NKE

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 37.35

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 2026-06-30 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 2026-06-30 ~ 2026-09-09，共 44 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 43 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	37.79	37.85	36.85	37.35	37.35	-1.97%	41.1M	37.30	1.45
2026-09-08	38.52	38.74	37.90	38.10	38.10	-0.78%	31.7M	38.22	1.14
2026-09-04	38.22	38.66	37.98	38.40	38.40	-0.95%	20.6M	38.32	0.74
2026-09-03	38.52	38.93	37.95	38.77	38.77	+1.39%	29.6M	38.54	1.09
2026-09-02	38.05	38.73	38.01	38.24	38.24	+0.31%	20.7M	38.37	0.76
2026-09-01	38.36	38.56	37.97	38.12	38.12	-2.41%	22.2M	38.22	0.81
2026-08-31	39.41	39.88	39.03	39.06	39.06	-1.36%	23.9M	39.20	0.87
2026-08-28	38.71	39.76	38.56	39.60	39.60	+3.02%	28.4M	39.24	1.05
2026-08-27	38.50	38.80	38.17	38.44	38.44	-0.39%	36.6M	38.45	1.39
2026-08-26	39.40	39.48	38.41	38.59	38.59	-2.25%	38.6M	38.74	1.54
2026-08-25	39.52	39.87	39.03	39.48	39.48	-3.12%	41.5M	39.51	1.72
2026-08-24	41.00	41.34	40.67	40.75	40.75	-0.02%	18.8M	40.91	0.78
2026-08-21	40.26	41.13	40.24	40.76	40.76	+1.37%	14.7M	40.73	0.60
2026-08-20	40.49	40.64	39.80	40.21	40.21	-2.05%	16.7M	40.26	0.67
2026-08-19	40.52	41.30	40.37	41.05	41.05	+2.47%	22.1M	40.98	0.90
2026-08-18	39.65	40.64	39.23	40.06	40.06	+2.48%	39.2M	40.00	1.69
2026-08-17	40.35	40.60	38.86	39.09	39.09	-4.03%	58.7M	39.30	2.81
2026-08-14	41.23	41.33	40.71	40.73	40.73	-1.21%	23.6M	40.84	1.16
2026-08-13	40.74	41.47	40.48	41.23	41.23	+1.78%	23.6M	41.02	1.18
2026-08-12	41.03	41.24	40.45	40.51	40.51	-1.96%	28.8M	40.67	1.49
2026-08-11	41.48	41.53	40.83	41.32	41.32	-1.88%	25.5M	41.17	1.36
2026-08-10	41.74	42.23	41.13	42.11	42.11	+0.98%	21.7M	41.83	1.18
2026-08-07	42.02	42.37	41.61	41.70	41.70	-0.71%	22.0M	41.84	1.20
2026-08-06	42.52	42.64	41.84	42.00	42.00	-1.06%	18.2M	42.11	0.98
2026-08-05	41.65	42.48	41.36	42.45	42.45	+2.22%	22.1M	42.04	1.20
2026-08-04	41.35	42.09	40.91	41.53	41.53	-2.60%	27.8M	41.61	1.55
2026-08-03	42.57	43.20	42.06	42.64	42.64	+2.23%	21.3M	42.48	1.19
2026-07-31	42.02	42.08	41.49	41.71	41.71	-1.37%	22.6M	41.77	1.22
2026-07-30	42.50	42.50	41.23	42.29	42.29	-2.15%	17.0M	41.89	0.78
2026-07-29	42.60	43.69	42.40	43.22	43.22	+0.39%	15.0M	42.97	0.61
2026-07-28	42.75	43.27	42.52	43.05	43.05	+2.16%	23.6M	42.96	0.95
2026-07-27	42.15	42.60	41.58	42.14	42.14	+1.06%	17.0M	42.05	0.66
2026-07-24	41.19	42.15	40.88	41.70	41.70	+1.73%	26.2M	41.73	1.01
2026-07-23	41.80	42.08	40.69	40.99	40.99	-2.89%	18.2M	41.05	0.68
2026-07-22	42.45	42.91	41.57	42.21	42.21	-1.75%	19.0M	42.11	0.70
2026-07-21	43.06	43.56	42.75	42.96	42.96	-1.17%	11.9M	43.09	0.42
2026-07-20	43.84	43.84	42.83	43.47	43.47	-0.66%	11.9M	43.26	0.41
2026-07-17	44.52	44.98	43.52	43.76	43.76	-1.82%	15.8M	44.05	0.54
2026-07-16	42.90	44.67	42.90	44.57	44.57	+4.21%	15.9M	44.20	0.54
2026-07-15	43.00	43.58	42.48	42.77	42.77	-0.21%	14.4M	42.96	0.49
2026-07-14	44.31	44.49	42.47	42.86	42.86	-2.06%	13.1M	43.04	0.44
2026-07-13	44.76	44.90	43.67	43.76	43.76	-1.37%	13.7M	44.18	0.46
2026-07-10	43.42	44.63	43.06	44.37	44.37	—	23.3M	44.26	—
2026-07-09	42.69	43.06	42.13	42.78	42.78	—	19.6M	42.64	—
2026-07-08	42.70	43.26	42.07	42.89	42.89	—	21.1M	42.73	—
2026-07-07	43.72	44.04	42.88	43.21	43.21	—	17.8M	43.27	—
2026-07-06	43.90	44.11	41.84	43.34	43.34	—	22.0M	42.91	—
2026-07-02	44.11	45.03	43.60	44.09	44.09	—	34.3M	44.10	—
2026-07-01	41.40	43.28	40.11	43.06	43.06	+4.90%	80.1M	42.24	3.11
2026-06-30	41.38	41.63	40.89	41.05	41.05	-1.04%	73.9M	40.62	3.16
2026-06-29	41.14	41.69	40.77	41.48	41.48	—	27.8M	41.29	—
2026-06-26	40.07	41.47	40.00	40.75	40.75	—	34.0M	40.81	—
2026-06-25	41.80	41.86	40.44	40.90	40.90	—	29.3M	41.03	—
2026-06-24	42.03	42.33	41.31	41.82	41.82	—	34.6M	41.86	—
2026-06-23	42.39	43.19	42.32	42.38	42.38	—	31.5M	42.60	—
2026-06-22	44.62	44.91	43.14	43.19	43.19	—	25.9M	43.52	—
2026-06-18	44.41	45.70	44.24	45.20	45.20	—	32.3M	45.14	—
2026-06-17	44.90	45.85	44.16	44.19	44.19	—	20.9M	44.88	—
2026-06-16	45.51	46.10	45.00	45.04	45.04	—	19.6M	45.36	—
2026-06-11	44.52	45.98	44.22	45.96	45.96	—	16.6M	45.08	—
2026-06-10	43.77	44.58	43.31	43.96	43.96	—	15.3M	44.09	—
2026-06-09	43.52	45.27	43.27	44.65	44.65	—	21.5M	44.62	—
2026-06-08	43.06	43.85	42.65	43.23	43.23	—	18.2M	43.32	—
2026-06-01	45.52	46.27	45.05	45.93	45.93	—	26.9M	45.77	—
2026-05-29	47.11	47.20	46.08	46.23	46.23	—	38.9M	46.41	—
2026-05-26	44.70	44.95	44.10	44.94	44.94	—	18.7M	44.66	—
2026-05-22	44.56	44.72	44.21	44.67	44.67	—	14.9M	44.53	—
2026-05-21	43.89	44.74	43.16	44.39	44.39	—	18.4M	44.05	—
2026-05-20	42.21	44.28	41.83	44.19	44.19	—	27.1M	43.56	—
2026-05-19	42.60	43.20	41.81	42.42	42.42	—	23.0M	42.60	—
2026-05-18	41.88	42.75	41.35	42.57	42.57	—	18.7M	42.31	—
2026-05-07	44.05	44.64	44.01	44.41	44.41	—	17.2M	44.37	—
2026-05-06	43.63	44.07	43.20	43.88	43.88	—	19.6M	43.61	—
2026-05-05	43.04	43.30	42.65	43.06	43.06	—	18.6M	42.99	—
2026-05-04	44.19	44.34	43.09	43.09	43.09	—	33.3M	43.47	—
2026-04-27	44.60	45.41	44.49	45.14	45.14	—	14.6M	45.13	—
2026-04-24	44.98	45.42	44.59	44.69	44.69	—	15.9M	44.90	—
2026-04-23	45.58	45.75	44.24	44.78	44.78	—	17.5M	44.84	—
2026-04-20	45.98	46.56	45.57	46.48	46.48	—	19.0M	46.16	—
2026-04-17	46.38	46.78	45.78	46.03	46.03	—	31.3M	46.10	—
2026-04-10	43.83	43.96	42.40	42.62	42.62	—	26.1M	42.87	—
2026-04-09	43.22	44.22	42.72	44.00	44.00	—	24.1M	43.64	—
2026-04-08	43.91	44.30	42.76	43.13	43.13	—	29.5M	43.31	—
2026-04-07	43.70	43.87	42.36	42.69	42.69	—	38.3M	42.77	—
2026-04-02	43.76	44.34	43.17	44.19	44.19	—	63.2M	43.78	—
2026-03-26	52.76	53.62	51.87	52.07	52.07	—	14.5M	52.44	—
2026-03-25	53.76	54.22	52.56	52.98	52.98	—	13.4M	53.08	—
2026-03-24	52.36	54.08	52.27	53.49	53.49	—	12.1M	53.52	—
2026-03-23	53.28	53.56	52.53	52.71	52.71	—	15.2M	52.99	—
2026-03-18	54.50	54.96	53.26	53.47	53.47	—	16.9M	53.81	—
2026-03-17	55.45	55.68	55.00	55.12	55.12	—	9.9M	55.27	—
2026-03-16	54.27	55.07	53.98	54.79	54.79	—	13.1M	54.71	—
2026-03-13	54.34	54.87	53.74	53.98	53.98	—	14.4M	54.09	—