KFY
ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 81.13
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 | 80.44 | 82.00 | 76.63 | 81.13 | 81.13 | -1.11% | 864K | 80.41 | 2.45 |
| 2026-09-08 | 84.71 | 84.71 | 81.54 | 82.04 | 82.04 | -3.88% | 517K | 82.09 | 1.52 |
| 2026-09-04 | 84.09 | 85.68 | 83.17 | 85.35 | 85.35 | -0.28% | 622K | 85.28 | 1.88 |
| 2026-09-03 | 84.76 | 86.23 | 83.90 | 85.59 | 85.59 | +2.39% | 419K | 85.12 | 1.29 |
| 2026-09-02 | 84.34 | 85.03 | 83.28 | 83.59 | 83.59 | -1.25% | 427K | 83.99 | 1.35 |
| 2026-09-01 | 85.58 | 86.39 | 83.97 | 84.65 | 84.65 | -1.05% | 333K | 84.68 | 1.05 |
| 2026-08-31 | 86.11 | 86.25 | 84.88 | 85.55 | 85.55 | -0.85% | 418K | 85.52 | 1.34 |
| 2026-08-28 | 86.10 | 87.51 | 85.72 | 86.28 | 86.28 | +1.93% | 533K | 86.71 | 1.76 |
| 2026-08-27 | 83.86 | 85.05 | 83.56 | 84.65 | 84.65 | +0.79% | 246K | 84.57 | 0.80 |
| 2026-08-26 | 84.17 | 84.60 | 83.26 | 83.99 | 83.99 | -0.49% | 347K | 83.86 | 1.10 |
| 2026-08-25 | 84.04 | 85.03 | 84.01 | 84.40 | 84.40 | -0.39% | 213K | 84.41 | 0.65 |
| 2026-08-24 | 85.41 | 86.22 | 84.50 | 84.73 | 84.73 | -0.39% | 416K | 84.91 | 1.28 |
| 2026-08-21 | 84.98 | 85.86 | 84.39 | 85.06 | 85.06 | +0.56% | 285K | 85.12 | 0.86 |
| 2026-08-20 | 84.03 | 84.93 | 84.00 | 84.59 | 84.59 | +0.23% | 254K | 84.53 | 0.75 |
| 2026-08-19 | 84.01 | 85.97 | 84.01 | 84.40 | 84.40 | +0.63% | 327K | 84.75 | 0.97 |
| 2026-08-18 | 84.16 | 85.08 | 83.71 | 83.87 | 83.87 | +0.99% | 371K | 84.04 | 1.10 |
| 2026-08-17 | 83.21 | 83.48 | 82.72 | 83.05 | 83.05 | -1.35% | 271K | 83.09 | 0.80 |
| 2026-08-14 | 85.00 | 85.50 | 83.49 | 84.19 | 84.19 | -0.75% | 229K | 84.11 | 0.66 |
| 2026-08-13 | 84.13 | 84.87 | 82.89 | 84.83 | 84.83 | +1.84% | 259K | 84.29 | 0.71 |
| 2026-08-12 | 81.99 | 83.31 | 81.39 | 83.30 | 83.30 | +0.66% | 315K | 82.86 | 0.82 |
| 2026-08-11 | 83.75 | 84.07 | 82.58 | 82.75 | 82.75 | -1.06% | 261K | 82.94 | 0.66 |
| 2026-08-10 | 84.07 | 84.52 | 83.32 | 83.64 | 83.64 | -0.51% | 273K | 83.69 | 0.68 |
| 2026-08-07 | 83.12 | 84.71 | 81.86 | 84.07 | 84.07 | +1.69% | 424K | 84.20 | 1.07 |
| 2026-08-06 | 83.56 | 83.56 | 82.09 | 82.67 | 82.67 | -0.97% | 282K | 82.63 | 0.70 |
| 2026-08-05 | 83.95 | 83.95 | 81.74 | 83.48 | 83.48 | +0.34% | 262K | 83.33 | 0.64 |
| 2026-08-04 | 81.46 | 83.56 | 81.44 | 83.20 | 83.20 | +0.41% | 368K | 82.92 | 0.88 |
| 2026-08-03 | 83.11 | 84.28 | 82.60 | 82.86 | 82.86 | +0.72% | 313K | 83.10 | 0.74 |
| 2026-07-31 | 81.24 | 82.33 | 80.75 | 82.27 | 82.27 | +0.19% | 340K | 81.86 | 0.77 |
| 2026-07-30 | 83.40 | 84.22 | 80.62 | 82.11 | 82.11 | -3.05% | 364K | 81.94 | 0.78 |
| 2026-07-29 | 84.04 | 85.69 | 83.51 | 84.69 | 84.69 | +1.18% | 496K | 84.95 | 0.99 |
| 2026-07-28 | 82.58 | 85.04 | 82.53 | 83.70 | 83.70 | +3.12% | 415K | 83.98 | 0.80 |
| 2026-07-27 | 79.20 | 81.62 | 79.20 | 81.17 | 81.17 | +3.73% | 365K | 81.00 | 0.59 |
| 2026-07-24 | 78.33 | 79.50 | 77.93 | 78.25 | 78.25 | +0.53% | 423K | 78.64 | 0.67 |
| 2026-07-23 | 78.91 | 78.97 | 76.60 | 77.84 | 77.84 | -0.33% | 421K | 77.64 | 0.64 |
| 2026-07-22 | 79.00 | 79.04 | 77.53 | 78.10 | 78.10 | +0.08% | 310K | 78.01 | 0.45 |
| 2026-07-21 | 76.65 | 78.89 | 76.63 | 78.04 | 78.04 | +0.03% | 363K | 77.86 | 0.51 |
| 2026-07-20 | 78.07 | 78.40 | 77.39 | 78.02 | 78.02 | -0.75% | 328K | 78.07 | 0.43 |
| 2026-07-17 | 78.81 | 79.97 | 77.77 | 78.61 | 78.61 | -0.33% | 404K | 78.50 | 0.52 |
| 2026-07-16 | 77.50 | 79.19 | 76.64 | 78.87 | 78.87 | +4.99% | 611K | 78.45 | 0.76 |
| 2026-07-15 | 73.79 | 75.70 | 73.66 | 75.12 | 75.12 | +2.12% | 643K | 75.07 | 0.82 |
| 2026-07-14 | 74.03 | 74.30 | 73.17 | 73.56 | 73.56 | -2.43% | 509K | 73.67 | 0.64 |
| 2026-07-13 | 73.63 | 75.77 | 73.63 | 75.39 | 75.39 | +3.08% | 387K | 75.21 | 0.49 |
| 2026-07-10 | 73.00 | 73.36 | 72.32 | 73.14 | 73.14 | — | 334K | 73.08 | — |
| 2026-07-09 | 70.14 | 71.93 | 69.57 | 71.88 | 71.88 | — | 451K | 71.39 | — |
| 2026-07-08 | 72.63 | 72.63 | 71.13 | 71.32 | 71.32 | — | 406K | 71.43 | — |
| 2026-07-07 | 72.78 | 74.03 | 72.11 | 72.77 | 72.77 | — | 434K | 72.91 | — |
| 2026-07-06 | 69.25 | 71.48 | 68.60 | 71.10 | 71.10 | — | 489K | 70.63 | — |
| 2026-07-02 | 68.24 | 69.89 | 67.87 | 69.68 | 69.68 | — | 685K | 69.23 | — |
| 2026-07-01 | 67.72 | 69.53 | 67.16 | 67.73 | 67.73 | — | 917K | 68.21 | — |
| 2026-06-30 | 69.90 | 70.20 | 66.40 | 66.58 | 66.58 | — | 1.1M | 67.76 | — |
| 2026-06-29 | 72.78 | 73.55 | 70.11 | 70.52 | 70.52 | — | 797K | 70.79 | — |
| 2026-06-26 | 70.97 | 72.83 | 70.20 | 72.19 | 72.19 | — | 2.4M | 72.10 | — |
| 2026-06-25 | 70.66 | 72.58 | 69.85 | 70.57 | 70.57 | — | 621K | 70.68 | — |
| 2026-06-24 | 73.38 | 73.38 | 69.93 | 70.63 | 70.63 | — | 928K | 70.76 | — |
| 2026-06-23 | 70.87 | 72.25 | 69.37 | 71.72 | 71.72 | — | 859K | 71.34 | — |
| 2026-06-22 | 70.18 | 70.81 | 67.61 | 67.77 | 67.77 | — | 1.0M | 68.47 | — |
| 2026-06-18 | 70.57 | 71.69 | 70.06 | 71.46 | 71.46 | — | 1.3M | 71.27 | — |
| 2026-06-17 | 71.78 | 72.91 | 71.17 | 71.67 | 71.67 | — | 642K | 71.94 | — |
| 2026-06-16 | 71.60 | 72.38 | 70.02 | 72.23 | 72.23 | — | 1.1M | 71.42 | — |
| 2026-06-11 | 73.08 | 73.80 | 72.00 | 73.26 | 73.26 | — | 382K | 73.18 | — |
| 2026-06-10 | 74.15 | 74.53 | 73.29 | 73.30 | 73.30 | — | 356K | 73.64 | — |
| 2026-06-09 | 73.16 | 74.72 | 73.11 | 73.76 | 73.76 | — | 450K | 73.71 | — |
| 2026-06-08 | 72.26 | 73.22 | 72.12 | 72.66 | 72.66 | — | 409K | 72.80 | — |
| 2026-06-01 | 69.99 | 72.53 | 69.95 | 72.28 | 72.28 | — | 379K | 71.63 | — |
| 2026-05-29 | 70.21 | 70.79 | 69.74 | 69.98 | 69.98 | — | 476K | 70.24 | — |
| 2026-05-26 | 67.77 | 68.40 | 67.36 | 68.10 | 68.10 | — | 517K | 68.08 | — |
| 2026-05-22 | 66.77 | 68.26 | 66.64 | 68.03 | 68.03 | — | 360K | 67.93 | — |
| 2026-05-21 | 65.89 | 66.87 | 64.99 | 66.64 | 66.64 | — | 300K | 66.38 | — |
| 2026-05-20 | 65.08 | 66.29 | 64.34 | 66.26 | 66.26 | — | 434K | 65.78 | — |
| 2026-05-19 | 66.23 | 66.82 | 64.86 | 65.38 | 65.38 | — | 437K | 65.40 | — |
| 2026-05-18 | 63.37 | 66.57 | 63.37 | 65.68 | 65.68 | — | 403K | 65.82 | — |
| 2026-05-07 | 66.22 | 67.87 | 66.22 | 67.14 | 67.14 | — | 457K | 67.28 | — |
| 2026-05-06 | 66.72 | 66.72 | 65.91 | 66.00 | 66.00 | — | 339K | 66.15 | — |
| 2026-05-05 | 66.59 | 67.46 | 65.53 | 66.93 | 66.93 | — | 266K | 66.67 | — |
| 2026-05-04 | 66.32 | 67.52 | 65.80 | 66.46 | 66.46 | — | 377K | 66.37 | — |
| 2026-04-27 | 65.91 | 67.03 | 65.10 | 66.12 | 66.12 | — | 354K | 66.35 | — |
| 2026-04-24 | 64.97 | 65.90 | 60.99 | 65.80 | 65.80 | — | 321K | 65.56 | — |
| 2026-04-23 | 66.61 | 66.92 | 64.01 | 65.35 | 65.35 | — | 533K | 65.43 | — |
| 2026-04-20 | 65.72 | 66.91 | 65.72 | 66.63 | 66.63 | — | 336K | 66.59 | — |
| 2026-04-17 | 65.70 | 66.58 | 65.40 | 65.76 | 65.76 | — | 593K | 65.95 | — |
| 2026-04-10 | 63.77 | 63.77 | 60.05 | 60.53 | 60.53 | — | 661K | 60.74 | — |
| 2026-04-09 | 63.68 | 64.09 | 62.88 | 63.95 | 63.95 | — | 432K | 63.72 | — |
| 2026-04-08 | 64.22 | 65.25 | 63.24 | 63.90 | 63.90 | — | 552K | 64.12 | — |
| 2026-04-07 | 63.66 | 64.06 | 62.86 | 63.31 | 63.31 | — | 626K | 63.33 | — |
| 2026-04-02 | 62.44 | 63.65 | 61.65 | 63.36 | 63.36 | — | 501K | 63.09 | — |
| 2026-03-26 | 62.75 | 64.80 | 62.75 | 64.06 | 64.06 | — | 509K | 64.12 | — |
| 2026-03-25 | 63.31 | 63.31 | 61.53 | 63.01 | 63.01 | — | 535K | 62.80 | — |
| 2026-03-24 | 62.36 | 63.23 | 61.57 | 62.69 | 62.69 | — | 522K | 62.72 | — |
| 2026-03-23 | 62.95 | 63.57 | 61.96 | 62.89 | 62.89 | — | 616K | 62.87 | — |
| 2026-03-18 | 60.85 | 61.45 | 60.41 | 60.48 | 60.48 | — | 541K | 60.80 | — |
| 2026-03-17 | 61.19 | 61.77 | 60.64 | 61.26 | 61.26 | — | 475K | 61.32 | — |
| 2026-03-16 | 60.92 | 61.20 | 60.46 | 60.48 | 60.48 | — | 463K | 60.75 | — |
| 2026-03-13 | 62.10 | 62.20 | 60.41 | 60.68 | 60.68 | — | 546K | 60.88 | — |