ADSK
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 206.62
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 | 212.02 | 212.03 | 206.33 | 206.62 | 206.62 | -2.63% | 2.3M | 207.25 | 1.11 |
| 2026-09-08 | 214.63 | 214.78 | 208.09 | 212.21 | 212.21 | -2.61% | 3.0M | 212.07 | 1.47 |
| 2026-09-04 | 232.08 | 232.13 | 216.20 | 217.90 | 217.90 | -8.26% | 4.0M | 219.57 | 2.06 |
| 2026-09-03 | 246.01 | 250.41 | 235.88 | 237.52 | 237.52 | -1.74% | 2.4M | 240.50 | 1.27 |
| 2026-09-02 | 246.70 | 248.27 | 241.05 | 241.73 | 241.73 | -2.41% | 1.5M | 242.82 | 0.82 |
| 2026-09-01 | 253.48 | 256.37 | 247.34 | 247.69 | 247.69 | -4.19% | 1.8M | 250.29 | 0.96 |
| 2026-08-31 | 257.71 | 262.75 | 257.40 | 258.53 | 258.53 | -0.82% | 1.8M | 259.06 | 0.97 |
| 2026-08-28 | 261.16 | 267.00 | 253.16 | 260.66 | 260.66 | -3.67% | 3.4M | 259.13 | 1.90 |
| 2026-08-27 | 261.47 | 271.72 | 260.29 | 270.58 | 270.58 | +6.21% | 4.0M | 268.08 | 2.27 |
| 2026-08-26 | 245.27 | 256.61 | 245.08 | 254.77 | 254.77 | +1.42% | 1.7M | 253.94 | 0.97 |
| 2026-08-25 | 251.42 | 253.88 | 248.90 | 251.21 | 251.21 | -1.26% | 1.8M | 251.61 | 0.95 |
| 2026-08-24 | 253.58 | 257.08 | 252.32 | 254.42 | 254.42 | +0.23% | 1.4M | 254.43 | 0.72 |
| 2026-08-21 | 251.02 | 255.78 | 246.51 | 253.82 | 253.82 | +1.12% | 1.8M | 253.42 | 0.90 |
| 2026-08-20 | 252.47 | 255.86 | 250.19 | 251.02 | 251.02 | -0.11% | 1.5M | 252.12 | 0.73 |
| 2026-08-19 | 243.89 | 257.63 | 243.89 | 251.29 | 251.29 | +1.82% | 1.6M | 251.92 | 0.77 |
| 2026-08-18 | 245.31 | 252.30 | 245.00 | 246.79 | 246.79 | +2.13% | 1.6M | 248.52 | 0.80 |
| 2026-08-17 | 248.20 | 249.98 | 241.33 | 241.64 | 241.64 | -3.98% | 1.5M | 243.41 | 0.74 |
| 2026-08-14 | 260.00 | 260.74 | 251.29 | 251.66 | 251.66 | -2.44% | 1.4M | 252.55 | 0.64 |
| 2026-08-13 | 250.00 | 259.36 | 242.86 | 257.96 | 257.96 | +3.39% | 2.3M | 252.34 | 1.04 |
| 2026-08-12 | 245.71 | 250.62 | 245.46 | 249.51 | 249.51 | -0.83% | 1.4M | 248.31 | 0.64 |
| 2026-08-11 | 251.51 | 254.86 | 249.89 | 251.59 | 251.59 | -1.75% | 1.9M | 251.99 | 0.88 |
| 2026-08-10 | 246.51 | 257.29 | 246.51 | 256.07 | 256.07 | +2.81% | 1.7M | 255.39 | 0.77 |
| 2026-08-07 | 245.00 | 252.88 | 245.00 | 249.08 | 249.08 | +2.73% | 1.8M | 249.06 | 0.85 |
| 2026-08-06 | 237.36 | 243.00 | 235.26 | 242.47 | 242.47 | +1.02% | 1.4M | 240.31 | 0.62 |
| 2026-08-05 | 238.43 | 240.64 | 235.43 | 240.03 | 240.03 | +1.19% | 1.5M | 238.76 | 0.67 |
| 2026-08-04 | 231.19 | 237.72 | 229.70 | 237.21 | 237.21 | +1.07% | 2.1M | 236.13 | 0.95 |
| 2026-08-03 | 239.60 | 243.94 | 233.84 | 234.71 | 234.71 | +0.22% | 1.9M | 235.91 | 0.87 |
| 2026-07-31 | 230.44 | 235.07 | 227.99 | 234.20 | 234.20 | -0.33% | 1.9M | 233.00 | 0.86 |
| 2026-07-30 | 238.09 | 238.69 | 231.75 | 234.97 | 234.97 | -4.19% | 2.7M | 234.75 | 1.20 |
| 2026-07-29 | 242.17 | 249.14 | 238.32 | 245.25 | 245.25 | +3.32% | 2.4M | 245.31 | 1.09 |
| 2026-07-28 | 231.49 | 243.25 | 229.40 | 237.38 | 237.38 | +5.08% | 3.9M | 238.35 | 1.79 |
| 2026-07-27 | 213.51 | 227.67 | 212.19 | 225.91 | 225.91 | +7.70% | 2.6M | 224.25 | 1.07 |
| 2026-07-24 | 208.75 | 214.45 | 204.48 | 209.75 | 209.75 | +2.19% | 2.9M | 209.35 | 1.20 |
| 2026-07-23 | 205.55 | 207.07 | 202.37 | 205.26 | 205.26 | +0.86% | 1.8M | 204.64 | 0.75 |
| 2026-07-22 | 211.95 | 212.29 | 202.15 | 203.50 | 203.50 | -3.62% | 1.8M | 204.18 | 0.71 |
| 2026-07-21 | 214.51 | 217.63 | 210.88 | 211.15 | 211.15 | -3.05% | 2.1M | 212.60 | 0.79 |
| 2026-07-20 | 215.07 | 219.14 | 212.00 | 217.80 | 217.80 | -0.25% | 1.9M | 216.73 | 0.63 |
| 2026-07-17 | 217.05 | 221.81 | 214.70 | 218.35 | 218.35 | +0.59% | 3.3M | 217.78 | 1.10 |
| 2026-07-16 | 212.22 | 218.52 | 208.32 | 217.06 | 217.06 | +3.87% | 2.5M | 215.72 | 0.83 |
| 2026-07-15 | 207.91 | 212.62 | 207.29 | 208.98 | 208.98 | +1.49% | 2.0M | 208.90 | 0.64 |
| 2026-07-14 | 201.96 | 209.93 | 201.96 | 205.92 | 205.92 | -2.97% | 1.6M | 206.64 | 0.48 |
| 2026-07-13 | 210.32 | 213.78 | 209.81 | 212.22 | 212.22 | +1.81% | 1.3M | 212.08 | 0.39 |
| 2026-07-10 | 212.00 | 212.80 | 207.19 | 208.45 | 208.45 | — | 1.2M | 208.72 | — |
| 2026-07-09 | 200.47 | 208.91 | 198.01 | 208.58 | 208.58 | — | 2.0M | 206.87 | — |
| 2026-07-08 | 211.10 | 211.91 | 205.99 | 206.04 | 206.04 | — | 2.1M | 207.38 | — |
| 2026-07-07 | 215.99 | 215.99 | 210.69 | 212.38 | 212.38 | — | 2.4M | 213.13 | — |
| 2026-07-06 | 204.66 | 208.81 | 202.25 | 207.54 | 207.54 | — | 1.7M | 206.96 | — |
| 2026-07-02 | 200.97 | 209.92 | 200.71 | 207.48 | 207.48 | — | 2.9M | 207.21 | — |
| 2026-07-01 | 200.00 | 204.70 | 198.49 | 199.76 | 199.76 | — | 2.4M | 201.29 | — |
| 2026-06-30 | 193.25 | 195.00 | 192.25 | 194.42 | 194.42 | — | 2.3M | 194.12 | — |
| 2026-06-29 | 202.46 | 202.46 | 194.89 | 195.24 | 195.24 | — | 2.6M | 196.97 | — |
| 2026-06-26 | 191.65 | 197.87 | 191.55 | 196.26 | 196.26 | — | 7.8M | 196.01 | — |
| 2026-06-25 | 189.07 | 194.31 | 189.00 | 189.73 | 189.73 | — | 2.5M | 190.78 | — |
| 2026-06-24 | 188.98 | 195.76 | 188.00 | 192.61 | 192.61 | — | 2.7M | 193.25 | — |
| 2026-06-23 | 193.27 | 193.76 | 187.24 | 188.78 | 188.78 | — | 3.3M | 188.89 | — |
| 2026-06-22 | 190.00 | 195.94 | 185.50 | 187.72 | 187.72 | — | 4.7M | 188.29 | — |
| 2026-06-18 | 194.55 | 197.89 | 190.86 | 193.82 | 193.82 | — | 9.2M | 193.48 | — |
| 2026-06-17 | 196.58 | 203.80 | 192.30 | 193.07 | 193.07 | — | 3.1M | 195.68 | — |
| 2026-06-16 | 197.81 | 203.95 | 197.81 | 201.38 | 201.38 | — | 2.9M | 201.58 | — |
| 2026-06-11 | 219.26 | 221.34 | 204.80 | 205.57 | 205.57 | — | 4.3M | 210.96 | — |
| 2026-06-10 | 220.50 | 225.11 | 218.00 | 221.28 | 221.28 | — | 1.7M | 222.12 | — |
| 2026-06-09 | 223.47 | 227.79 | 220.69 | 224.08 | 224.08 | — | 1.9M | 224.00 | — |
| 2026-06-08 | 228.01 | 229.99 | 224.23 | 225.04 | 225.04 | — | 2.1M | 225.95 | — |
| 2026-06-01 | 237.00 | 250.49 | 237.00 | 248.16 | 248.16 | — | 3.6M | 246.42 | — |
| 2026-05-29 | 225.56 | 233.84 | 217.00 | 231.31 | 231.31 | — | 7.6M | 228.82 | — |
| 2026-05-26 | 238.08 | 240.72 | 234.37 | 238.23 | 238.23 | — | 2.1M | 238.40 | — |
| 2026-05-22 | 240.51 | 247.00 | 238.46 | 240.99 | 240.99 | — | 2.5M | 241.16 | — |
| 2026-05-21 | 241.99 | 242.22 | 234.64 | 240.19 | 240.19 | — | 2.0M | 239.49 | — |
| 2026-05-20 | 239.75 | 243.87 | 233.19 | 243.63 | 243.63 | — | 1.7M | 241.85 | — |
| 2026-05-19 | 249.03 | 251.16 | 243.01 | 244.16 | 244.16 | — | 2.0M | 245.64 | — |
| 2026-05-18 | 236.10 | 243.69 | 234.65 | 243.49 | 243.49 | — | 1.8M | 241.98 | — |
| 2026-05-07 | 246.56 | 255.13 | 246.56 | 251.04 | 251.04 | — | 2.0M | 251.89 | — |
| 2026-05-06 | 245.38 | 248.75 | 240.00 | 243.08 | 243.08 | — | 2.1M | 242.64 | — |
| 2026-05-05 | 247.19 | 250.35 | 244.90 | 249.43 | 249.43 | — | 2.2M | 248.76 | — |
| 2026-05-04 | 244.19 | 249.98 | 242.76 | 247.54 | 247.54 | — | 1.6M | 247.35 | — |
| 2026-04-27 | 235.91 | 241.57 | 234.68 | 235.03 | 235.03 | — | 1.7M | 236.86 | — |
| 2026-04-24 | 232.58 | 237.74 | 231.18 | 237.44 | 237.44 | — | 1.4M | 235.57 | — |
| 2026-04-23 | 240.36 | 241.10 | 227.00 | 231.98 | 231.98 | — | 2.4M | 231.20 | — |
| 2026-04-20 | 241.48 | 246.30 | 241.25 | 245.31 | 245.31 | — | 1.3M | 244.36 | — |
| 2026-04-17 | 249.40 | 250.00 | 241.27 | 242.02 | 242.02 | — | 2.6M | 243.19 | — |
| 2026-04-10 | 221.54 | 223.15 | 214.10 | 218.45 | 218.45 | — | 2.5M | 217.10 | — |
| 2026-04-09 | 237.51 | 238.50 | 217.18 | 225.13 | 225.13 | — | 3.6M | 223.81 | — |
| 2026-04-08 | 241.15 | 244.80 | 239.03 | 240.65 | 240.65 | — | 2.0M | 241.63 | — |
| 2026-04-07 | 236.33 | 238.60 | 232.91 | 234.96 | 234.96 | — | 1.3M | 235.04 | — |
| 2026-04-02 | 239.72 | 241.46 | 234.09 | 238.08 | 238.08 | — | 2.0M | 237.84 | — |
| 2026-03-26 | 234.66 | 243.62 | 234.32 | 239.83 | 239.83 | — | 1.5M | 240.18 | — |
| 2026-03-25 | 241.24 | 243.20 | 232.41 | 235.42 | 235.42 | — | 1.7M | 236.42 | — |
| 2026-03-24 | 245.28 | 245.28 | 237.28 | 239.39 | 239.39 | — | 2.2M | 239.49 | — |
| 2026-03-23 | 248.29 | 251.06 | 244.73 | 247.44 | 247.44 | — | 2.7M | 247.88 | — |
| 2026-03-18 | 250.28 | 254.44 | 248.25 | 248.48 | 248.48 | — | 1.8M | 249.33 | — |
| 2026-03-17 | 250.59 | 259.39 | 250.59 | 252.92 | 252.92 | — | 1.3M | 254.12 | — |
| 2026-03-16 | 252.09 | 253.02 | 249.29 | 249.78 | 249.78 | — | 1.4M | 250.63 | — |
| 2026-03-13 | 249.52 | 252.83 | 248.54 | 251.17 | 251.17 | — | 1.4M | 250.93 | — |