KDP
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 32.08
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 | 32.33 | 32.66 | 31.98 | 32.08 | 32.08 | -1.44% | 8.9M | 32.23 | 0.91 |
| 2026-09-08 | 32.51 | 32.87 | 32.34 | 32.55 | 32.55 | -0.12% | 9.0M | 32.54 | 0.90 |
| 2026-09-04 | 32.68 | 32.88 | 32.51 | 32.59 | 32.59 | -0.88% | 5.9M | 32.65 | 0.57 |
| 2026-09-03 | 32.50 | 33.17 | 32.45 | 32.88 | 32.88 | +0.89% | 9.8M | 32.89 | 0.91 |
| 2026-09-02 | 32.14 | 33.09 | 31.93 | 32.59 | 32.59 | +2.20% | 8.4M | 32.64 | 0.77 |
| 2026-09-01 | 31.96 | 32.23 | 31.80 | 31.89 | 31.89 | +0.09% | 7.1M | 31.95 | 0.63 |
| 2026-08-31 | 32.00 | 32.12 | 31.59 | 31.86 | 31.86 | -0.99% | 11.5M | 31.85 | 1.02 |
| 2026-08-28 | 32.22 | 32.55 | 31.96 | 32.18 | 32.18 | +0.94% | 8.2M | 32.26 | 0.72 |
| 2026-08-27 | 31.80 | 32.13 | 31.72 | 31.88 | 31.88 | -1.01% | 7.8M | 31.94 | 0.66 |
| 2026-08-26 | 32.01 | 32.33 | 31.74 | 32.20 | 32.20 | +1.15% | 7.1M | 32.10 | 0.58 |
| 2026-08-25 | 32.46 | 32.51 | 31.79 | 31.84 | 31.84 | -2.06% | 6.4M | 31.94 | 0.50 |
| 2026-08-24 | 32.21 | 32.78 | 32.19 | 32.51 | 32.51 | +1.47% | 8.3M | 32.52 | 0.63 |
| 2026-08-21 | 31.80 | 32.15 | 31.60 | 32.04 | 32.04 | +1.20% | 9.2M | 32.00 | 0.71 |
| 2026-08-20 | 31.14 | 32.00 | 31.00 | 31.66 | 31.66 | +1.93% | 10.8M | 31.68 | 0.82 |
| 2026-08-19 | 31.03 | 31.40 | 30.66 | 31.06 | 31.06 | +0.88% | 7.4M | 31.05 | 0.56 |
| 2026-08-18 | 30.70 | 31.09 | 30.35 | 30.79 | 30.79 | +1.68% | 12.6M | 30.81 | 0.96 |
| 2026-08-17 | 30.93 | 31.03 | 30.03 | 30.28 | 30.28 | -3.69% | 10.4M | 30.29 | 0.80 |
| 2026-08-14 | 31.27 | 32.11 | 31.14 | 31.44 | 31.44 | +1.03% | 13.7M | 31.53 | 1.07 |
| 2026-08-13 | 30.06 | 31.15 | 30.01 | 31.12 | 31.12 | +5.28% | 12.2M | 30.89 | 0.96 |
| 2026-08-12 | 29.12 | 29.67 | 28.95 | 29.56 | 29.56 | +1.30% | 17.1M | 29.34 | 1.36 |
| 2026-08-11 | 29.20 | 29.37 | 28.66 | 29.18 | 29.18 | -0.41% | 12.6M | 29.08 | 0.99 |
| 2026-08-10 | 29.75 | 29.75 | 28.88 | 29.30 | 29.30 | -2.37% | 14.5M | 29.24 | 1.16 |
| 2026-08-07 | 29.86 | 30.14 | 29.45 | 30.01 | 30.01 | -1.19% | 12.4M | 29.97 | 1.01 |
| 2026-08-06 | 32.50 | 33.14 | 30.23 | 30.37 | 30.37 | -1.24% | 17.8M | 30.68 | 1.46 |
| 2026-08-05 | 31.30 | 31.34 | 30.48 | 30.75 | 30.75 | -1.13% | 12.8M | 30.80 | 1.06 |
| 2026-08-04 | 30.69 | 31.18 | 30.46 | 31.10 | 31.10 | +0.61% | 13.1M | 31.02 | 1.07 |
| 2026-08-03 | 31.33 | 31.82 | 30.79 | 30.91 | 30.91 | -0.67% | 12.4M | 30.99 | 0.97 |
| 2026-07-31 | 31.12 | 31.50 | 30.89 | 31.12 | 31.12 | -1.43% | 11.5M | 31.21 | 0.88 |
| 2026-07-30 | 30.99 | 31.66 | 30.87 | 31.57 | 31.57 | +0.38% | 15.2M | 31.37 | 1.15 |
| 2026-07-29 | 30.96 | 31.53 | 30.95 | 31.45 | 31.45 | +1.19% | 17.3M | 31.32 | 1.33 |
| 2026-07-28 | 30.83 | 31.70 | 30.77 | 31.08 | 31.08 | +3.19% | 15.1M | 31.16 | 1.15 |
| 2026-07-27 | 29.74 | 30.31 | 29.71 | 30.12 | 30.12 | +1.48% | 12.9M | 30.11 | 0.85 |
| 2026-07-24 | 29.67 | 29.95 | 29.53 | 29.68 | 29.68 | +0.03% | 8.4M | 29.69 | 0.53 |
| 2026-07-23 | 30.00 | 30.12 | 29.55 | 29.67 | 29.67 | -1.75% | 13.8M | 29.73 | 0.86 |
| 2026-07-22 | 30.72 | 30.72 | 30.17 | 30.20 | 30.20 | -0.03% | 7.2M | 30.26 | 0.44 |
| 2026-07-21 | 30.33 | 30.68 | 30.19 | 30.21 | 30.21 | -0.76% | 11.3M | 30.36 | 0.68 |
| 2026-07-20 | 30.91 | 31.07 | 30.38 | 30.44 | 30.44 | -1.52% | 7.3M | 30.54 | 0.42 |
| 2026-07-17 | 31.66 | 31.87 | 30.70 | 30.91 | 30.91 | -1.50% | 10.9M | 31.05 | 0.62 |
| 2026-07-16 | 30.45 | 31.57 | 30.39 | 31.38 | 31.38 | +3.63% | 11.4M | 31.34 | 0.65 |
| 2026-07-15 | 30.22 | 30.64 | 29.98 | 30.28 | 30.28 | +0.07% | 13.5M | 30.33 | 0.73 |
| 2026-07-14 | 31.25 | 31.42 | 30.26 | 30.26 | 30.26 | -3.17% | 14.3M | 30.44 | 0.81 |
| 2026-07-13 | 31.53 | 32.05 | 31.16 | 31.25 | 31.25 | -1.33% | 12.3M | 31.41 | 0.67 |
| 2026-07-10 | 30.61 | 31.70 | 30.59 | 31.67 | 31.67 | — | 8.0M | 31.55 | — |
| 2026-07-09 | 30.90 | 30.97 | 30.36 | 30.72 | 30.72 | — | 15.2M | 30.68 | — |
| 2026-07-08 | 31.50 | 31.57 | 30.78 | 30.97 | 30.97 | — | 11.4M | 31.05 | — |
| 2026-07-07 | 32.25 | 32.60 | 31.23 | 31.49 | 31.49 | — | 14.3M | 31.62 | — |
| 2026-07-06 | 33.03 | 33.20 | 31.70 | 31.75 | 31.75 | — | 25.2M | 31.92 | — |
| 2026-07-02 | 33.37 | 33.80 | 32.91 | 33.30 | 33.30 | — | 16.3M | 33.34 | — |
| 2026-07-01 | 33.19 | 33.62 | 33.16 | 33.37 | 33.37 | — | 17.8M | 33.42 | — |
| 2026-06-30 | 33.40 | 33.67 | 32.62 | 32.73 | 32.73 | — | 13.7M | 32.99 | — |
| 2026-06-29 | 33.46 | 33.82 | 33.13 | 33.50 | 33.50 | — | 16.0M | 33.41 | — |
| 2026-06-26 | 32.67 | 33.66 | 32.61 | 33.40 | 33.40 | — | 54.8M | 33.34 | — |
| 2026-06-25 | 31.82 | 32.58 | 31.71 | 32.52 | 32.52 | — | 20.1M | 32.37 | — |
| 2026-06-24 | 31.13 | 31.76 | 30.98 | 31.40 | 31.40 | — | 17.8M | 31.45 | — |
| 2026-06-23 | 30.87 | 31.19 | 29.83 | 30.87 | 30.87 | — | 18.3M | 30.63 | — |
| 2026-06-22 | 30.80 | 31.23 | 30.60 | 30.87 | 30.87 | — | 12.5M | 30.90 | — |
| 2026-06-18 | 31.13 | 31.24 | 30.63 | 30.76 | 30.76 | — | 21.6M | 30.85 | — |
| 2026-06-17 | 31.86 | 32.23 | 30.84 | 30.89 | 30.89 | — | 17.0M | 31.27 | — |
| 2026-06-16 | 31.79 | 32.31 | 31.75 | 32.00 | 32.00 | — | 12.4M | 32.02 | — |
| 2026-06-11 | 31.41 | 31.60 | 31.02 | 31.23 | 31.23 | — | 28.7M | 31.34 | — |
| 2026-06-10 | 31.73 | 32.27 | 31.53 | 31.70 | 31.70 | — | 15.3M | 31.91 | — |
| 2026-06-09 | 30.86 | 31.60 | 30.75 | 31.48 | 31.48 | — | 11.3M | 31.38 | — |
| 2026-06-08 | 30.53 | 30.93 | 30.53 | 30.75 | 30.75 | — | 8.8M | 30.79 | — |
| 2026-06-01 | 29.80 | 30.33 | 29.67 | 30.20 | 30.20 | — | 10.4M | 30.09 | — |
| 2026-05-29 | 29.98 | 30.29 | 29.73 | 30.03 | 30.03 | — | 18.2M | 30.03 | — |
| 2026-05-26 | 29.01 | 30.21 | 29.01 | 29.55 | 29.55 | — | 14.4M | 29.74 | — |
| 2026-05-22 | 28.72 | 29.28 | 28.66 | 29.12 | 29.12 | — | 5.9M | 29.11 | — |
| 2026-05-21 | 28.75 | 28.91 | 28.27 | 28.78 | 28.78 | — | 9.1M | 28.60 | — |
| 2026-05-20 | 28.86 | 28.98 | 28.54 | 28.69 | 28.69 | — | 15.3M | 28.72 | — |
| 2026-05-19 | 29.49 | 29.66 | 28.81 | 28.85 | 28.85 | — | 12.4M | 29.04 | — |
| 2026-05-18 | 29.02 | 29.50 | 28.95 | 29.43 | 29.43 | — | 8.7M | 29.30 | — |
| 2026-05-07 | 28.44 | 28.71 | 27.84 | 28.52 | 28.52 | — | 9.4M | 28.45 | — |
| 2026-05-06 | 28.80 | 29.14 | 28.28 | 28.56 | 28.56 | — | 11.8M | 28.58 | — |
| 2026-05-05 | 28.80 | 29.27 | 28.43 | 28.92 | 28.92 | — | 8.8M | 28.90 | — |
| 2026-05-04 | 28.97 | 29.32 | 28.59 | 28.87 | 28.87 | — | 8.0M | 28.87 | — |
| 2026-04-27 | 29.05 | 29.19 | 28.00 | 28.15 | 28.15 | — | 20.9M | 28.49 | — |
| 2026-04-24 | 28.53 | 29.28 | 28.30 | 29.22 | 29.22 | — | 15.1M | 29.02 | — |
| 2026-04-23 | 27.29 | 28.75 | 27.12 | 28.53 | 28.53 | — | 20.3M | 28.35 | — |
| 2026-04-20 | 26.53 | 26.81 | 26.38 | 26.50 | 26.50 | — | 9.9M | 26.57 | — |
| 2026-04-17 | 26.04 | 26.63 | 26.00 | 26.53 | 26.53 | — | 11.3M | 26.45 | — |
| 2026-04-10 | 26.46 | 26.58 | 26.16 | 26.57 | 26.57 | — | 11.9M | 26.47 | — |
| 2026-04-09 | 25.60 | 26.55 | 25.60 | 26.42 | 26.42 | — | 9.2M | 26.32 | — |
| 2026-04-08 | 25.60 | 25.95 | 25.56 | 25.84 | 25.84 | — | 8.6M | 25.79 | — |
| 2026-04-07 | 25.70 | 25.76 | 25.30 | 25.47 | 25.47 | — | 8.1M | 25.52 | — |
| 2026-04-02 | 25.73 | 25.73 | 25.11 | 25.31 | 25.31 | — | 10.6M | 25.28 | — |
| 2026-03-26 | 26.43 | 26.68 | 26.19 | 26.27 | 26.27 | — | 9.9M | 26.34 | — |
| 2026-03-25 | 26.32 | 26.48 | 26.00 | 26.37 | 26.37 | — | 9.1M | 26.32 | — |
| 2026-03-24 | 26.43 | 26.79 | 26.14 | 26.21 | 26.21 | — | 8.9M | 26.40 | — |
| 2026-03-23 | 26.94 | 26.94 | 26.19 | 26.55 | 26.55 | — | 11.7M | 26.52 | — |
| 2026-03-18 | 27.23 | 27.31 | 26.84 | 27.07 | 27.07 | — | 11.6M | 27.08 | — |
| 2026-03-17 | 27.78 | 27.80 | 27.46 | 27.57 | 27.57 | — | 7.2M | 27.61 | — |
| 2026-03-16 | 27.62 | 28.02 | 27.51 | 27.55 | 27.55 | — | 10.2M | 27.71 | — |
| 2026-03-13 | 27.15 | 27.46 | 27.04 | 27.41 | 27.41 | — | 9.5M | 27.32 | — |