CPRT

SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 32.03

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	32.36	32.50	31.74	32.03	32.03	-1.75%	7.7M	32.07	0.78
2026-09-08	33.17	33.53	32.40	32.60	32.60	-3.32%	7.2M	32.66	0.72
2026-09-04	33.33	33.91	33.01	33.72	33.72	+0.42%	6.6M	33.65	0.66
2026-09-03	33.52	34.44	32.94	33.58	33.58	+4.42%	8.4M	33.52	0.84
2026-09-02	32.38	32.48	31.89	32.16	32.16	-0.94%	6.5M	32.25	0.64
2026-09-01	32.74	32.86	32.27	32.47	32.47	-1.59%	5.6M	32.45	0.54
2026-08-31	32.96	33.48	32.76	32.99	32.99	0.00%	9.7M	33.07	0.94
2026-08-28	32.85	33.24	32.84	32.99	32.99	+0.70%	6.8M	33.02	0.65
2026-08-27	32.43	32.96	32.39	32.76	32.76	+0.28%	7.7M	32.71	0.73
2026-08-26	33.00	33.42	32.65	32.67	32.67	-1.98%	5.4M	32.85	0.49
2026-08-25	32.80	33.50	32.22	33.33	33.33	+0.21%	10.0M	33.18	0.88
2026-08-24	34.04	34.08	33.15	33.26	33.26	-1.60%	8.5M	33.35	0.69
2026-08-21	34.48	34.60	33.77	33.80	33.80	-1.54%	11.1M	34.06	0.91
2026-08-20	33.49	34.63	33.42	34.33	34.33	+1.42%	10.8M	34.25	0.88
2026-08-19	31.64	33.88	31.55	33.85	33.85	+7.43%	13.7M	33.58	1.15
2026-08-18	32.02	33.55	30.90	31.51	31.51	-0.60%	17.7M	31.88	1.52
2026-08-17	31.33	32.15	31.28	31.70	31.70	+0.28%	19.7M	31.78	1.77
2026-08-14	29.70	31.73	29.60	31.61	31.61	+7.55%	17.4M	31.30	1.59
2026-08-13	29.18	29.68	28.85	29.39	29.39	+1.38%	8.1M	29.28	0.73
2026-08-12	29.07	29.20	28.68	28.99	28.99	-1.39%	8.4M	28.93	0.74
2026-08-11	29.30	29.66	29.19	29.40	29.40	-0.64%	8.3M	29.46	0.72
2026-08-10	29.36	29.67	28.93	29.59	29.59	-0.24%	8.9M	29.46	0.77
2026-08-07	28.70	29.86	28.70	29.66	29.66	+2.24%	7.8M	29.58	0.67
2026-08-06	28.87	29.08	28.55	29.01	29.01	+0.35%	7.0M	28.78	0.59
2026-08-05	29.71	29.71	28.57	28.91	28.91	-1.67%	10.0M	28.87	0.83
2026-08-04	29.05	29.47	28.83	29.40	29.40	+0.17%	9.4M	29.26	0.78
2026-08-03	29.60	30.07	29.05	29.35	29.35	+0.79%	10.7M	29.32	0.88
2026-07-31	29.00	29.23	28.78	29.12	29.12	-1.51%	8.5M	29.09	0.68
2026-07-30	30.25	30.25	28.86	29.57	29.57	-4.07%	10.2M	29.40	0.80
2026-07-29	30.62	31.42	30.20	30.82	30.82	+0.42%	14.5M	31.00	1.12
2026-07-28	30.44	31.20	30.44	30.69	30.69	+3.02%	17.2M	30.70	1.31
2026-07-27	28.36	29.93	28.21	29.79	29.79	+6.62%	26.0M	29.61	1.95
2026-07-24	27.30	28.13	27.14	27.94	27.94	+2.72%	10.4M	27.91	0.79
2026-07-23	27.09	27.23	26.81	27.20	27.20	+0.11%	11.7M	27.08	0.90
2026-07-22	27.49	27.59	26.98	27.17	27.17	0.00%	7.7M	27.21	0.58
2026-07-21	26.95	27.21	26.85	27.17	27.17	-1.16%	11.1M	27.09	0.84
2026-07-20	27.73	27.73	27.18	27.49	27.49	-0.43%	9.1M	27.48	0.64
2026-07-17	28.65	28.75	27.36	27.61	27.61	-2.40%	12.8M	27.79	0.89
2026-07-16	27.33	28.32	27.32	28.29	28.29	+3.70%	14.1M	28.12	0.99
2026-07-15	27.64	28.10	27.23	27.28	27.28	-0.87%	12.5M	27.54	0.89
2026-07-14	27.45	27.97	27.31	27.52	27.52	+0.27%	9.5M	27.56	0.67
2026-07-13	27.64	27.91	27.29	27.45	27.45	-0.25%	10.8M	27.51	0.77
2026-07-10	28.41	28.57	27.48	27.52	27.52	—	9.1M	27.75	—
2026-07-09	28.50	28.62	27.80	28.33	28.33	—	11.0M	28.13	—
2026-07-08	29.31	29.37	28.53	28.59	28.59	—	14.1M	28.71	—
2026-07-07	29.72	29.92	29.17	29.27	29.27	—	9.7M	29.40	—
2026-07-06	29.98	30.44	28.84	29.24	29.24	—	13.1M	29.35	—
2026-07-02	29.03	30.02	28.55	30.01	30.01	—	14.7M	29.58	—
2026-07-01	28.73	29.21	28.46	28.79	28.79	—	15.2M	28.90	—
2026-06-30	28.19	28.52	27.84	28.19	28.19	—	21.1M	28.16	—
2026-06-29	30.32	30.53	28.07	28.10	28.10	—	18.1M	28.69	—
2026-06-26	30.30	30.84	30.24	30.55	30.55	—	30.4M	30.52	—
2026-06-25	29.80	30.93	29.80	30.05	30.05	—	7.4M	30.25	—
2026-06-24	29.82	30.61	29.69	30.40	30.40	—	9.6M	30.35	—
2026-06-23	29.83	30.06	29.52	29.60	29.60	—	9.9M	29.64	—
2026-06-22	29.81	29.92	29.41	29.48	29.48	—	12.4M	29.55	—
2026-06-18	29.55	30.29	29.46	30.23	30.23	—	30.8M	30.12	—
2026-06-17	30.44	30.79	29.50	29.52	29.52	—	12.9M	29.87	—
2026-06-16	30.38	30.89	30.38	30.74	30.74	—	10.9M	30.68	—
2026-06-11	31.39	31.43	30.87	31.06	31.06	—	9.5M	31.12	—
2026-06-10	31.39	31.55	30.75	31.36	31.36	—	11.3M	31.34	—
2026-06-09	30.89	31.61	30.65	31.31	31.31	—	10.1M	31.33	—
2026-06-08	30.81	31.36	30.47	30.86	30.86	—	8.2M	31.00	—
2026-06-01	32.71	32.95	31.95	32.32	32.32	—	9.3M	32.34	—
2026-05-29	33.12	33.55	32.73	32.77	32.77	—	16.9M	32.92	—
2026-05-26	33.86	34.04	32.98	33.24	33.24	—	12.8M	33.30	—
2026-05-22	34.18	35.66	33.65	33.79	33.79	—	15.0M	34.19	—
2026-05-21	33.01	34.53	32.62	34.40	34.40	—	16.7M	33.72	—
2026-05-20	33.02	33.24	32.37	33.04	33.04	—	14.8M	33.03	—
2026-05-19	33.56	34.03	33.04	33.12	33.12	—	8.7M	33.35	—
2026-05-18	32.35	33.66	32.35	33.44	33.44	—	11.5M	33.39	—
2026-05-07	33.37	34.27	33.29	33.88	33.88	—	8.8M	33.83	—
2026-05-06	33.01	33.63	33.01	33.39	33.39	—	5.9M	33.41	—
2026-05-05	33.15	33.36	32.87	33.15	33.15	—	4.6M	33.12	—
2026-05-04	33.28	33.70	33.04	33.29	33.29	—	5.3M	33.31	—
2026-04-27	33.01	33.54	32.93	33.19	33.19	—	5.9M	33.25	—
2026-04-24	33.58	33.64	32.74	33.07	33.07	—	8.0M	33.06	—
2026-04-23	33.50	33.95	33.27	33.88	33.88	—	7.1M	33.73	—
2026-04-20	33.33	33.90	33.25	33.76	33.76	—	15.5M	33.66	—
2026-04-17	33.83	33.83	33.19	33.45	33.45	—	17.9M	33.44	—
2026-04-10	32.99	33.10	32.43	32.76	32.76	—	5.0M	32.72	—
2026-04-09	33.07	33.15	32.46	32.99	32.99	—	5.5M	32.96	—
2026-04-08	33.73	34.05	33.12	33.17	33.17	—	6.4M	33.42	—
2026-04-07	32.50	33.31	32.50	33.11	33.11	—	7.5M	33.06	—
2026-04-02	32.81	33.65	32.51	33.40	33.40	—	6.5M	33.21	—
2026-03-26	33.13	33.92	32.92	33.03	33.03	—	9.0M	33.19	—
2026-03-25	33.13	33.57	32.24	33.08	33.08	—	6.2M	32.87	—
2026-03-24	33.09	33.23	32.62	32.84	32.84	—	8.1M	32.95	—
2026-03-23	33.28	33.90	33.02	33.39	33.39	—	8.4M	33.49	—
2026-03-18	33.52	33.69	32.98	33.00	33.00	—	8.8M	33.22	—
2026-03-17	34.19	34.62	33.80	34.05	34.05	—	7.8M	34.15	—
2026-03-16	34.42	34.77	33.63	33.88	33.88	—	11.5M	33.98	—
2026-03-13	34.24	34.33	33.52	34.09	34.09	—	6.6M	34.01	—