CVNA
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 73.41
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 2026-07-07 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 | 74.50 | 76.37 | 73.16 | 73.41 | 73.41 | -1.75% | 6.1M | 73.92 | 0.80 |
| 2026-09-08 | 75.00 | 75.53 | 73.01 | 74.72 | 74.72 | +0.17% | 5.8M | 74.77 | 0.73 |
| 2026-09-04 | 72.85 | 75.10 | 71.94 | 74.59 | 74.59 | +1.58% | 3.7M | 74.16 | 0.45 |
| 2026-09-03 | 75.05 | 76.44 | 72.89 | 73.43 | 73.43 | -0.98% | 5.9M | 73.96 | 0.70 |
| 2026-09-02 | 71.94 | 75.46 | 71.83 | 74.16 | 74.16 | +2.74% | 7.1M | 74.34 | 0.84 |
| 2026-09-01 | 72.11 | 72.26 | 70.64 | 72.18 | 72.18 | -1.74% | 5.6M | 71.63 | 0.66 |
| 2026-08-31 | 73.21 | 74.57 | 72.37 | 73.46 | 73.46 | -0.78% | 6.1M | 73.29 | 0.69 |
| 2026-08-28 | 74.47 | 76.23 | 73.78 | 74.04 | 74.04 | -0.07% | 4.6M | 74.37 | 0.51 |
| 2026-08-27 | 73.95 | 76.36 | 73.13 | 74.09 | 74.09 | +0.19% | 4.2M | 74.74 | 0.39 |
| 2026-08-26 | 75.86 | 76.80 | 73.31 | 73.95 | 73.95 | -2.40% | 5.4M | 74.36 | 0.48 |
| 2026-08-25 | 72.90 | 76.45 | 72.20 | 75.77 | 75.77 | +4.76% | 9.3M | 75.17 | 0.82 |
| 2026-08-24 | 70.00 | 72.77 | 69.82 | 72.33 | 72.33 | +3.46% | 9.6M | 71.71 | 0.85 |
| 2026-08-21 | 71.87 | 72.06 | 69.19 | 69.91 | 69.91 | -2.25% | 12.5M | 70.12 | 1.14 |
| 2026-08-20 | 69.66 | 71.71 | 69.04 | 71.52 | 71.52 | +1.53% | 11.2M | 70.59 | 1.02 |
| 2026-08-19 | 65.83 | 71.18 | 65.69 | 70.44 | 70.44 | +8.37% | 12.4M | 69.68 | 1.15 |
| 2026-08-18 | 67.62 | 69.00 | 64.76 | 65.00 | 65.00 | -7.26% | 16.9M | 65.99 | 1.63 |
| 2026-08-17 | 74.61 | 74.80 | 69.94 | 70.09 | 70.09 | -7.28% | 7.5M | 71.85 | 0.72 |
| 2026-08-14 | 73.82 | 76.07 | 73.65 | 75.59 | 75.59 | +2.56% | 5.5M | 75.17 | 0.52 |
| 2026-08-13 | 72.30 | 74.84 | 71.69 | 73.70 | 73.70 | +1.68% | 7.9M | 73.75 | 0.75 |
| 2026-08-12 | 72.80 | 73.00 | 70.31 | 72.48 | 72.48 | +0.67% | 4.7M | 71.66 | 0.44 |
| 2026-08-11 | 72.96 | 73.59 | 69.76 | 72.00 | 72.00 | -2.91% | 6.8M | 71.76 | 0.63 |
| 2026-08-10 | 71.00 | 74.78 | 70.75 | 74.16 | 74.16 | +4.67% | 11.9M | 73.25 | 1.14 |
| 2026-08-07 | 69.43 | 73.17 | 69.33 | 70.85 | 70.85 | +3.67% | 10.5M | 71.44 | 1.03 |
| 2026-08-06 | 68.41 | 69.77 | 67.21 | 68.34 | 68.34 | -1.64% | 8.4M | 68.57 | 0.84 |
| 2026-08-05 | 69.32 | 70.18 | 68.70 | 69.48 | 69.48 | +2.13% | 8.1M | 69.41 | 0.79 |
| 2026-08-04 | 67.57 | 69.33 | 66.82 | 68.03 | 68.03 | +2.87% | 7.8M | 68.22 | 0.72 |
| 2026-08-03 | 63.44 | 66.16 | 62.10 | 66.13 | 66.13 | +6.05% | 10.0M | 64.76 | 0.94 |
| 2026-07-31 | 62.12 | 63.28 | 59.69 | 62.36 | 62.36 | +1.50% | 11.9M | 61.35 | 1.14 |
| 2026-07-30 | 58.95 | 61.60 | 56.12 | 61.44 | 61.44 | -7.36% | 33.5M | 59.47 | 3.58 |
| 2026-07-29 | 65.02 | 69.41 | 64.41 | 66.32 | 66.32 | +0.38% | 18.1M | 65.93 | 2.04 |
| 2026-07-28 | 64.04 | 66.66 | 61.95 | 66.07 | 66.07 | +3.17% | 11.3M | 65.06 | 1.26 |
| 2026-07-27 | 62.50 | 64.80 | 62.14 | 64.04 | 64.04 | +5.92% | 8.9M | 63.60 | 0.86 |
| 2026-07-24 | 60.49 | 61.17 | 59.06 | 60.46 | 60.46 | +0.45% | 6.4M | 60.22 | 0.61 |
| 2026-07-23 | 61.77 | 61.89 | 59.54 | 60.19 | 60.19 | -4.08% | 10.7M | 60.48 | 1.02 |
| 2026-07-22 | 64.27 | 64.29 | 62.69 | 62.75 | 62.75 | -4.32% | 8.2M | 63.24 | 0.78 |
| 2026-07-21 | 63.77 | 65.78 | 63.03 | 65.58 | 65.58 | +2.25% | 8.7M | 64.59 | 0.82 |
| 2026-07-20 | 67.65 | 67.96 | 63.80 | 64.14 | 64.14 | -4.75% | 10.5M | 64.57 | 0.97 |
| 2026-07-17 | 68.81 | 70.46 | 67.10 | 67.34 | 67.34 | -4.70% | 8.0M | 68.42 | 0.71 |
| 2026-07-16 | 69.89 | 72.77 | 68.92 | 70.66 | 70.66 | +0.10% | 5.8M | 70.58 | 0.51 |
| 2026-07-15 | 71.20 | 71.93 | 69.06 | 70.59 | 70.59 | +0.30% | 6.0M | 70.30 | 0.51 |
| 2026-07-14 | 66.16 | 71.19 | 66.06 | 70.38 | 70.38 | +8.29% | 9.8M | 69.13 | 0.83 |
| 2026-07-13 | 65.56 | 67.65 | 64.30 | 64.99 | 64.99 | -1.28% | 6.7M | 65.25 | 0.55 |
| 2026-07-10 | 67.89 | 69.37 | 65.72 | 65.83 | 65.83 | — | 4.8M | 66.60 | — |
| 2026-07-09 | 66.00 | 68.38 | 65.00 | 67.12 | 67.12 | — | 5.4M | 67.27 | — |
| 2026-07-08 | 66.15 | 66.98 | 63.75 | 66.36 | 66.36 | — | 11.7M | 65.98 | — |
| 2026-07-07 | 70.33 | 71.29 | 65.98 | 67.49 | 67.49 | -4.11% | 20.2M | 69.02 | 1.76 |
| 2026-07-06 | 68.83 | 70.73 | 68.23 | 70.38 | 70.38 | — | 6.0M | 70.07 | — |
| 2026-07-02 | 68.45 | 69.96 | 66.51 | 68.60 | 68.60 | — | 8.4M | 67.95 | — |
| 2026-07-01 | 65.54 | 70.75 | 64.51 | 67.87 | 67.87 | — | 11.6M | 68.51 | — |
| 2026-06-30 | 62.90 | 65.95 | 62.37 | 65.82 | 65.82 | — | 8.7M | 64.65 | — |
| 2026-06-29 | 64.11 | 66.01 | 63.22 | 63.72 | 63.72 | — | 13.1M | 64.24 | — |
| 2026-06-26 | 65.50 | 65.89 | 61.85 | 62.35 | 62.35 | — | 36.2M | 62.87 | — |
| 2026-06-25 | 67.92 | 69.33 | 65.31 | 66.20 | 66.20 | — | 10.0M | 66.90 | — |
| 2026-06-24 | 65.19 | 68.07 | 64.92 | 67.91 | 67.91 | — | 10.7M | 66.93 | — |
| 2026-06-23 | 66.00 | 67.20 | 64.71 | 64.83 | 64.83 | — | 9.5M | 65.63 | — |
| 2026-06-22 | 66.90 | 69.16 | 66.13 | 66.67 | 66.67 | — | 9.0M | 67.24 | — |
| 2026-06-18 | 64.40 | 68.02 | 64.10 | 66.56 | 66.56 | — | 14.5M | 66.64 | — |
| 2026-06-17 | 68.83 | 69.16 | 62.41 | 62.86 | 62.86 | — | 17.2M | 64.31 | — |
| 2026-06-16 | 70.00 | 71.50 | 68.68 | 70.04 | 70.04 | — | 7.2M | 69.96 | — |
| 2026-06-11 | 67.01 | 68.69 | 65.33 | 67.82 | 67.82 | — | 12.4M | 67.44 | — |
| 2026-06-10 | 69.25 | 70.14 | 66.70 | 67.25 | 67.25 | — | 7.1M | 67.90 | — |
| 2026-06-09 | 71.20 | 73.55 | 67.20 | 69.61 | 69.61 | — | 8.2M | 70.33 | — |
| 2026-06-08 | 67.03 | 70.04 | 66.52 | 69.45 | 69.45 | — | 8.3M | 69.03 | — |
| 2026-06-01 | 72.30 | 72.81 | 69.11 | 71.00 | 71.00 | — | 9.5M | 70.47 | — |
| 2026-05-29 | 73.59 | 74.00 | 71.63 | 73.00 | 73.00 | — | 16.5M | 73.08 | — |
| 2026-05-26 | 69.79 | 73.50 | 69.74 | 70.15 | 70.15 | — | 10.4M | 71.23 | — |
| 2026-05-22 | 64.78 | 68.37 | 64.66 | 68.28 | 68.28 | — | 9.4M | 67.43 | — |
| 2026-05-21 | 64.21 | 65.40 | 62.93 | 64.39 | 64.39 | — | 9.3M | 64.36 | — |
| 2026-05-20 | 63.70 | 66.53 | 61.09 | 64.91 | 64.91 | — | 10.8M | 64.74 | — |
| 2026-05-19 | 65.34 | 65.93 | 61.73 | 63.35 | 63.35 | — | 11.8M | 63.46 | — |
| 2026-05-18 | 67.30 | 68.65 | 65.73 | 66.02 | 66.02 | — | 9.4M | 66.77 | — |
| 2026-05-07 | 78.36 | 80.61 | 77.58 | 80.00 | 80.00 | — | 9.9M | 79.36 | — |
| 2026-05-06 | 78.28 | 80.99 | 76.29 | 77.88 | 77.88 | — | 12.9M | 78.08 | — |
| 2026-05-05 | 75.98 | 79.05 | 75.54 | 75.82 | 75.82 | — | 10.7M | 76.98 | — |
| 2026-05-04 | 77.06 | 77.60 | 73.50 | 75.31 | 75.31 | — | 12.2M | 75.20 | — |
| 2026-04-27 | 81.80 | 82.41 | 79.95 | 81.35 | 81.35 | — | 8.9M | 81.37 | — |
| 2026-04-24 | 81.11 | 82.04 | 78.71 | 81.82 | 81.82 | — | 8.0M | 80.81 | — |
| 2026-04-23 | 82.47 | 82.80 | 78.81 | 80.60 | 80.60 | — | 9.3M | 80.81 | — |
| 2026-04-20 | 77.00 | 80.60 | 76.62 | 80.40 | 80.40 | — | 10.2M | 78.99 | — |
| 2026-04-17 | 73.84 | 79.62 | 73.51 | 77.51 | 77.51 | — | 23.7M | 77.85 | — |
| 2026-04-10 | 65.70 | 68.02 | 64.94 | 67.26 | 67.26 | — | 9.6M | 67.06 | — |
| 2026-04-09 | 66.22 | 66.41 | 63.26 | 65.39 | 65.39 | — | 10.2M | 65.16 | — |
| 2026-04-08 | 68.09 | 69.42 | 66.36 | 67.76 | 67.76 | — | 14.8M | 67.71 | — |
| 2026-04-07 | 62.20 | 64.14 | 60.82 | 64.04 | 64.04 | — | 9.5M | 62.87 | — |
| 2026-04-02 | 60.13 | 63.97 | 59.38 | 62.78 | 62.78 | — | 10.0M | 62.28 | — |
| 2026-03-26 | 60.18 | 60.60 | 58.63 | 60.27 | 60.27 | — | 13.3M | 59.76 | — |
| 2026-03-25 | 60.92 | 62.14 | 60.07 | 61.71 | 61.71 | — | 12.0M | 61.41 | — |
| 2026-03-24 | 58.91 | 60.84 | 58.35 | 60.19 | 60.19 | — | 12.5M | 59.90 | — |
| 2026-03-23 | 58.23 | 61.30 | 58.05 | 59.92 | 59.92 | — | 16.2M | 59.98 | — |
| 2026-03-18 | 62.22 | 62.92 | 58.00 | 58.23 | 58.23 | — | 12.0M | 59.55 | — |
| 2026-03-17 | 62.00 | 63.94 | 61.69 | 62.95 | 62.95 | — | 9.0M | 62.76 | — |
| 2026-03-16 | 61.34 | 63.20 | 60.69 | 61.19 | 61.19 | — | 14.3M | 61.83 | — |
| 2026-03-13 | 59.85 | 60.65 | 57.70 | 60.03 | 60.03 | — | 16.0M | 59.42 | — |