ADP
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 265.22
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。
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 | 267.42 | 268.30 | 264.86 | 265.22 | 265.22 | -1.02% | 1.8M | 265.78 | 0.86 |
| 2026-09-08 | 274.30 | 274.56 | 267.55 | 267.96 | 267.96 | -3.48% | 1.8M | 268.98 | 0.89 |
| 2026-09-04 | 280.47 | 280.67 | 276.45 | 277.62 | 277.62 | -2.08% | 2.2M | 278.32 | 1.09 |
| 2026-09-03 | 282.91 | 287.63 | 281.40 | 283.53 | 283.53 | +0.84% | 2.3M | 283.54 | 1.14 |
| 2026-09-02 | 283.00 | 283.00 | 278.08 | 281.16 | 281.16 | -0.82% | 1.8M | 281.08 | 0.89 |
| 2026-09-01 | 286.67 | 288.00 | 282.93 | 283.49 | 283.49 | -0.93% | 1.8M | 284.14 | 0.85 |
| 2026-08-31 | 285.59 | 287.32 | 284.93 | 286.16 | 286.16 | -0.46% | 1.6M | 286.32 | 0.72 |
| 2026-08-28 | 285.00 | 287.86 | 285.00 | 287.48 | 287.48 | +0.98% | 1.8M | 287.17 | 0.80 |
| 2026-08-27 | 279.80 | 286.17 | 279.17 | 284.68 | 284.68 | +1.17% | 1.8M | 284.60 | 0.78 |
| 2026-08-26 | 280.89 | 284.00 | 280.87 | 281.39 | 281.39 | -0.49% | 1.2M | 281.90 | 0.50 |
| 2026-08-25 | 280.07 | 283.41 | 279.31 | 282.78 | 282.78 | -0.08% | 2.2M | 282.50 | 0.89 |
| 2026-08-24 | 280.90 | 285.59 | 280.90 | 283.01 | 283.01 | +0.78% | 2.4M | 283.28 | 0.99 |
| 2026-08-21 | 279.70 | 282.17 | 277.00 | 280.81 | 280.81 | +0.57% | 2.6M | 280.52 | 1.07 |
| 2026-08-20 | 277.50 | 281.67 | 276.93 | 279.21 | 279.21 | +0.72% | 1.7M | 279.53 | 0.69 |
| 2026-08-19 | 269.98 | 278.96 | 269.91 | 277.22 | 277.22 | +2.94% | 2.4M | 277.25 | 0.97 |
| 2026-08-18 | 270.91 | 274.63 | 269.14 | 269.31 | 269.31 | +1.22% | 3.3M | 270.85 | 1.39 |
| 2026-08-17 | 269.54 | 269.94 | 265.82 | 266.06 | 266.06 | -2.53% | 2.3M | 266.52 | 0.94 |
| 2026-08-14 | 276.87 | 277.33 | 271.43 | 272.96 | 272.96 | -1.18% | 1.5M | 272.99 | 0.58 |
| 2026-08-13 | 271.01 | 276.88 | 268.73 | 276.23 | 276.23 | +2.56% | 1.9M | 273.50 | 0.76 |
| 2026-08-12 | 269.20 | 271.03 | 265.90 | 269.33 | 269.33 | -0.65% | 2.2M | 268.37 | 0.86 |
| 2026-08-11 | 270.67 | 273.14 | 269.49 | 271.09 | 271.09 | -0.94% | 2.1M | 271.50 | 0.84 |
| 2026-08-10 | 268.93 | 273.72 | 268.01 | 273.68 | 273.68 | +0.87% | 1.7M | 272.41 | 0.66 |
| 2026-08-07 | 272.78 | 275.27 | 270.14 | 271.32 | 271.32 | -0.80% | 2.1M | 271.88 | 0.84 |
| 2026-08-06 | 271.16 | 273.81 | 269.19 | 273.51 | 273.51 | +1.27% | 2.7M | 272.45 | 1.10 |
| 2026-08-05 | 274.96 | 274.96 | 266.73 | 270.09 | 270.09 | -0.20% | 1.9M | 269.74 | 0.78 |
| 2026-08-04 | 264.41 | 270.80 | 263.36 | 270.62 | 270.62 | +0.31% | 2.6M | 268.94 | 1.06 |
| 2026-08-03 | 270.80 | 275.56 | 268.29 | 269.78 | 269.78 | +1.25% | 3.1M | 270.42 | 1.30 |
| 2026-07-31 | 260.14 | 266.93 | 258.99 | 266.46 | 266.46 | +0.98% | 2.5M | 265.45 | 1.05 |
| 2026-07-30 | 265.44 | 267.46 | 256.90 | 263.87 | 263.87 | -3.48% | 2.9M | 262.24 | 1.21 |
| 2026-07-29 | 264.88 | 280.59 | 261.50 | 273.37 | 273.37 | +3.48% | 4.6M | 275.19 | 1.98 |
| 2026-07-28 | 259.37 | 268.17 | 258.18 | 264.17 | 264.17 | +3.60% | 3.7M | 265.09 | 1.64 |
| 2026-07-27 | 251.18 | 257.74 | 251.18 | 254.98 | 254.98 | +1.96% | 1.7M | 255.64 | 0.66 |
| 2026-07-24 | 244.56 | 250.84 | 243.57 | 250.09 | 250.09 | +2.97% | 1.8M | 249.33 | 0.67 |
| 2026-07-23 | 242.99 | 244.80 | 240.40 | 242.88 | 242.88 | -0.10% | 2.0M | 242.27 | 0.75 |
| 2026-07-22 | 249.25 | 249.25 | 241.65 | 243.12 | 243.12 | -1.26% | 2.0M | 243.40 | 0.75 |
| 2026-07-21 | 250.73 | 253.34 | 246.02 | 246.22 | 246.22 | -3.53% | 2.8M | 247.79 | 1.05 |
| 2026-07-20 | 254.31 | 256.01 | 251.01 | 255.24 | 255.24 | -0.01% | 2.8M | 254.52 | 0.96 |
| 2026-07-17 | 257.98 | 261.31 | 251.45 | 255.26 | 255.26 | -0.50% | 2.7M | 255.27 | 0.93 |
| 2026-07-16 | 252.23 | 257.36 | 251.93 | 256.56 | 256.56 | +3.67% | 2.7M | 255.71 | 0.92 |
| 2026-07-15 | 246.74 | 251.06 | 245.47 | 247.47 | 247.47 | +0.42% | 1.9M | 247.72 | 0.64 |
| 2026-07-14 | 244.96 | 247.81 | 243.29 | 246.44 | 246.44 | -1.84% | 2.2M | 246.32 | 0.74 |
| 2026-07-13 | 244.33 | 251.64 | 243.78 | 251.05 | 251.05 | +3.77% | 2.6M | 250.19 | 0.88 |
| 2026-07-10 | 243.59 | 244.29 | 240.21 | 241.92 | 241.92 | — | 1.2M | 241.81 | — |
| 2026-07-09 | 237.42 | 241.51 | 235.19 | 241.28 | 241.28 | — | 2.3M | 240.37 | — |
| 2026-07-08 | 245.19 | 245.19 | 240.76 | 241.37 | 241.37 | — | 1.7M | 241.76 | — |
| 2026-07-07 | 244.04 | 248.42 | 244.04 | 245.60 | 245.60 | — | 1.7M | 246.22 | — |
| 2026-07-06 | 243.38 | 243.38 | 237.42 | 239.49 | 239.49 | — | 2.0M | 239.85 | — |
| 2026-07-02 | 236.34 | 243.03 | 236.00 | 242.27 | 242.27 | — | 2.5M | 241.68 | — |
| 2026-07-01 | 228.93 | 236.83 | 228.28 | 235.73 | 235.73 | — | 3.0M | 235.07 | — |
| 2026-06-30 | 223.26 | 225.87 | 222.10 | 223.95 | 223.95 | — | 3.6M | 223.86 | — |
| 2026-06-29 | 226.55 | 226.70 | 223.03 | 224.97 | 224.97 | — | 2.0M | 224.72 | — |
| 2026-06-26 | 218.22 | 224.22 | 217.65 | 223.55 | 223.55 | — | 8.7M | 222.77 | — |
| 2026-06-25 | 219.47 | 225.29 | 216.04 | 216.31 | 216.31 | — | 2.3M | 219.17 | — |
| 2026-06-24 | 221.30 | 223.39 | 218.41 | 219.85 | 219.85 | — | 2.7M | 220.24 | — |
| 2026-06-23 | 220.79 | 220.93 | 217.89 | 220.50 | 220.50 | — | 2.6M | 219.91 | — |
| 2026-06-22 | 216.04 | 218.32 | 213.80 | 214.60 | 214.60 | — | 3.0M | 215.07 | — |
| 2026-06-18 | 218.34 | 220.03 | 215.30 | 218.41 | 218.41 | — | 6.5M | 218.35 | — |
| 2026-06-17 | 220.16 | 224.04 | 216.78 | 218.76 | 218.76 | — | 2.7M | 219.81 | — |
| 2026-06-16 | 224.69 | 225.78 | 220.22 | 222.00 | 222.00 | — | 2.6M | 222.26 | — |
| 2026-06-11 | 228.60 | 230.87 | 225.59 | 225.77 | 225.77 | — | 2.7M | 227.36 | — |
| 2026-06-10 | 230.81 | 233.20 | 228.42 | 231.10 | 231.10 | — | 2.2M | 231.35 | — |
| 2026-06-09 | 226.61 | 231.59 | 225.38 | 231.17 | 231.17 | — | 2.1M | 230.19 | — |
| 2026-06-08 | 231.07 | 231.60 | 228.77 | 229.07 | 229.07 | — | 1.6M | 229.68 | — |
| 2026-06-01 | 223.96 | 234.72 | 223.95 | 233.74 | 233.74 | — | 4.0M | 232.22 | — |
| 2026-05-29 | 218.09 | 224.16 | 218.01 | 221.84 | 221.84 | — | 3.4M | 221.86 | — |
| 2026-05-26 | 221.84 | 223.48 | 218.28 | 218.35 | 218.35 | — | 2.4M | 219.59 | — |
| 2026-05-22 | 220.32 | 226.46 | 220.18 | 225.31 | 225.31 | — | 2.3M | 224.79 | — |
| 2026-05-21 | 219.03 | 220.59 | 216.62 | 220.07 | 220.07 | — | 2.2M | 219.73 | — |
| 2026-05-20 | 218.22 | 221.02 | 215.34 | 220.69 | 220.69 | — | 2.8M | 219.65 | — |
| 2026-05-19 | 222.94 | 227.43 | 220.32 | 220.44 | 220.44 | — | 3.6M | 222.68 | — |
| 2026-05-18 | 215.30 | 223.31 | 215.13 | 222.94 | 222.94 | — | 3.3M | 221.66 | — |
| 2026-05-07 | 206.05 | 215.09 | 206.05 | 214.09 | 214.09 | — | 3.5M | 213.54 | — |
| 2026-05-06 | 208.41 | 209.21 | 205.70 | 207.20 | 207.20 | — | 2.2M | 207.26 | — |
| 2026-05-05 | 210.03 | 211.23 | 206.74 | 210.60 | 210.60 | — | 2.1M | 209.60 | — |
| 2026-05-04 | 213.12 | 216.10 | 210.63 | 211.32 | 211.32 | — | 3.0M | 212.42 | — |
| 2026-04-27 | 195.85 | 199.45 | 195.70 | 197.23 | 197.23 | — | 2.6M | 197.91 | — |
| 2026-04-24 | 196.96 | 197.63 | 194.90 | 196.53 | 196.53 | — | 3.4M | 196.36 | — |
| 2026-04-23 | 200.11 | 200.90 | 195.11 | 198.53 | 198.53 | — | 4.2M | 197.52 | — |
| 2026-04-20 | 200.47 | 203.38 | 200.46 | 202.39 | 202.39 | — | 2.1M | 202.09 | — |
| 2026-04-17 | 201.65 | 202.14 | 198.33 | 200.47 | 200.47 | — | 2.9M | 200.13 | — |
| 2026-04-10 | 195.99 | 196.05 | 188.16 | 188.79 | 188.79 | — | 3.2M | 189.83 | — |
| 2026-04-09 | 199.78 | 199.82 | 194.54 | 196.02 | 196.02 | — | 3.0M | 196.23 | — |
| 2026-04-08 | 204.51 | 206.54 | 199.38 | 200.78 | 200.78 | — | 2.8M | 201.87 | — |
| 2026-04-07 | 203.89 | 205.44 | 202.83 | 203.61 | 203.61 | — | 2.3M | 203.89 | — |
| 2026-04-02 | 201.25 | 204.30 | 199.16 | 204.01 | 204.01 | — | 2.9M | 202.95 | — |
| 2026-03-26 | 202.03 | 208.19 | 201.92 | 204.51 | 204.51 | — | 3.1M | 205.19 | — |
| 2026-03-25 | 206.26 | 209.49 | 198.59 | 202.11 | 202.11 | — | 2.9M | 202.26 | — |
| 2026-03-24 | 209.33 | 210.29 | 204.03 | 204.89 | 204.89 | — | 3.1M | 205.52 | — |
| 2026-03-23 | 209.58 | 211.73 | 208.01 | 209.71 | 209.71 | — | 3.8M | 210.17 | — |
| 2026-03-18 | 207.36 | 211.06 | 207.36 | 208.28 | 208.28 | — | 3.2M | 208.91 | — |
| 2026-03-17 | 210.19 | 213.42 | 208.88 | 209.73 | 209.73 | — | 2.7M | 210.43 | — |
| 2026-03-16 | 208.45 | 210.95 | 207.59 | 209.11 | 209.11 | — | 3.4M | 209.14 | — |
| 2026-03-13 | 205.76 | 209.15 | 205.53 | 208.52 | 208.52 | — | 3.1M | 208.02 | — |