KKR

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 104.09

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	105.49	105.93	102.88	104.09	104.09	-1.55%	4.4M	104.02	1.02
2026-09-08	106.55	108.27	105.46	105.73	105.73	-1.86%	3.5M	106.53	0.77
2026-09-04	108.37	109.38	106.77	107.73	107.73	-1.85%	3.7M	107.99	0.80
2026-09-03	107.17	110.89	106.81	109.76	109.76	+3.13%	4.2M	109.21	0.91
2026-09-02	106.22	109.08	105.50	106.43	106.43	+0.02%	4.4M	106.98	0.95
2026-09-01	108.06	109.37	105.75	106.41	106.41	-3.02%	4.1M	106.85	0.88
2026-08-31	109.25	111.00	108.40	109.72	109.72	+0.96%	3.9M	110.13	0.82
2026-08-28	109.82	111.64	108.62	108.68	108.68	-0.59%	2.4M	109.76	0.49
2026-08-27	108.91	111.12	108.37	109.32	109.32	+0.76%	2.6M	109.58	0.51
2026-08-26	107.45	108.99	106.88	108.50	108.50	+0.86%	2.3M	108.32	0.45
2026-08-25	107.45	108.02	105.92	107.58	107.58	+0.24%	2.0M	107.40	0.39
2026-08-24	108.25	109.36	107.08	107.32	107.32	-1.07%	2.9M	107.75	0.56
2026-08-21	110.11	110.11	107.67	108.48	108.48	+1.36%	2.7M	108.51	0.50
2026-08-20	109.82	109.96	106.91	107.02	107.02	-3.11%	3.7M	107.58	0.71
2026-08-19	108.55	113.00	108.10	110.46	110.46	+3.05%	4.8M	110.97	0.93
2026-08-18	108.40	109.38	106.53	107.19	107.19	-1.51%	4.0M	107.55	0.79
2026-08-17	112.90	113.63	107.50	108.83	108.83	-4.54%	7.1M	109.56	1.45
2026-08-14	115.50	116.17	113.40	114.01	114.01	-1.12%	5.8M	114.56	1.22
2026-08-13	111.65	116.57	111.36	115.30	115.30	+3.97%	7.2M	114.38	1.53
2026-08-12	112.00	114.57	109.10	110.90	110.90	-0.06%	6.7M	110.67	1.43
2026-08-11	104.01	111.34	103.66	110.97	110.97	+6.88%	8.3M	110.27	1.89
2026-08-10	101.81	104.26	101.15	103.83	103.83	+0.99%	6.5M	103.28	1.53
2026-08-07	103.27	104.92	102.28	102.81	102.81	-0.52%	7.0M	103.19	1.75
2026-08-06	106.02	106.29	102.34	103.35	103.35	-2.18%	3.4M	103.42	0.86
2026-08-05	108.99	109.62	104.02	105.65	105.65	-2.37%	4.0M	105.83	1.01
2026-08-04	105.40	108.36	104.35	108.21	108.21	+1.55%	5.3M	107.67	1.39
2026-08-03	102.95	107.30	102.60	106.56	106.56	+5.06%	5.8M	105.46	1.55
2026-07-31	99.47	101.72	99.13	101.43	101.43	+0.45%	6.3M	100.73	1.73
2026-07-30	100.64	101.51	95.66	100.98	100.98	+1.71%	4.9M	99.95	1.37
2026-07-29	100.17	101.94	98.97	99.28	99.28	-3.29%	4.3M	99.90	1.19
2026-07-28	101.37	102.94	100.57	102.66	102.66	+1.01%	3.4M	102.36	0.91
2026-07-27	100.00	102.44	100.00	101.63	101.63	+2.28%	3.7M	101.44	0.92
2026-07-24	96.03	99.49	95.77	99.36	99.36	+3.53%	3.9M	98.73	0.93
2026-07-23	95.98	97.50	94.13	95.97	95.97	+0.46%	2.3M	95.82	0.52
2026-07-22	96.34	97.47	94.83	95.53	95.53	-1.63%	2.6M	95.60	0.56
2026-07-21	97.00	98.07	96.50	97.11	97.11	+0.14%	2.9M	97.16	0.61
2026-07-20	101.13	101.48	96.42	96.97	96.97	-3.93%	3.4M	97.45	0.71
2026-07-17	101.25	104.17	100.40	100.94	100.94	-1.76%	3.6M	101.27	0.74
2026-07-16	100.95	102.85	99.73	102.75	102.75	+1.78%	6.4M	101.97	1.37
2026-07-15	98.80	102.69	97.87	100.95	100.95	+3.85%	5.9M	101.41	1.29
2026-07-14	96.57	98.38	96.05	97.21	97.21	+0.31%	2.5M	97.36	0.55
2026-07-13	97.02	97.78	95.78	96.91	96.91	-0.03%	3.0M	96.87	0.63
2026-07-10	98.00	99.22	96.90	96.94	96.94	—	2.8M	97.48	—
2026-07-09	93.54	96.41	92.89	96.27	96.27	—	3.1M	95.88	—
2026-07-08	94.09	94.16	91.37	93.30	93.30	—	2.8M	92.90	—
2026-07-07	96.42	96.90	94.78	95.14	95.14	—	3.5M	95.42	—
2026-07-06	94.64	96.99	94.15	95.97	95.97	—	3.9M	96.00	—
2026-07-02	94.85	96.27	92.75	93.84	93.84	—	3.9M	93.89	—
2026-07-01	93.10	94.29	92.01	92.56	92.56	—	3.5M	92.87	—
2026-06-30	89.56	92.10	88.39	91.78	91.78	—	5.8M	91.29	—
2026-06-29	90.92	91.43	88.23	88.94	88.94	—	5.8M	89.19	—
2026-06-26	92.32	94.11	89.10	90.13	90.13	—	8.7M	90.95	—
2026-06-25	92.10	97.59	92.10	92.65	92.65	—	6.6M	93.93	—
2026-06-24	93.74	93.78	90.84	91.51	91.51	—	7.8M	91.84	—
2026-06-23	95.91	96.69	92.53	93.50	93.50	—	6.5M	93.96	—
2026-06-22	97.49	98.25	95.07	96.90	96.90	—	4.0M	96.76	—
2026-06-18	98.40	98.99	96.62	97.01	97.01	—	5.5M	97.31	—
2026-06-17	98.46	100.31	96.60	97.17	97.17	—	4.2M	98.17	—
2026-06-16	98.92	99.97	97.89	98.97	98.97	—	2.9M	99.06	—
2026-06-11	94.46	95.35	91.76	95.30	95.30	—	4.8M	94.07	—
2026-06-10	95.10	97.05	93.93	95.02	95.02	—	3.2M	95.27	—
2026-06-09	94.00	97.44	93.59	95.84	95.84	—	3.7M	95.59	—
2026-06-08	93.72	94.52	92.48	93.21	93.21	—	3.9M	93.26	—
2026-06-01	96.75	98.78	94.76	95.01	95.01	—	4.0M	95.77	—
2026-05-29	93.49	97.25	93.01	95.94	95.94	—	5.2M	95.88	—
2026-05-26	94.50	96.00	94.00	94.99	94.99	—	3.6M	94.81	—
2026-05-22	95.00	96.07	93.61	94.04	94.04	—	2.8M	94.22	—
2026-05-21	93.86	95.31	93.06	94.76	94.76	—	3.8M	94.30	—
2026-05-20	93.23	94.66	91.08	94.34	94.34	—	5.5M	93.94	—
2026-05-19	95.43	95.88	92.47	92.92	92.92	—	5.0M	93.29	—
2026-05-18	96.43	98.70	95.36	95.97	95.97	—	3.6M	96.43	—
2026-05-07	101.81	102.06	99.05	100.34	100.34	—	6.3M	100.33	—
2026-05-06	103.43	103.46	100.24	100.79	100.79	—	5.1M	101.06	—
2026-05-05	103.01	104.45	100.00	102.00	102.00	—	5.7M	101.87	—
2026-05-04	104.00	105.94	102.62	103.33	103.33	—	4.1M	103.74	—
2026-04-27	100.36	103.26	99.90	100.70	100.70	—	3.9M	101.03	—
2026-04-24	101.86	102.51	100.33	101.83	101.83	—	2.4M	101.81	—
2026-04-23	104.00	104.79	100.28	101.64	101.64	—	4.8M	102.01	—
2026-04-20	103.06	104.96	103.00	103.92	103.92	—	4.7M	103.72	—
2026-04-17	104.02	106.87	103.09	103.60	103.60	—	5.8M	104.50	—
2026-04-10	92.83	93.00	89.69	91.22	91.22	—	4.1M	91.00	—
2026-04-09	92.99	93.65	91.59	92.83	92.83	—	5.1M	92.56	—
2026-04-08	94.09	96.45	92.37	93.96	93.96	—	5.2M	93.95	—
2026-04-07	89.88	91.33	89.88	90.75	90.75	—	2.9M	90.59	—
2026-04-02	88.22	93.56	88.08	91.23	91.23	—	5.6M	90.99	—
2026-03-26	88.00	90.96	87.74	89.99	89.99	—	7.2M	90.05	—
2026-03-25	92.30	93.02	88.86	88.91	88.91	—	5.7M	89.95	—
2026-03-24	87.75	91.09	86.91	90.91	90.91	—	7.1M	89.70	—
2026-03-23	92.68	93.14	89.79	90.84	90.84	—	6.1M	91.26	—
2026-03-18	88.05	92.44	88.00	90.63	90.63	—	7.2M	90.63	—
2026-03-17	87.19	90.06	86.66	88.97	88.97	—	5.0M	88.91	—
2026-03-16	87.00	87.31	84.84	86.10	86.10	—	5.9M	86.16	—
2026-03-13	85.01	87.37	84.57	85.93	85.93	—	7.3M	86.13	—