AES
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 14.82
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 2026-07-02 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 | 14.82 | 14.83 | 14.80 | 14.82 | 14.82 | -0.07% | 6.7M | 14.82 | 0.99 |
| 2026-09-08 | 14.79 | 14.83 | 14.79 | 14.83 | 14.83 | +0.27% | 4.3M | 14.81 | 0.60 |
| 2026-09-04 | 14.79 | 14.81 | 14.78 | 14.79 | 14.79 | +0.07% | 4.3M | 14.79 | 0.59 |
| 2026-09-03 | 14.82 | 14.85 | 14.78 | 14.78 | 14.78 | -0.14% | 9.1M | 14.80 | 1.25 |
| 2026-09-02 | 14.75 | 14.82 | 14.75 | 14.80 | 14.80 | +0.20% | 9.8M | 14.79 | 1.36 |
| 2026-09-01 | 14.75 | 14.80 | 14.74 | 14.77 | 14.77 | +0.20% | 5.6M | 14.77 | 0.77 |
| 2026-08-31 | 14.72 | 14.76 | 14.71 | 14.74 | 14.74 | +0.07% | 9.1M | 14.73 | 1.26 |
| 2026-08-28 | 14.73 | 14.75 | 14.71 | 14.73 | 14.73 | -0.14% | 5.7M | 14.72 | 0.76 |
| 2026-08-27 | 14.72 | 14.75 | 14.71 | 14.75 | 14.75 | +0.14% | 7.2M | 14.73 | 0.96 |
| 2026-08-26 | 14.73 | 14.74 | 14.72 | 14.73 | 14.73 | 0.00% | 10.8M | 14.73 | 1.50 |
| 2026-08-25 | 14.75 | 14.76 | 14.72 | 14.73 | 14.73 | -0.14% | 6.0M | 14.73 | 0.82 |
| 2026-08-24 | 14.75 | 14.77 | 14.74 | 14.75 | 14.75 | -0.14% | 13.4M | 14.75 | 1.97 |
| 2026-08-21 | 14.76 | 14.78 | 14.75 | 14.77 | 14.77 | 0.00% | 10.8M | 14.77 | 1.63 |
| 2026-08-20 | 14.73 | 14.78 | 14.70 | 14.77 | 14.77 | +0.48% | 7.9M | 14.75 | 1.22 |
| 2026-08-19 | 14.79 | 14.79 | 14.70 | 14.70 | 14.70 | -0.27% | 6.8M | 14.72 | 1.07 |
| 2026-08-18 | 14.76 | 14.79 | 14.74 | 14.74 | 14.74 | -0.14% | 4.3M | 14.75 | 0.66 |
| 2026-08-17 | 14.74 | 14.77 | 14.72 | 14.76 | 14.76 | +0.20% | 6.7M | 14.75 | 1.04 |
| 2026-08-14 | 14.74 | 14.75 | 14.72 | 14.73 | 14.73 | 0.00% | 3.5M | 14.73 | 0.53 |
| 2026-08-13 | 14.74 | 14.75 | 14.71 | 14.73 | 14.73 | +0.14% | 3.0M | 14.73 | 0.43 |
| 2026-08-12 | 14.71 | 14.74 | 14.71 | 14.71 | 14.71 | +0.07% | 4.5M | 14.72 | 0.63 |
| 2026-08-11 | 14.72 | 14.73 | 14.70 | 14.70 | 14.70 | -0.20% | 3.7M | 14.72 | 0.52 |
| 2026-08-10 | 14.71 | 14.75 | 14.69 | 14.73 | 14.73 | 0.00% | 12.5M | 14.73 | 1.78 |
| 2026-08-07 | 14.72 | 14.73 | 14.69 | 14.73 | 14.73 | +0.20% | 6.8M | 14.72 | 0.98 |
| 2026-08-06 | 14.70 | 14.77 | 14.68 | 14.70 | 14.70 | 0.00% | 8.1M | 14.71 | 1.03 |
| 2026-08-05 | 14.68 | 14.71 | 14.68 | 14.70 | 14.70 | +0.14% | 8.0M | 14.70 | 1.01 |
| 2026-08-04 | 14.71 | 14.72 | 14.67 | 14.68 | 14.68 | -0.20% | 7.3M | 14.69 | 0.92 |
| 2026-08-03 | 14.67 | 14.72 | 14.67 | 14.71 | 14.71 | +0.20% | 7.5M | 14.70 | 0.94 |
| 2026-07-31 | 14.70 | 14.72 | 14.65 | 14.68 | 14.68 | -1.14% | 10.4M | 14.68 | 1.26 |
| 2026-07-30 | 14.85 | 14.85 | 14.77 | 14.85 | 14.85 | +0.20% | 8.4M | 14.83 | 1.02 |
| 2026-07-29 | 14.85 | 14.85 | 14.82 | 14.82 | 14.82 | -0.07% | 4.7M | 14.83 | 0.57 |
| 2026-07-28 | 14.84 | 14.85 | 14.83 | 14.83 | 14.83 | 0.00% | 6.5M | 14.84 | 0.78 |
| 2026-07-27 | 14.83 | 14.85 | 14.83 | 14.83 | 14.83 | -0.07% | 4.3M | 14.84 | 0.50 |
| 2026-07-24 | 14.85 | 14.85 | 14.81 | 14.84 | 14.84 | +0.07% | 7.0M | 14.83 | 0.81 |
| 2026-07-23 | 14.86 | 14.88 | 14.82 | 14.83 | 14.83 | -0.20% | 5.0M | 14.84 | 0.58 |
| 2026-07-22 | 14.83 | 14.87 | 14.82 | 14.86 | 14.86 | +0.27% | 5.8M | 14.86 | 0.66 |
| 2026-07-21 | 14.81 | 14.84 | 14.80 | 14.82 | 14.82 | +0.14% | 5.8M | 14.81 | 0.66 |
| 2026-07-20 | 14.80 | 14.83 | 14.77 | 14.80 | 14.80 | +0.20% | 6.2M | 14.80 | 0.70 |
| 2026-07-17 | 14.80 | 14.81 | 14.77 | 14.77 | 14.77 | -0.20% | 6.7M | 14.79 | 0.74 |
| 2026-07-16 | 14.80 | 14.82 | 14.77 | 14.80 | 14.80 | -0.07% | 9.0M | 14.80 | 1.01 |
| 2026-07-15 | 14.82 | 14.82 | 14.78 | 14.81 | 14.81 | +0.07% | 8.6M | 14.80 | 0.98 |
| 2026-07-14 | 14.79 | 14.80 | 14.78 | 14.80 | 14.80 | +0.27% | 5.6M | 14.79 | 0.64 |
| 2026-07-13 | 14.79 | 14.80 | 14.76 | 14.76 | 14.76 | -0.14% | 8.2M | 14.77 | 0.95 |
| 2026-07-10 | 14.78 | 14.79 | 14.76 | 14.78 | 14.78 | — | 5.2M | 14.78 | — |
| 2026-07-09 | 14.65 | 14.81 | 14.62 | 14.73 | 14.73 | +0.61% | 26.4M | 14.75 | 3.26 |
| 2026-07-08 | 14.62 | 14.68 | 14.61 | 14.64 | 14.64 | — | 9.1M | 14.64 | — |
| 2026-07-07 | 14.59 | 14.64 | 14.57 | 14.62 | 14.62 | — | 7.9M | 14.62 | — |
| 2026-07-06 | 14.64 | 14.64 | 14.53 | 14.57 | 14.57 | — | 8.8M | 14.57 | — |
| 2026-07-02 | 14.68 | 14.68 | 14.55 | 14.58 | 14.58 | -0.41% | 15.1M | 14.61 | 1.92 |
| 2026-07-01 | 14.64 | 14.69 | 14.63 | 14.64 | 14.64 | — | 8.6M | 14.66 | — |
| 2026-06-30 | 14.62 | 14.67 | 14.62 | 14.66 | 14.66 | — | 6.0M | 14.65 | — |
| 2026-06-29 | 14.65 | 14.66 | 14.61 | 14.63 | 14.63 | — | 7.5M | 14.63 | — |
| 2026-06-26 | 14.65 | 14.68 | 14.63 | 14.67 | 14.67 | — | 8.6M | 14.66 | — |
| 2026-06-25 | 14.69 | 14.71 | 14.62 | 14.66 | 14.66 | — | 8.2M | 14.65 | — |
| 2026-06-24 | 14.67 | 14.70 | 14.67 | 14.68 | 14.68 | — | 6.0M | 14.69 | — |
| 2026-06-23 | 14.63 | 14.70 | 14.63 | 14.70 | 14.70 | — | 8.7M | 14.69 | — |
| 2026-06-22 | 14.63 | 14.66 | 14.62 | 14.65 | 14.65 | — | 4.2M | 14.65 | — |
| 2026-06-18 | 14.62 | 14.65 | 14.61 | 14.62 | 14.62 | — | 10.3M | 14.62 | — |
| 2026-06-17 | 14.63 | 14.68 | 14.57 | 14.61 | 14.61 | — | 8.6M | 14.62 | — |
| 2026-06-16 | 14.66 | 14.68 | 14.63 | 14.64 | 14.64 | — | 5.2M | 14.65 | — |
| 2026-06-11 | 14.65 | 14.69 | 14.65 | 14.67 | 14.67 | — | 6.7M | 14.67 | — |
| 2026-06-10 | 14.65 | 14.68 | 14.63 | 14.63 | 14.63 | — | 9.3M | 14.65 | — |
| 2026-06-09 | 14.70 | 14.72 | 14.62 | 14.66 | 14.66 | — | 11.6M | 14.66 | — |
| 2026-06-08 | 14.71 | 14.72 | 14.63 | 14.71 | 14.71 | — | 13.8M | 14.69 | — |
| 2026-06-01 | 14.69 | 14.74 | 14.66 | 14.70 | 14.70 | — | 10.2M | 14.69 | — |
| 2026-05-29 | 14.70 | 14.70 | 14.67 | 14.67 | 14.67 | — | 8.4M | 14.68 | — |
| 2026-05-26 | 14.70 | 14.72 | 14.66 | 14.67 | 14.67 | — | 6.0M | 14.68 | — |
| 2026-05-22 | 14.73 | 14.74 | 14.65 | 14.68 | 14.68 | — | 8.8M | 14.68 | — |
| 2026-05-21 | 14.68 | 14.70 | 14.64 | 14.69 | 14.69 | — | 13.6M | 14.68 | — |
| 2026-05-20 | 14.57 | 14.73 | 14.57 | 14.73 | 14.73 | — | 14.8M | 14.64 | — |
| 2026-05-19 | 14.51 | 14.58 | 14.51 | 14.57 | 14.57 | — | 6.4M | 14.55 | — |
| 2026-05-18 | 14.48 | 14.56 | 14.46 | 14.53 | 14.53 | — | 13.5M | 14.51 | — |
| 2026-05-07 | 14.34 | 14.37 | 14.24 | 14.29 | 14.29 | — | 24.3M | 14.28 | — |
| 2026-05-06 | 14.43 | 14.45 | 14.30 | 14.34 | 14.34 | — | 14.3M | 14.36 | — |
| 2026-05-05 | 14.29 | 14.37 | 14.29 | 14.37 | 14.37 | — | 8.2M | 14.35 | — |
| 2026-05-04 | 14.27 | 14.30 | 14.26 | 14.28 | 14.28 | — | 6.0M | 14.28 | — |
| 2026-04-27 | 14.50 | 14.52 | 14.47 | 14.49 | 14.49 | — | 7.0M | 14.49 | — |
| 2026-04-24 | 14.49 | 14.51 | 14.46 | 14.49 | 14.49 | — | 18.1M | 14.48 | — |
| 2026-04-23 | 14.50 | 14.51 | 14.45 | 14.50 | 14.50 | — | 9.8M | 14.49 | — |
| 2026-04-20 | 14.46 | 14.49 | 14.45 | 14.48 | 14.48 | — | 5.4M | 14.48 | — |
| 2026-04-17 | 14.51 | 14.51 | 14.46 | 14.47 | 14.47 | — | 9.4M | 14.48 | — |
| 2026-04-10 | 14.41 | 14.44 | 14.37 | 14.39 | 14.39 | — | 6.1M | 14.40 | — |
| 2026-04-09 | 14.38 | 14.45 | 14.37 | 14.41 | 14.41 | — | 10.3M | 14.42 | — |
| 2026-04-08 | 14.40 | 14.46 | 14.35 | 14.40 | 14.40 | — | 6.5M | 14.40 | — |
| 2026-04-07 | 14.27 | 14.43 | 14.26 | 14.43 | 14.43 | — | 7.1M | 14.37 | — |
| 2026-04-02 | 14.19 | 14.31 | 14.17 | 14.30 | 14.30 | — | 7.5M | 14.24 | — |
| 2026-03-26 | 14.04 | 14.08 | 14.01 | 14.01 | 14.01 | — | 18.8M | 14.02 | — |
| 2026-03-25 | 14.13 | 14.14 | 14.06 | 14.06 | 14.06 | — | 13.7M | 14.08 | — |
| 2026-03-24 | 14.08 | 14.15 | 14.06 | 14.13 | 14.13 | — | 15.3M | 14.11 | — |
| 2026-03-23 | 14.10 | 14.15 | 14.08 | 14.08 | 14.08 | — | 11.1M | 14.11 | — |
| 2026-03-18 | 14.20 | 14.22 | 14.18 | 14.18 | 14.18 | — | 16.7M | 14.20 | — |
| 2026-03-17 | 14.20 | 14.23 | 14.19 | 14.20 | 14.20 | — | 13.1M | 14.21 | — |
| 2026-03-16 | 14.25 | 14.25 | 14.16 | 14.20 | 14.20 | — | 14.0M | 14.19 | — |
| 2026-03-13 | 14.26 | 14.26 | 14.19 | 14.19 | 14.19 | — | 12.1M | 14.22 | — |