AAPL
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 315.34
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 2026-06-12 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 | 315.49 | 319.15 | 309.90 | 315.34 | 315.34 | -0.28% | 65.6M | 314.31 | 1.68 |
| 2026-09-08 | 317.10 | 320.70 | 314.90 | 316.22 | 316.22 | -1.17% | 35.5M | 316.30 | 0.89 |
| 2026-09-04 | 328.31 | 328.93 | 317.86 | 319.97 | 319.97 | -2.51% | 39.6M | 321.18 | 1.01 |
| 2026-09-03 | 324.87 | 330.81 | 324.11 | 328.21 | 328.21 | +1.00% | 37.2M | 328.16 | 0.93 |
| 2026-09-02 | 326.87 | 328.40 | 323.53 | 324.96 | 324.96 | -0.05% | 33.8M | 325.28 | 0.83 |
| 2026-09-01 | 316.98 | 327.30 | 314.73 | 325.13 | 325.13 | +2.61% | 53.2M | 324.09 | 1.29 |
| 2026-08-31 | 319.60 | 321.24 | 312.80 | 316.85 | 316.85 | -0.89% | 41.2M | 316.23 | 0.96 |
| 2026-08-28 | 316.85 | 322.37 | 315.45 | 319.70 | 319.70 | +1.63% | 38.6M | 319.51 | 0.81 |
| 2026-08-27 | 310.55 | 315.40 | 309.40 | 314.58 | 314.58 | +0.36% | 32.4M | 313.53 | 0.65 |
| 2026-08-26 | 310.30 | 315.43 | 308.80 | 313.45 | 313.45 | +1.15% | 34.0M | 313.24 | 0.67 |
| 2026-08-25 | 310.79 | 313.59 | 308.21 | 309.90 | 309.90 | -0.14% | 25.9M | 309.85 | 0.49 |
| 2026-08-24 | 311.47 | 313.36 | 309.97 | 310.34 | 310.34 | +0.32% | 34.7M | 311.30 | 0.65 |
| 2026-08-21 | 312.05 | 312.38 | 307.01 | 309.35 | 309.35 | -0.63% | 46.9M | 309.70 | 0.88 |
| 2026-08-20 | 317.45 | 320.28 | 310.65 | 311.30 | 311.30 | -1.75% | 41.0M | 314.07 | 0.77 |
| 2026-08-19 | 310.14 | 319.28 | 309.60 | 316.83 | 316.83 | +2.19% | 50.5M | 315.82 | 0.96 |
| 2026-08-18 | 307.58 | 311.49 | 305.74 | 310.03 | 310.03 | +1.45% | 53.4M | 309.70 | 1.03 |
| 2026-08-17 | 306.21 | 307.66 | 302.94 | 305.59 | 305.59 | -0.11% | 38.2M | 305.12 | 0.73 |
| 2026-08-14 | 306.00 | 307.49 | 304.30 | 305.93 | 305.93 | +0.22% | 28.2M | 305.75 | 0.52 |
| 2026-08-13 | 304.21 | 306.00 | 302.05 | 305.26 | 305.26 | +1.00% | 40.3M | 304.21 | 0.73 |
| 2026-08-12 | 305.10 | 305.66 | 300.57 | 302.25 | 302.25 | -0.87% | 41.7M | 302.15 | 0.74 |
| 2026-08-11 | 307.75 | 309.97 | 302.79 | 304.91 | 304.91 | -1.09% | 37.5M | 305.66 | 0.66 |
| 2026-08-10 | 306.83 | 308.26 | 304.61 | 308.26 | 308.26 | -1.62% | 44.8M | 307.26 | 0.80 |
| 2026-08-07 | 311.45 | 314.81 | 310.74 | 313.33 | 313.33 | +0.29% | 34.4M | 312.94 | 0.61 |
| 2026-08-06 | 314.34 | 316.29 | 309.23 | 312.41 | 312.41 | +0.45% | 46.1M | 312.48 | 0.82 |
| 2026-08-05 | 309.36 | 311.71 | 305.67 | 311.00 | 311.00 | +0.52% | 49.4M | 309.57 | 0.88 |
| 2026-08-04 | 302.73 | 310.42 | 301.32 | 309.38 | 309.38 | +1.96% | 68.0M | 307.76 | 1.24 |
| 2026-08-03 | 309.58 | 311.80 | 302.56 | 303.42 | 303.42 | -1.78% | 75.1M | 305.13 | 1.40 |
| 2026-07-31 | 304.81 | 310.69 | 300.00 | 308.91 | 308.91 | -7.35% | 132.5M | 304.54 | 2.61 |
| 2026-07-30 | 333.10 | 334.75 | 329.59 | 333.43 | 333.43 | -1.41% | 74.8M | 330.15 | 1.51 |
| 2026-07-29 | 339.73 | 344.57 | 337.35 | 338.19 | 338.19 | -0.56% | 56.1M | 340.49 | 1.12 |
| 2026-07-28 | 340.03 | 342.89 | 335.60 | 340.08 | 340.08 | +0.94% | 51.9M | 339.28 | 1.02 |
| 2026-07-27 | 334.54 | 339.57 | 334.02 | 336.91 | 336.91 | +1.17% | 49.6M | 336.79 | 0.81 |
| 2026-07-24 | 321.79 | 334.37 | 321.62 | 333.02 | 333.02 | +3.53% | 47.5M | 331.45 | 0.74 |
| 2026-07-23 | 321.73 | 323.30 | 319.35 | 321.66 | 321.66 | -1.30% | 40.8M | 321.23 | 0.63 |
| 2026-07-22 | 327.87 | 329.00 | 323.34 | 325.89 | 325.89 | -0.56% | 38.8M | 325.42 | 0.59 |
| 2026-07-21 | 323.13 | 329.60 | 322.22 | 327.74 | 327.74 | +0.35% | 41.3M | 326.98 | 0.63 |
| 2026-07-20 | 333.50 | 333.71 | 323.68 | 326.59 | 326.59 | -2.14% | 53.5M | 326.98 | 0.79 |
| 2026-07-17 | 331.98 | 334.99 | 329.00 | 333.74 | 333.74 | +0.14% | 63.4M | 332.63 | 0.96 |
| 2026-07-16 | 328.00 | 334.68 | 326.79 | 333.26 | 333.26 | +1.76% | 63.0M | 331.58 | 0.97 |
| 2026-07-15 | 317.62 | 328.73 | 317.32 | 327.50 | 327.50 | +4.01% | 61.0M | 325.84 | 0.95 |
| 2026-07-14 | 313.76 | 316.19 | 311.91 | 314.86 | 314.86 | -0.77% | 35.8M | 314.68 | 0.55 |
| 2026-07-13 | 317.01 | 323.45 | 315.78 | 317.31 | 317.31 | +0.63% | 43.3M | 318.15 | 0.67 |
| 2026-07-10 | 314.72 | 316.91 | 312.17 | 315.32 | 315.32 | — | 34.1M | 314.75 | — |
| 2026-07-09 | 310.51 | 316.53 | 308.16 | 316.22 | 316.22 | — | 48.1M | 314.46 | — |
| 2026-07-08 | 311.91 | 314.82 | 307.05 | 313.39 | 313.39 | — | 41.3M | 312.21 | — |
| 2026-07-07 | 315.29 | 315.48 | 310.15 | 310.66 | 310.66 | — | 42.5M | 312.30 | — |
| 2026-07-06 | 307.36 | 314.20 | 307.00 | 312.66 | 312.66 | — | 53.6M | 312.08 | — |
| 2026-07-02 | 294.12 | 309.42 | 293.68 | 308.63 | 308.63 | — | 75.4M | 306.45 | — |
| 2026-07-01 | 293.44 | 296.59 | 289.19 | 294.38 | 294.38 | — | 50.2M | 294.06 | — |
| 2026-06-30 | 281.17 | 289.94 | 280.69 | 289.36 | 289.36 | — | 65.1M | 288.09 | — |
| 2026-06-29 | 286.73 | 288.37 | 279.85 | 281.74 | 281.74 | — | 66.4M | 282.07 | — |
| 2026-06-26 | 275.00 | 285.95 | 274.21 | 283.78 | 283.78 | — | 261.8M | 282.32 | — |
| 2026-06-25 | 287.40 | 288.80 | 273.75 | 275.15 | 275.15 | — | 107.3M | 277.45 | — |
| 2026-06-24 | 295.36 | 299.70 | 292.94 | 293.08 | 293.08 | — | 53.1M | 294.86 | — |
| 2026-06-23 | 297.54 | 301.64 | 294.18 | 294.30 | 294.30 | — | 52.0M | 296.88 | — |
| 2026-06-22 | 297.31 | 302.42 | 296.76 | 297.01 | 297.01 | — | 44.9M | 298.67 | — |
| 2026-06-18 | 298.11 | 300.57 | 295.62 | 298.01 | 298.01 | — | 86.0M | 298.07 | — |
| 2026-06-17 | 300.85 | 302.07 | 294.36 | 295.95 | 295.95 | — | 42.7M | 297.10 | — |
| 2026-06-16 | 295.25 | 300.48 | 293.97 | 299.24 | 299.24 | +0.94% | 39.9M | 298.53 | 0.47 |
| 2026-06-11 | 293.72 | 297.00 | 289.59 | 295.63 | 295.63 | — | 42.6M | 294.11 | — |
| 2026-06-10 | 290.74 | 294.75 | 287.38 | 291.58 | 291.58 | — | 52.8M | 291.41 | — |
| 2026-06-09 | 300.27 | 300.75 | 287.78 | 290.55 | 290.55 | — | 70.1M | 292.03 | — |
| 2026-06-08 | 308.74 | 317.40 | 301.17 | 301.54 | 301.54 | — | 77.9M | 307.64 | — |
| 2026-06-01 | 309.63 | 310.94 | 305.02 | 306.31 | 306.31 | — | 48.8M | 307.41 | — |
| 2026-05-29 | 311.77 | 315.00 | 309.53 | 312.06 | 312.06 | — | 70.0M | 311.98 | — |
| 2026-05-26 | 309.56 | 311.82 | 307.67 | 308.33 | 308.33 | — | 48.0M | 309.48 | — |
| 2026-05-22 | 306.12 | 311.40 | 305.84 | 308.82 | 308.82 | — | 43.7M | 309.16 | — |
| 2026-05-21 | 301.06 | 305.54 | 300.40 | 304.99 | 304.99 | — | 42.9M | 304.09 | — |
| 2026-05-20 | 298.18 | 302.80 | 298.08 | 302.25 | 302.25 | — | 38.2M | 301.13 | — |
| 2026-05-19 | 296.97 | 300.51 | 296.35 | 298.97 | 298.97 | — | 42.2M | 298.38 | — |
| 2026-05-18 | 300.24 | 300.66 | 294.91 | 297.84 | 297.84 | — | 34.5M | 297.22 | — |
| 2026-05-07 | 289.27 | 292.13 | 285.78 | 287.44 | 287.44 | — | 45.2M | 288.75 | — |
| 2026-05-06 | 281.92 | 288.02 | 281.07 | 287.51 | 287.51 | — | 58.3M | 286.31 | — |
| 2026-05-05 | 276.93 | 284.57 | 276.50 | 284.18 | 284.18 | — | 49.3M | 282.41 | — |
| 2026-05-04 | 279.65 | 280.63 | 274.86 | 276.83 | 276.83 | — | 46.7M | 276.91 | — |
| 2026-04-27 | 266.09 | 268.36 | 265.07 | 267.61 | 267.61 | — | 41.2M | 267.18 | — |
| 2026-04-24 | 272.75 | 273.06 | 269.65 | 271.06 | 271.06 | — | 38.1M | 270.89 | — |
| 2026-04-23 | 275.05 | 275.77 | 271.65 | 273.43 | 273.43 | — | 33.4M | 273.56 | — |
| 2026-04-20 | 270.33 | 274.27 | 270.29 | 273.05 | 273.05 | — | 36.6M | 272.69 | — |
| 2026-04-17 | 266.96 | 272.30 | 266.72 | 270.23 | 270.23 | — | 61.4M | 269.87 | — |
| 2026-04-10 | 259.98 | 262.19 | 259.02 | 260.48 | 260.48 | — | 31.3M | 260.42 | — |
| 2026-04-09 | 259.00 | 261.12 | 256.07 | 260.49 | 260.49 | — | 28.1M | 259.39 | — |
| 2026-04-08 | 258.45 | 259.75 | 256.53 | 258.90 | 258.90 | — | 41.0M | 258.27 | — |
| 2026-04-07 | 256.15 | 256.20 | 245.70 | 253.50 | 253.50 | — | 62.1M | 250.85 | — |
| 2026-04-02 | 254.20 | 256.13 | 250.65 | 255.92 | 255.92 | — | 31.3M | 254.69 | — |
| 2026-03-26 | 252.12 | 257.00 | 250.77 | 252.89 | 252.89 | — | 41.8M | 254.19 | — |
| 2026-03-25 | 254.09 | 255.00 | 251.60 | 252.62 | 252.62 | — | 28.5M | 253.14 | — |
| 2026-03-24 | 250.35 | 254.82 | 249.55 | 251.64 | 251.64 | — | 45.2M | 252.16 | — |
| 2026-03-23 | 253.97 | 254.60 | 250.28 | 251.49 | 251.49 | — | 40.5M | 251.87 | — |
| 2026-03-18 | 252.63 | 254.94 | 249.00 | 249.94 | 249.94 | — | 35.8M | 250.87 | — |
| 2026-03-17 | 252.96 | 255.13 | 252.18 | 254.23 | 254.23 | — | 33.0M | 254.16 | — |
| 2026-03-16 | 252.10 | 253.88 | 249.88 | 252.82 | 252.82 | — | 32.1M | 252.75 | — |
| 2026-03-13 | 255.48 | 256.33 | 249.52 | 250.12 | 250.12 | — | 36.9M | 251.84 | — |