CPNG
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 14.76
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 | 14.90 | 14.90 | 14.47 | 14.76 | 14.76 | -0.34% | 38.0M | 14.75 | 2.61 |
| 2026-09-08 | 15.24 | 15.30 | 14.70 | 14.81 | 14.81 | -3.14% | 20.5M | 14.86 | 1.42 |
| 2026-09-04 | 15.46 | 15.55 | 15.15 | 15.29 | 15.29 | -1.42% | 11.8M | 15.25 | 0.79 |
| 2026-09-03 | 16.14 | 16.20 | 15.46 | 15.51 | 15.51 | -2.88% | 24.2M | 15.56 | 1.61 |
| 2026-09-02 | 15.67 | 16.13 | 15.67 | 15.97 | 15.97 | +1.08% | 7.8M | 15.98 | 0.47 |
| 2026-09-01 | 15.76 | 16.09 | 15.69 | 15.80 | 15.80 | -1.62% | 17.1M | 15.86 | 1.00 |
| 2026-08-31 | 16.45 | 16.48 | 15.95 | 16.06 | 16.06 | -2.78% | 21.0M | 16.09 | 1.24 |
| 2026-08-28 | 16.26 | 16.71 | 16.26 | 16.52 | 16.52 | +1.79% | 12.4M | 16.54 | 0.73 |
| 2026-08-27 | 16.52 | 16.52 | 16.12 | 16.23 | 16.23 | -1.81% | 19.2M | 16.26 | 1.12 |
| 2026-08-26 | 16.60 | 16.76 | 16.43 | 16.53 | 16.53 | -0.96% | 7.3M | 16.61 | 0.41 |
| 2026-08-25 | 16.31 | 16.80 | 16.21 | 16.69 | 16.69 | +1.52% | 9.3M | 16.55 | 0.50 |
| 2026-08-24 | 16.33 | 16.54 | 16.32 | 16.44 | 16.44 | -0.06% | 8.0M | 16.43 | 0.43 |
| 2026-08-21 | 16.36 | 16.57 | 16.09 | 16.45 | 16.45 | +1.17% | 10.8M | 16.42 | 0.58 |
| 2026-08-20 | 16.55 | 16.58 | 16.13 | 16.26 | 16.26 | -2.40% | 13.8M | 16.25 | 0.75 |
| 2026-08-19 | 15.74 | 16.71 | 15.74 | 16.66 | 16.66 | +6.93% | 20.0M | 16.50 | 1.11 |
| 2026-08-18 | 15.68 | 15.87 | 15.55 | 15.58 | 15.58 | -0.89% | 15.1M | 15.70 | 0.81 |
| 2026-08-17 | 16.10 | 16.14 | 15.62 | 15.72 | 15.72 | -2.48% | 14.9M | 15.80 | 0.76 |
| 2026-08-14 | 16.35 | 16.70 | 16.01 | 16.12 | 16.12 | -1.04% | 12.3M | 16.20 | 0.62 |
| 2026-08-13 | 16.36 | 16.40 | 15.99 | 16.29 | 16.29 | -0.18% | 12.5M | 16.18 | 0.62 |
| 2026-08-12 | 16.46 | 16.59 | 16.30 | 16.32 | 16.32 | -1.09% | 12.1M | 16.43 | 0.59 |
| 2026-08-11 | 16.34 | 16.66 | 16.18 | 16.50 | 16.50 | +1.91% | 20.2M | 16.47 | 0.95 |
| 2026-08-10 | 16.19 | 16.34 | 15.95 | 16.19 | 16.19 | -0.25% | 18.8M | 16.11 | 0.88 |
| 2026-08-07 | 16.61 | 16.73 | 16.20 | 16.23 | 16.23 | -0.73% | 24.0M | 16.34 | 1.15 |
| 2026-08-06 | 15.98 | 16.43 | 15.74 | 16.35 | 16.35 | +2.19% | 25.0M | 16.20 | 1.22 |
| 2026-08-05 | 16.33 | 16.90 | 15.95 | 16.00 | 16.00 | -4.65% | 39.7M | 16.19 | 2.05 |
| 2026-08-04 | 16.51 | 16.93 | 16.25 | 16.78 | 16.78 | +2.19% | 26.9M | 16.58 | 1.44 |
| 2026-08-03 | 16.60 | 16.76 | 16.34 | 16.42 | 16.42 | +0.43% | 16.7M | 16.57 | 0.89 |
| 2026-07-31 | 15.98 | 16.48 | 15.94 | 16.35 | 16.35 | +1.62% | 12.0M | 16.31 | 0.63 |
| 2026-07-30 | 15.35 | 16.34 | 15.25 | 16.09 | 16.09 | +6.13% | 23.3M | 15.92 | 1.25 |
| 2026-07-29 | 15.21 | 15.55 | 14.96 | 15.16 | 15.16 | -1.81% | 26.7M | 15.19 | 1.48 |
| 2026-07-28 | 15.93 | 15.98 | 15.36 | 15.44 | 15.44 | -3.08% | 15.6M | 15.51 | 0.88 |
| 2026-07-27 | 15.84 | 16.05 | 15.54 | 15.93 | 15.93 | +2.77% | 13.5M | 15.88 | 0.75 |
| 2026-07-24 | 15.77 | 15.86 | 15.46 | 15.50 | 15.50 | -0.83% | 10.4M | 15.58 | 0.55 |
| 2026-07-23 | 15.57 | 15.70 | 15.34 | 15.63 | 15.63 | 0.00% | 11.2M | 15.55 | 0.60 |
| 2026-07-22 | 15.85 | 15.89 | 15.58 | 15.63 | 15.63 | -0.82% | 9.9M | 15.71 | 0.50 |
| 2026-07-21 | 16.44 | 16.62 | 15.63 | 15.76 | 15.76 | -4.14% | 27.2M | 15.92 | 1.44 |
| 2026-07-20 | 16.40 | 16.55 | 15.96 | 16.44 | 16.44 | -1.08% | 36.8M | 16.28 | 1.98 |
| 2026-07-17 | 16.64 | 16.89 | 16.41 | 16.62 | 16.62 | -1.42% | 16.3M | 16.67 | 0.82 |
| 2026-07-16 | 17.37 | 17.37 | 16.79 | 16.86 | 16.86 | -3.21% | 19.7M | 16.95 | 0.98 |
| 2026-07-15 | 17.95 | 17.98 | 17.37 | 17.42 | 17.42 | -1.80% | 20.0M | 17.58 | 0.87 |
| 2026-07-14 | 17.83 | 18.02 | 17.32 | 17.74 | 17.74 | -1.00% | 29.0M | 17.63 | 1.40 |
| 2026-07-13 | 18.87 | 19.05 | 17.80 | 17.92 | 17.92 | -4.68% | 24.8M | 18.27 | 1.06 |
| 2026-07-10 | 19.29 | 19.32 | 18.75 | 18.80 | 18.80 | — | 12.7M | 18.86 | — |
| 2026-07-09 | 18.83 | 19.45 | 18.77 | 19.16 | 19.16 | — | 18.9M | 19.09 | — |
| 2026-07-08 | 18.35 | 19.10 | 18.34 | 19.00 | 19.00 | — | 15.5M | 18.77 | — |
| 2026-07-07 | 19.38 | 19.53 | 18.30 | 18.53 | 18.53 | — | 14.3M | 18.66 | — |
| 2026-07-06 | 18.52 | 19.34 | 18.52 | 19.15 | 19.15 | — | 20.3M | 19.06 | — |
| 2026-07-02 | 18.07 | 18.61 | 18.02 | 18.56 | 18.56 | — | 16.1M | 18.35 | — |
| 2026-07-01 | 17.55 | 18.18 | 17.55 | 18.13 | 18.13 | — | 14.0M | 18.02 | — |
| 2026-06-30 | 17.39 | 17.61 | 17.00 | 17.37 | 17.37 | — | 15.3M | 17.42 | — |
| 2026-06-29 | 17.77 | 17.89 | 17.41 | 17.58 | 17.58 | — | 8.7M | 17.58 | — |
| 2026-06-26 | 16.92 | 17.82 | 16.92 | 17.58 | 17.58 | — | 21.4M | 17.54 | — |
| 2026-06-25 | 17.71 | 17.79 | 17.00 | 17.06 | 17.06 | — | 25.8M | 17.10 | — |
| 2026-06-24 | 17.47 | 18.21 | 17.47 | 17.76 | 17.76 | — | 11.2M | 17.87 | — |
| 2026-06-23 | 16.90 | 17.77 | 16.90 | 17.51 | 17.51 | — | 24.0M | 17.54 | — |
| 2026-06-22 | 17.87 | 18.22 | 17.24 | 17.31 | 17.31 | — | 13.0M | 17.57 | — |
| 2026-06-18 | 18.59 | 18.80 | 17.77 | 18.00 | 18.00 | — | 30.2M | 18.07 | — |
| 2026-06-17 | 18.11 | 19.61 | 18.09 | 18.83 | 18.83 | — | 43.5M | 19.13 | — |
| 2026-06-16 | 17.18 | 18.09 | 17.10 | 18.03 | 18.03 | — | 23.3M | 17.91 | — |
| 2026-06-11 | 16.36 | 17.32 | 15.84 | 17.25 | 17.25 | — | 76.6M | 16.79 | — |
| 2026-06-10 | 15.72 | 16.02 | 15.04 | 15.12 | 15.12 | — | 39.4M | 15.48 | — |
| 2026-06-09 | 15.42 | 16.10 | 15.14 | 15.91 | 15.91 | — | 61.7M | 15.70 | — |
| 2026-06-08 | 15.34 | 15.66 | 14.92 | 15.18 | 15.18 | — | 31.9M | 15.25 | — |
| 2026-06-01 | 16.45 | 16.91 | 16.38 | 16.62 | 16.62 | — | 14.9M | 16.66 | — |
| 2026-05-29 | 16.15 | 16.75 | 16.10 | 16.60 | 16.60 | — | 17.8M | 16.57 | — |
| 2026-05-26 | 16.12 | 16.22 | 15.46 | 15.47 | 15.47 | — | 26.2M | 15.62 | — |
| 2026-05-22 | 15.75 | 16.25 | 15.74 | 16.12 | 16.12 | — | 16.4M | 16.12 | — |
| 2026-05-21 | 15.54 | 15.80 | 15.23 | 15.73 | 15.73 | — | 29.5M | 15.58 | — |
| 2026-05-20 | 15.29 | 15.76 | 15.03 | 15.62 | 15.62 | — | 30.0M | 15.59 | — |
| 2026-05-19 | 15.62 | 15.74 | 15.11 | 15.26 | 15.26 | — | 40.0M | 15.26 | — |
| 2026-05-18 | 16.10 | 16.33 | 15.64 | 15.70 | 15.70 | — | 12.4M | 15.84 | — |
| 2026-05-07 | 18.12 | 18.35 | 17.07 | 17.22 | 17.22 | — | 31.7M | 17.44 | — |
| 2026-05-06 | 18.20 | 18.64 | 16.89 | 17.89 | 17.89 | — | 83.3M | 17.81 | — |
| 2026-05-05 | 20.39 | 20.93 | 20.33 | 20.76 | 20.76 | — | 22.0M | 20.66 | — |
| 2026-05-04 | 20.62 | 20.82 | 20.25 | 20.26 | 20.26 | — | 15.6M | 20.46 | — |
| 2026-04-27 | 20.35 | 20.79 | 20.32 | 20.49 | 20.49 | — | 14.7M | 20.48 | — |
| 2026-04-24 | 20.53 | 20.56 | 20.09 | 20.51 | 20.51 | — | 15.1M | 20.36 | — |
| 2026-04-23 | 20.42 | 20.98 | 20.11 | 20.58 | 20.58 | — | 13.1M | 20.55 | — |
| 2026-04-20 | 21.40 | 21.57 | 21.03 | 21.51 | 21.51 | — | 16.1M | 21.36 | — |
| 2026-04-17 | 21.69 | 22.24 | 21.51 | 21.55 | 21.55 | — | 25.4M | 21.84 | — |
| 2026-04-10 | 19.81 | 20.00 | 19.63 | 19.76 | 19.76 | — | 12.2M | 19.80 | — |
| 2026-04-09 | 19.57 | 19.90 | 19.45 | 19.66 | 19.66 | — | 11.4M | 19.65 | — |
| 2026-04-08 | 20.24 | 20.89 | 19.58 | 19.68 | 19.68 | — | 21.9M | 19.94 | — |
| 2026-04-07 | 19.08 | 19.41 | 18.98 | 19.19 | 19.19 | — | 11.7M | 19.21 | — |
| 2026-04-02 | 18.45 | 18.98 | 18.11 | 18.95 | 18.95 | — | 13.9M | 18.74 | — |
| 2026-03-26 | 18.67 | 18.89 | 18.03 | 18.37 | 18.37 | — | 13.8M | 18.37 | — |
| 2026-03-25 | 19.00 | 19.23 | 18.62 | 18.80 | 18.80 | — | 15.0M | 18.85 | — |
| 2026-03-24 | 19.03 | 19.20 | 18.48 | 18.52 | 18.52 | — | 16.9M | 18.69 | — |
| 2026-03-23 | 19.05 | 19.64 | 18.96 | 19.31 | 19.31 | — | 20.2M | 19.38 | — |
| 2026-03-18 | 20.70 | 21.65 | 19.98 | 20.09 | 20.09 | — | 20.1M | 20.25 | — |
| 2026-03-17 | 20.16 | 20.82 | 20.12 | 20.80 | 20.80 | — | 18.6M | 20.63 | — |
| 2026-03-16 | 19.68 | 20.70 | 19.64 | 20.45 | 20.45 | — | 38.0M | 20.32 | — |
| 2026-03-13 | 18.78 | 18.79 | 18.21 | 18.45 | 18.45 | — | 17.4M | 18.42 | — |