KSPI

ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 100.00

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	106.83	108.70	99.60	100.00	100.00	-6.73%	1.4M	101.40	2.34
2026-09-08	108.00	109.00	105.63	107.21	107.21	-0.30%	666K	107.20	1.05
2026-09-04	107.60	108.61	106.90	107.53	107.53	-0.26%	397K	107.96	0.62
2026-09-03	106.50	108.24	106.01	107.81	107.81	+0.94%	385K	107.23	0.59
2026-09-02	104.26	106.99	103.05	106.81	106.81	+2.62%	359K	106.02	0.54
2026-09-01	103.06	105.79	102.20	104.08	104.08	-1.01%	555K	104.56	0.82
2026-08-31	105.59	106.03	103.92	105.14	105.14	-1.08%	566K	105.16	0.82
2026-08-28	105.89	108.18	105.50	106.29	106.29	+1.22%	759K	106.76	1.14
2026-08-27	108.00	108.11	103.65	105.01	105.01	-2.48%	597K	105.56	0.93
2026-08-26	108.37	109.94	107.22	107.68	107.68	-0.98%	926K	108.55	1.51
2026-08-25	106.50	108.99	105.10	108.75	108.75	+2.15%	709K	107.40	1.19
2026-08-24	105.96	107.88	104.88	106.46	106.46	+0.86%	580K	106.40	0.99
2026-08-21	104.36	106.05	104.02	105.55	105.55	+1.78%	548K	105.21	0.95
2026-08-20	100.87	104.80	99.74	103.70	103.70	+2.19%	647K	103.25	1.14
2026-08-19	98.40	102.24	98.40	101.48	101.48	+3.46%	764K	100.72	1.41
2026-08-18	98.01	99.34	96.48	98.09	98.09	-0.97%	501K	98.15	0.95
2026-08-17	99.18	99.80	98.00	99.05	99.05	+0.35%	398K	98.81	0.77
2026-08-14	98.98	99.18	97.80	98.70	98.70	-0.76%	312K	98.58	0.60
2026-08-13	100.00	100.99	98.10	99.46	99.46	-0.09%	625K	99.35	1.22
2026-08-12	96.02	99.60	94.88	99.55	99.55	+4.39%	831K	97.85	1.68
2026-08-11	94.78	98.46	94.12	95.36	95.36	+1.45%	802K	95.70	1.71
2026-08-10	91.45	97.50	90.77	94.00	94.00	+4.10%	1.4M	94.45	3.40
2026-08-07	92.50	92.62	90.02	90.30	90.30	-1.63%	544K	90.92	1.41
2026-08-06	93.10	93.50	91.33	91.80	91.80	-0.42%	644K	92.25	1.78
2026-08-05	92.94	93.79	91.99	92.19	92.19	+0.21%	716K	92.65	2.14
2026-08-04	92.35	93.49	90.00	92.00	92.00	0.00%	646K	92.12	2.02
2026-08-03	91.00	93.75	90.41	92.00	92.00	+3.63%	850K	92.50	2.89
2026-07-31	89.04	89.38	87.95	88.78	88.78	-0.29%	297K	88.74	1.01
2026-07-30	87.67	89.08	86.82	89.04	89.04	+2.18%	177K	88.06	0.59
2026-07-29	86.68	89.19	86.68	87.14	87.14	+0.53%	321K	87.81	1.07
2026-07-28	86.75	87.14	85.02	86.68	86.68	+0.23%	369K	86.50	1.23
2026-07-27	87.33	87.65	86.00	86.48	86.48	+0.80%	364K	86.62	1.20
2026-07-24	85.36	86.09	84.46	85.79	85.79	+0.93%	322K	85.53	1.05
2026-07-23	87.00	87.50	84.87	85.00	85.00	-2.65%	501K	85.35	1.62
2026-07-22	88.94	89.20	86.67	87.31	87.31	-1.99%	262K	87.29	0.84
2026-07-21	89.07	89.36	87.65	89.08	89.08	+1.06%	156K	88.56	0.48
2026-07-20	88.37	89.84	87.92	88.15	88.15	+0.27%	246K	88.60	0.73
2026-07-17	87.25	88.15	85.92	87.91	87.91	+0.49%	284K	87.12	0.83
2026-07-16	90.00	92.28	86.88	87.48	87.48	-2.16%	548K	88.73	1.65
2026-07-15	89.31	91.28	88.72	89.41	89.41	+0.25%	479K	90.11	1.44
2026-07-14	89.69	90.87	89.03	89.19	89.19	+0.59%	248K	89.73	0.73
2026-07-13	89.89	91.74	88.53	88.67	88.67	-1.12%	165K	89.67	0.46
2026-07-10	89.05	90.28	89.00	89.67	89.67	—	134K	89.79	—
2026-07-09	87.76	89.04	87.00	88.60	88.60	—	157K	88.28	—
2026-07-08	87.50	88.08	86.52	87.48	87.48	—	175K	87.48	—
2026-07-07	89.88	90.58	87.88	88.20	88.20	—	333K	89.18	—
2026-07-06	89.80	90.25	87.78	90.19	90.19	—	347K	89.43	—
2026-07-02	88.36	91.63	88.36	89.82	89.82	—	303K	90.24	—
2026-07-01	86.50	88.62	85.77	88.34	88.34	—	223K	87.88	—
2026-06-30	87.20	87.67	85.54	86.64	86.64	—	358K	86.49	—
2026-06-29	89.52	89.91	86.69	87.43	87.43	—	393K	87.70	—
2026-06-26	86.61	89.86	85.80	88.95	88.95	—	425K	88.25	—
2026-06-25	87.17	87.32	85.14	86.85	86.85	—	403K	86.24	—
2026-06-24	86.00	87.92	84.73	85.80	85.80	—	537K	86.35	—
2026-06-23	84.00	84.30	82.56	83.50	83.50	—	321K	83.47	—
2026-06-22	82.92	86.16	81.50	84.81	84.81	—	482K	84.87	—
2026-06-18	83.31	84.08	81.22	82.20	82.20	—	435K	81.98	—
2026-06-17	84.19	85.58	83.12	83.27	83.27	—	394K	84.50	—
2026-06-16	83.69	84.83	83.00	83.95	83.95	—	339K	84.14	—
2026-06-11	78.75	82.40	78.17	82.33	82.33	—	468K	80.83	—
2026-06-10	77.51	78.92	76.59	78.58	78.58	—	540K	78.16	—
2026-06-09	79.91	80.68	77.42	78.10	78.10	—	786K	78.52	—
2026-06-08	82.35	83.39	79.64	80.17	80.17	—	409K	81.00	—
2026-06-01	90.40	91.90	90.00	90.17	90.17	—	261K	90.68	—
2026-05-29	92.80	92.80	89.03	90.40	90.40	—	318K	90.24	—
2026-05-26	91.54	94.40	91.32	92.85	92.85	—	652K	93.19	—
2026-05-22	91.00	92.48	90.00	91.54	91.54	—	448K	91.47	—
2026-05-21	91.50	91.91	89.28	91.00	91.00	—	909K	90.98	—
2026-05-20	89.99	92.81	88.26	91.86	91.86	—	393K	91.12	—
2026-05-19	88.40	90.35	87.00	89.68	89.68	—	573K	89.32	—
2026-05-18	87.18	90.06	87.00	88.91	88.91	—	390K	89.09	—
2026-05-07	87.30	89.17	86.20	86.69	86.69	—	326K	87.52	—
2026-05-06	85.01	87.57	85.00	87.32	87.32	—	244K	86.47	—
2026-05-05	85.41	86.19	83.55	84.21	84.21	—	346K	84.39	—
2026-05-04	86.42	88.33	85.31	85.41	85.41	—	366K	86.59	—
2026-04-27	86.00	89.67	85.78	89.29	89.29	—	760K	88.48	—
2026-04-24	84.61	85.99	83.37	85.78	85.78	—	511K	85.03	—
2026-04-23	86.00	86.64	84.25	85.17	85.17	—	482K	85.41	—
2026-04-20	87.01	97.33	86.71	91.81	91.81	—	1.8M	92.87	—
2026-04-17	81.23	85.34	81.23	84.91	84.91	—	612K	84.16	—
2026-04-10	74.92	75.42	74.04	74.89	74.89	—	269K	75.00	—
2026-04-09	76.40	77.05	74.28	75.54	75.54	—	316K	75.24	—
2026-04-08	77.74	79.47	76.20	76.40	76.40	—	459K	77.52	—
2026-04-07	74.83	75.20	73.71	74.35	74.35	—	503K	74.37	—
2026-04-02	72.70	75.00	72.27	74.55	74.55	—	343K	74.01	—
2026-03-26	74.50	75.61	73.32	74.16	74.16	—	426K	74.73	—
2026-03-25	72.95	76.41	72.59	74.77	74.77	—	637K	75.51	—
2026-03-24	72.80	73.10	71.70	72.53	72.53	—	396K	72.47	—
2026-03-23	72.05	74.40	71.23	73.70	73.70	—	506K	73.22	—
2026-03-18	73.10	73.50	71.34	73.08	73.08	—	411K	72.92	—
2026-03-17	71.60	73.73	71.60	73.51	73.51	—	551K	73.26	—
2026-03-16	69.10	71.94	69.10	71.72	71.72	—	817K	71.28	—
2026-03-13	71.49	72.50	68.59	68.84	68.84	—	712K	70.11	—