KMB

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 98.70

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	101.00	101.00	97.91	98.70	98.70	-4.11%	7.0M	98.87	2.34
2026-09-08	104.55	104.70	102.81	102.93	102.93	-1.93%	3.3M	103.38	1.11
2026-09-04	106.50	106.93	104.85	104.96	104.96	-2.77%	4.2M	105.88	1.44
2026-09-03	109.75	110.00	107.50	107.95	107.95	-1.23%	3.2M	108.28	1.09
2026-09-02	107.47	109.41	106.92	109.29	109.29	+2.06%	3.9M	108.59	1.34
2026-09-01	108.00	108.89	106.76	107.08	107.08	-0.81%	3.6M	107.49	1.13
2026-08-31	108.93	109.44	107.41	107.95	107.95	-1.46%	4.5M	108.18	1.34
2026-08-28	110.95	111.39	109.52	109.55	109.55	-0.39%	2.4M	110.00	0.70
2026-08-27	109.12	110.32	108.61	109.98	109.98	-0.33%	3.3M	109.80	0.97
2026-08-26	111.74	111.84	110.25	110.34	110.34	-0.61%	4.0M	110.72	1.16
2026-08-25	111.06	111.22	109.83	111.02	111.02	-0.31%	2.8M	110.70	0.81
2026-08-24	109.90	112.38	109.87	111.37	111.37	+1.88%	2.7M	111.40	0.78
2026-08-21	108.88	109.88	108.07	109.31	109.31	+0.57%	2.1M	109.39	0.61
2026-08-20	109.39	110.00	108.09	108.69	108.69	-1.08%	2.4M	108.90	0.70
2026-08-19	108.86	110.10	108.33	109.88	109.88	+2.01%	3.7M	109.49	1.07
2026-08-18	108.83	109.79	107.66	107.72	107.72	-0.18%	2.4M	108.67	0.70
2026-08-17	109.27	109.35	107.39	107.91	107.91	-2.25%	3.0M	108.05	0.87
2026-08-14	110.89	111.20	110.23	110.39	110.39	-0.28%	1.7M	110.65	0.50
2026-08-13	109.86	111.06	109.45	110.70	110.70	+1.62%	1.9M	110.37	0.52
2026-08-12	107.60	109.55	107.40	108.93	108.93	+0.33%	2.3M	108.95	0.62
2026-08-11	107.42	108.71	107.28	108.57	108.57	+0.51%	2.1M	108.07	0.55
2026-08-10	108.37	109.10	107.29	108.02	108.02	-1.51%	3.1M	108.25	0.80
2026-08-07	108.48	109.83	107.14	109.68	109.68	+0.94%	2.7M	109.34	0.68
2026-08-06	112.59	112.70	108.10	108.66	108.66	-3.30%	3.9M	109.20	0.98
2026-08-05	111.16	112.44	108.43	112.37	112.37	+0.72%	4.6M	111.05	1.16
2026-08-04	109.19	112.12	105.77	111.57	111.57	+3.73%	8.6M	109.80	2.33
2026-08-03	110.95	112.70	106.11	107.56	107.56	-1.60%	7.5M	108.76	2.13
2026-07-31	108.94	110.26	107.73	109.31	109.31	-0.80%	4.5M	109.44	1.29
2026-07-30	111.63	111.63	108.80	110.19	110.19	-2.67%	2.9M	109.98	0.80
2026-07-29	110.90	113.33	110.06	113.21	113.21	+0.11%	3.1M	112.73	0.86
2026-07-28	113.48	115.47	113.00	113.09	113.09	+1.48%	3.9M	113.67	1.06
2026-07-27	110.81	112.34	110.70	111.44	111.44	+1.59%	2.6M	111.39	0.62
2026-07-24	107.77	109.78	107.06	109.70	109.70	+2.23%	2.6M	109.20	0.60
2026-07-23	107.23	107.83	106.52	107.31	107.31	-1.44%	2.8M	107.11	0.60
2026-07-22	109.00	109.60	108.48	108.88	108.88	+0.77%	2.3M	109.03	0.49
2026-07-21	108.17	108.42	106.97	108.05	108.05	-0.40%	2.3M	107.79	0.49
2026-07-20	108.00	108.79	107.63	108.48	108.48	+0.12%	2.5M	108.37	0.50
2026-07-17	110.26	111.18	107.74	108.35	108.35	-0.59%	3.4M	108.78	0.68
2026-07-16	106.73	109.38	106.73	108.99	108.99	+2.31%	3.3M	108.82	0.66
2026-07-15	106.81	108.82	105.98	106.53	106.53	-0.27%	4.0M	107.23	0.80
2026-07-14	109.80	110.22	106.55	106.82	106.82	-3.05%	4.1M	107.46	0.81
2026-07-13	113.01	114.91	108.75	110.18	110.18	-1.98%	7.1M	110.89	1.47
2026-07-10	110.64	113.12	110.13	112.41	112.41	—	3.3M	112.45	—
2026-07-09	110.66	110.90	109.42	109.93	109.93	—	4.2M	110.17	—
2026-07-08	113.89	113.89	110.96	110.98	110.98	—	4.0M	111.51	—
2026-07-07	114.93	116.82	114.50	114.74	114.74	—	3.3M	115.27	—
2026-07-06	114.48	114.62	111.10	113.01	113.01	—	3.8M	112.71	—
2026-07-02	112.00	115.02	111.95	114.72	114.72	—	4.7M	114.14	—
2026-07-01	110.05	111.75	109.44	111.44	111.44	—	4.8M	111.02	—
2026-06-30	109.60	110.17	108.46	109.77	109.77	—	4.3M	109.65	—
2026-06-29	109.02	110.16	108.07	109.91	109.91	—	4.4M	109.31	—
2026-06-26	108.95	109.91	108.41	109.37	109.37	—	12.5M	109.29	—
2026-06-25	106.58	109.13	106.58	108.10	108.10	—	4.9M	108.03	—
2026-06-24	104.81	107.70	104.44	106.73	106.73	—	8.3M	106.83	—
2026-06-23	101.92	104.20	101.25	103.95	103.95	—	4.0M	103.40	—
2026-06-22	102.00	103.18	100.41	100.50	100.50	—	3.6M	101.49	—
2026-06-18	102.19	103.22	101.64	102.56	102.56	—	8.9M	102.57	—
2026-06-17	104.12	105.01	101.20	101.47	101.47	—	4.0M	102.46	—
2026-06-16	103.77	104.94	103.48	104.28	104.28	—	3.0M	104.25	—
2026-06-11	101.56	102.60	101.24	101.54	101.54	—	3.2M	101.81	—
2026-06-10	100.80	102.08	100.22	101.58	101.58	—	3.4M	101.55	—
2026-06-09	98.41	100.60	97.25	100.52	100.52	—	3.7M	99.87	—
2026-06-08	97.80	99.24	97.39	97.75	97.75	—	3.8M	98.19	—
2026-06-01	97.59	98.52	97.17	97.95	97.95	—	4.6M	97.84	—
2026-05-29	100.25	100.54	97.14	97.60	97.60	—	8.7M	98.58	—
2026-05-26	99.19	99.80	98.71	98.77	98.77	—	3.9M	99.11	—
2026-05-22	98.90	99.79	98.80	99.14	99.14	—	2.3M	99.28	—
2026-05-21	97.12	99.05	95.78	98.73	98.73	—	3.4M	98.06	—
2026-05-20	96.27	97.81	95.70	97.55	97.55	—	3.1M	97.39	—
2026-05-19	96.79	97.92	95.50	96.47	96.47	—	4.8M	96.63	—
2026-05-18	96.00	97.97	95.90	96.54	96.54	—	4.7M	96.78	—
2026-05-07	99.31	100.48	97.95	99.56	99.56	—	4.6M	99.47	—
2026-05-06	97.95	99.78	97.57	99.19	99.19	—	3.9M	98.81	—
2026-05-05	95.65	97.68	94.67	97.20	97.20	—	4.3M	96.41	—
2026-05-04	96.71	97.08	95.21	95.65	95.65	—	4.4M	95.73	—
2026-04-27	97.65	99.15	97.40	98.25	98.25	—	7.0M	98.06	—
2026-04-24	98.59	99.21	97.44	97.85	97.85	—	3.4M	98.15	—
2026-04-23	96.49	98.05	96.45	97.93	97.93	—	3.3M	97.77	—
2026-04-20	98.61	99.39	98.10	98.54	98.54	—	3.7M	98.60	—
2026-04-17	97.97	100.03	97.85	98.84	98.84	—	4.1M	99.08	—
2026-04-10	97.96	98.67	96.94	97.28	97.28	—	3.3M	97.59	—
2026-04-09	96.18	98.81	95.71	97.96	97.96	—	7.1M	97.91	—
2026-04-08	94.97	97.08	94.55	97.00	97.00	—	7.5M	96.42	—
2026-04-07	96.45	96.64	92.42	93.05	93.05	—	7.8M	93.65	—
2026-04-02	97.17	97.40	95.68	96.13	96.13	—	4.6M	96.27	—
2026-03-26	99.16	100.81	98.57	98.85	98.85	—	3.0M	99.29	—
2026-03-25	99.70	99.70	98.05	99.36	99.36	—	3.5M	98.95	—
2026-03-24	98.58	100.17	97.82	98.92	98.92	—	5.3M	99.18	—
2026-03-23	99.69	100.64	98.56	99.45	99.45	—	5.6M	99.69	—
2026-03-18	99.44	99.44	97.82	98.72	98.72	—	4.4M	98.74	—
2026-03-17	100.79	101.70	100.26	100.48	100.48	—	3.5M	100.92	—
2026-03-16	99.55	100.37	98.97	100.26	100.26	—	3.4M	99.87	—
2026-03-13	98.88	99.78	98.68	98.84	98.84	—	3.7M	99.09	—