.83 | 0.93 |
| 2026-08-31 | 406.06 | 408.83 | 402.21 | 404.30 | 404.30 | -0.88% | 420K | 404.60 | 0.83 |
| 2026-08-28 | 406.00 | 409.26 | 401.52 | 407.88 | 407.88 | +1.04% | 243K | 407.62 | 0.46 |
| 2026-08-27 | 406.93 | 412.87 | 402.76 | 403.67 | 403.67 | -0.80% | 252K | 405.47 | 0.46 |
| 2026-08-26 | 410.40 | 410.40 | 404.63 | 406.93 | 406.93 | -1.32% | 507K | 407.06 | 0.90 |
| 2026-08-25 | 414.79 | 415.94 | 408.99 | 412.37 | 412.37 | -0.37% | 581K | 412.44 | 1.02 |
| 2026-08-24 | 416.56 | 420.46 | 412.08 | 413.92 | 413.92 | -0.77% | 492K | 415.49 | 0.85 |
| 2026-08-21 | 414.07 | 418.71 | 411.83 | 417.13 | 417.13 | +1.25% | 335K | 416.65 | 0.58 |
| 2026-08-20 | 405.74 | 416.58 | 405.02 | 412.00 | 412.00 | +1.21% | 411K | 413.26 | 0.71 |
| 2026-08-19 | 407.33 | 414.16 | 406.12 | 407.08 | 407.08 | +0.06% | 335K | 408.56 | 0.58 |
| 2026-08-18 | 409.07 | 416.30 | 406.82 | 406.82 | 406.82 | -0.20% | 558K | 409.27 | 0.97 |
| 2026-08-17 | 412.97 | 413.94 | 407.33 | 407.62 | 407.62 | -2.39% | 344K | 409.33 | 0.58 |
| 2026-08-14 | 424.75 | 425.20 | 417.50 | 417.60 | 417.60 | -1.80% | 292K | 418.66 | 0.49 |
| 2026-08-13 | 411.28 | 425.94 | 409.94 | 425.24 | 425.24 | +3.80% | 584K | 420.17 | 0.99 |
| 2026-08-12 | 404.13 | 412.24 | 400.57 | 409.68 | 409.68 | +0.87% | 534K | 408.11 | 0.91 |
| 2026-08-11 | 398.68 | 409.68 | 397.39 | 406.16 | 406.16 | +1.32% | 593K | 406.65 | 1.03 |
| 2026-08-10 | 391.81 | 402.34 | 390.71 | 400.88 | 400.88 | +2.02% | 565K | 399.23 | 0.98 |
| 2026-08-07 | 398.49 | 400.96 | 390.63 | 392.94 | 392.94 | -1.34% | 537K | 393.85 | 0.94 |
| 2026-08-06 | 388.85 | 399.80 | 387.40 | 398.28 | 398.28 | +0.95% | 685K | 394.80 | 1.24 |
| 2026-08-05 | 400.00 | 405.95 | 389.31 | 394.53 | 394.53 | -0.50% | 1.0M | 393.82 | 2.01 |
| 2026-08-04 | 382.99 | 398.34 | 382.00 | 396.52 | 396.52 | +2.78% | 847K | 395.14 | 1.69 |
| 2026-08-03 | 384.66 | 390.28 | 381.50 | 385.78 | 385.78 | +0.96% | 398K | 385.45 | 0.79 |
| 2026-07-31 | 386.35 | 388.29 | 379.69 | 382.11 | 382.11 | -2.05% | 549K | 382.39 | 1.08 |
| 2026-07-30 | 389.55 | 392.87 | 383.06 | 390.12 | 390.12 | -0.69% | 661K | 389.48 | 1.32 |
| 2026-07-29 | 383.00 | 395.49 | 382.01 | 392.85 | 392.85 | +2.22% | 898K | 391.44 | 1.83 |
| 2026-07-28 | 383.50 | 389.25 | 381.95 | 384.32 | 384.32 | +1.21% | 716K | 385.15 | 1.46 |
| 2026-07-27 | 375.00 | 382.78 | 374.74 | 379.71 | 379.71 | +2.46% | 712K | 379.73 | 1.21 |
| 2026-07-24 | 368.16 | 372.40 | 364.74 | 370.58 | 370.58 | +1.58% | 269K | 370.22 | 0.42 |
| 2026-07-23 | 353.89 | 365.21 | 349.51 | 364.80 | 364.80 | +1.62% | 411K | 361.42 | 0.63 |
| 2026-07-22 | 367.04 | 369.14 | 358.94 | 359.00 | 359.00 | -1.95% | 448K | 361.97 | 0.67 |
| 2026-07-21 | 366.22 | 370.73 | 361.99 | 366.15 | 366.15 | -0.85% | 435K | 365.47 | 0.64 |
| 2026-07-20 | 364.58 | 373.56 | 361.90 | 369.28 | 369.28 | +0.95% | 584K | 369.44 | 0.78 |
| 2026-07-17 | 366.39 | 374.09 | 364.27 | 365.79 | 365.79 | -1.62% | 348K | 366.61 | 0.46 |
| 2026-07-16 | 363.97 | 373.91 | 362.33 | 371.81 | 371.81 | +2.38% | 494K | 370.95 | 0.65 |
| 2026-07-15 | 359.60 | 371.59 | 358.36 | 363.16 | 363.16 | +1.97% | 576K | 363.95 | 0.76 |
| 2026-07-14 | 357.39 | 363.77 | 355.29 | 356.16 | 356.16 | -1.63% | 351K | 358.02 | 0.46 |
| 2026-07-13 | 356.84 | 364.67 | 356.84 | 362.06 | 362.06 | +2.38% | 584K | 361.75 | 0.77 |
| 2026-07-10 | 356.26 | 356.26 | 350.00 | 353.64 | 353.64 | — | 420K | 353.14 | — |
| 2026-07-09 | 344.30 | 351.34 | 341.35 | 351.16 | 351.16 | — | 303K | 349.95 | — |
| 2026-07-08 | 354.73 | 354.73 | 342.65 | 345.85 | 345.85 | — | 426K | 345.68 | — |
| 2026-07-07 | 360.39 | 364.95 | 356.90 | 357.10 | 357.10 | — | 439K | 359.17 | — |
| 2026-07-06 | 352.31 | 357.73 | 346.38 | 356.55 | 356.55 | — | 484K | 354.61 | — |
| 2026-07-02 | 344.94 | 352.68 | 343.94 | 352.46 | 352.46 | — | 615K | 350.03 | — |
| 2026-07-01 | 333.04 | 345.73 | 333.04 | 340.94 | 340.94 | — | 530K | 341.55 | — |
| 2026-06-30 | 333.52 | 333.97 | 323.71 | 333.27 | 333.27 | — | 645K | 330.34 | — |
| 2026-06-29 | 332.40 | 341.17 | 330.45 | 335.34 | 335.34 | — | 742K | 336.18 | — |
| 2026-06-26 | 323.73 | 333.62 | 321.19 | 332.48 | 332.48 | — | 2.7M | 330.74 | — |
| 2026-06-25 | 345.33 | 346.73 | 322.71 | 325.81 | 325.81 | — | 1.4M | 330.86 | — |
| 2026-06-24 | 340.00 | 347.97 | 338.51 | 344.26 | 344.26 | — | 604K | 344.50 | — |
| 2026-06-23 | 347.14 | 347.39 | 337.95 | 339.36 | 339.36 | — | 708K | 340.65 | — |
| 2026-06-22 | 346.95 | 349.43 | 342.29 | 347.17 | 347.17 | — | 649K | 346.97 | — |
| 2026-06-18 | 353.24 | 353.94 | 343.30 | 345.28 | 345.28 | — | 2.1M | 346.20 | — |
| 2026-06-17 | 360.14 | 364.29 | 352.84 | 353.33 | 353.33 | — | 586K | 357.28 | — |
| 2026-06-16 | 354.02 | 361.98 | 351.29 | 360.37 | 360.37 | — | 543K | 359.84 | — |
| 2026-06-11 | 348.56 | 353.44 | 344.05 | 350.85 | 350.85 | — | 497K | 350.55 | — |
| 2026-06-10 | 356.41 | 359.99 | 348.85 | 348.99 | 348.99 | — | 590K | 353.13 | — |
| 2026-06-09 | 349.01 | 359.14 | 348.83 | 357.84 | 357.84 | — | 453K | 355.82 | — |
| 2026-06-08 | 346.97 | 354.78 | 342.47 | 349.01 | 349.01 | — | 553K | 350.00 | — |
| 2026-06-01 | 361.50 | 367.43 | 357.91 | 364.13 | 364.13 | — | 539K | 363.87 | — |
| 2026-05-29 | 350.84 | 364.24 | 348.25 | 361.80 | 361.80 | — | 781K | 361.41 | — |
| 2026-05-26 | 343.15 | 350.05 | 337.53 | 349.61 | 349.61 | — | 678K | 347.40 | — |
| 2026-05-22 | 348.57 | 354.41 | 344.90 | 347.90 | 347.90 | — | 420K | 347.43 | — |
| 2026-05-21 | 345.66 | 352.22 | 342.21 | 347.46 | 347.46 | — | 539K | 347.77 | — |
| 2026-05-20 | 342.36 | 351.14 | 333.18 | 350.48 | 350.48 | — | 570K | 347.40 | — |
| 2026-05-19 | 352.50 | 354.97 | 341.63 | 343.14 | 343.14 | — | 750K | 345.44 | — |
| 2026-05-18 | 328.24 | 348.71 | 327.45 | 348.50 | 348.50 | — | 742K | 344.86 | — |
| 2026-05-07 | 308.60 | 312.93 | 301.03 | 305.75 | 305.75 | — | 731K | 305.64 | — |
| 2026-05-06 | 305.39 | 308.51 | 298.46 | 305.43 | 305.43 | — | 726K | 303.97 | — |
| 2026-05-05 | 310.91 | 311.34 | 303.21 | 303.68 | 303.68 | — | 444K | 304.68 | — |
| 2026-05-04 | 305.81 | 315.60 | 305.81 | 310.83 | 310.83 | — | 352K | 311.98 | — |
| 2026-04-27 | 311.97 | 315.51 | 307.09 | 312.77 | 312.77 | — | 634K | 312.67 | — |
| 2026-04-24 | 311.81 | 316.21 | 308.66 | 312.91 | 312.91 | — | 343K | 313.59 | — |
| 2026-04-23 | 329.00 | 329.00 | 307.13 | 313.47 | 313.47 | — | 809K | 313.52 | — |
| 2026-04-20 | 333.50 | 340.32 | 333.50 | 337.34 | 337.34 | — | 507K | 337.24 | — |
| 2026-04-17 | 332.63 | 343.56 | 331.02 | 334.64 | 334.64 | — | 730K | 336.42 | — |
| 2026-04-10 | 305.62 | 308.20 | 298.08 | 302.83 | 302.83 | — | 383K | 303.50 | — |
| 2026-04-09 | 302.98 | 307.50 | 297.70 | 306.57 | 306.57 | — | 541K | 304.97 | — |
| 2026-04-08 | 309.38 | 310.28 | 300.51 | 303.92 | 303.92 | — | 666K | 304.49 | — |
| 2026-04-07 | 296.69 | 300.78 | 294.49 | 296.35 | 296.35 | — | 401K | 296.92 | — |
| 2026-04-02 | 285.74 | 300.30 | 284.16 | 293.34 | 293.34 | — | 565K | 292.93 | — |
| 2026-03-26 | 289.09 | 296.01 | 289.09 | 293.21 | 293.21 | — | 481K | 293.49 | — |
| 2026-03-25 | 297.68 | 301.66 | 287.86 | 291.83 | 291.83 | — | 417K | 292.63 | — |
| 2026-03-24 | 289.40 | 299.57 | 287.30 | 293.83 | 293.83 | — | 528K | 294.69 | — |
| 2026-03-23 | 296.23 | 301.11 | 290.39 | 293.31 | 293.31 | — | 630K | 295.85 | — |
| 2026-03-18 | 295.55 | 299.85 | 284.74 | 285.92 | 285.92 | — | 766K | 288.32 | — |
| 2026-03-17 | 313.47 | 314.78 | 297.25 | 297.94 | 297.94 | — | 1.2M | 300.80 | — |
| 2026-03-16 | 321.19 | 322.22 | 305.17 | 310.22 | 310.22 | — | 645K | 309.90 | — |
| 2026-03-13 | 325.06 | 325.32 | 316.60 | 317.53 | 317.53 | — | 830K | 318.86 | — |