AIG
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 75.03
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 2026-06-22 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 | 74.50 | 75.09 | 73.95 | 75.03 | 75.03 | +0.47% | 6.4M | 74.90 | 2.06 |
| 2026-09-08 | 75.34 | 75.94 | 74.66 | 74.68 | 74.68 | -2.01% | 3.2M | 75.21 | 1.01 |
| 2026-09-04 | 76.08 | 76.71 | 75.94 | 76.21 | 76.21 | -0.85% | 3.1M | 76.34 | 0.97 |
| 2026-09-03 | 76.60 | 77.49 | 76.27 | 76.86 | 76.86 | +0.96% | 5.5M | 76.86 | 1.76 |
| 2026-09-02 | 76.16 | 77.24 | 76.03 | 76.13 | 76.13 | +0.33% | 5.4M | 76.27 | 1.80 |
| 2026-09-01 | 76.42 | 77.31 | 75.66 | 75.88 | 75.88 | -0.63% | 3.3M | 75.97 | 1.13 |
| 2026-08-31 | 76.83 | 76.93 | 76.20 | 76.36 | 76.36 | -0.74% | 3.7M | 76.43 | 1.26 |
| 2026-08-28 | 77.15 | 77.44 | 76.46 | 76.93 | 76.93 | +0.39% | 2.0M | 76.87 | 0.66 |
| 2026-08-27 | 76.35 | 76.75 | 75.51 | 76.63 | 76.63 | -0.44% | 4.2M | 76.52 | 1.44 |
| 2026-08-26 | 76.55 | 77.39 | 76.40 | 76.97 | 76.97 | +0.77% | 2.9M | 77.08 | 1.00 |
| 2026-08-25 | 77.23 | 77.51 | 76.36 | 76.38 | 76.38 | -1.29% | 1.7M | 76.55 | 0.57 |
| 2026-08-24 | 76.47 | 77.80 | 76.47 | 77.38 | 77.38 | +1.66% | 2.7M | 77.34 | 0.90 |
| 2026-08-21 | 76.00 | 76.81 | 75.81 | 76.12 | 76.12 | +0.49% | 3.2M | 76.29 | 1.07 |
| 2026-08-20 | 75.49 | 76.25 | 75.06 | 75.75 | 75.75 | +0.07% | 2.7M | 75.82 | 0.90 |
| 2026-08-19 | 76.15 | 76.80 | 75.56 | 75.70 | 75.70 | -0.55% | 2.2M | 75.92 | 0.71 |
| 2026-08-18 | 76.61 | 77.21 | 76.08 | 76.12 | 76.12 | +0.41% | 2.2M | 76.42 | 0.68 |
| 2026-08-17 | 76.15 | 77.24 | 75.77 | 75.81 | 75.81 | -1.08% | 2.2M | 76.05 | 0.69 |
| 2026-08-14 | 76.29 | 76.98 | 76.00 | 76.64 | 76.64 | +0.80% | 2.8M | 76.64 | 0.82 |
| 2026-08-13 | 76.74 | 76.96 | 75.83 | 76.03 | 76.03 | -0.14% | 2.1M | 76.10 | 0.62 |
| 2026-08-12 | 76.57 | 77.02 | 76.06 | 76.14 | 76.14 | -1.51% | 3.8M | 76.35 | 1.08 |
| 2026-08-11 | 77.05 | 78.02 | 76.89 | 77.31 | 77.31 | -0.39% | 3.5M | 77.45 | 1.01 |
| 2026-08-10 | 77.80 | 78.44 | 77.06 | 77.61 | 77.61 | -1.49% | 3.8M | 77.61 | 1.13 |
| 2026-08-07 | 79.15 | 79.77 | 77.87 | 78.78 | 78.78 | -1.49% | 4.7M | 78.80 | 1.44 |
| 2026-08-06 | 81.00 | 81.04 | 79.22 | 79.97 | 79.97 | -0.19% | 3.1M | 79.80 | 0.96 |
| 2026-08-05 | 79.66 | 80.39 | 79.33 | 80.12 | 80.12 | +1.01% | 2.8M | 79.99 | 0.87 |
| 2026-08-04 | 77.76 | 79.50 | 77.19 | 79.32 | 79.32 | +0.67% | 2.9M | 79.08 | 0.87 |
| 2026-08-03 | 79.30 | 79.67 | 78.03 | 78.79 | 78.79 | +0.27% | 2.6M | 78.67 | 0.78 |
| 2026-07-31 | 78.57 | 78.94 | 78.15 | 78.58 | 78.58 | -0.39% | 3.6M | 78.60 | 1.07 |
| 2026-07-30 | 79.91 | 80.07 | 77.47 | 78.89 | 78.89 | -1.63% | 3.5M | 78.48 | 1.00 |
| 2026-07-29 | 80.76 | 80.99 | 80.02 | 80.20 | 80.20 | -0.78% | 2.7M | 80.38 | 0.75 |
| 2026-07-28 | 79.77 | 81.02 | 79.59 | 80.83 | 80.83 | +2.11% | 3.3M | 80.65 | 0.93 |
| 2026-07-27 | 79.09 | 80.27 | 79.09 | 79.16 | 79.16 | +0.13% | 2.5M | 79.43 | 0.61 |
| 2026-07-24 | 78.10 | 79.22 | 77.99 | 79.06 | 79.06 | +1.15% | 2.2M | 78.88 | 0.52 |
| 2026-07-23 | 77.98 | 78.73 | 77.38 | 78.16 | 78.16 | -0.12% | 3.5M | 78.28 | 0.83 |
| 2026-07-22 | 79.75 | 80.13 | 77.45 | 78.25 | 78.25 | -2.48% | 4.6M | 78.31 | 1.09 |
| 2026-07-21 | 79.67 | 80.26 | 79.11 | 80.24 | 80.24 | +0.55% | 4.1M | 79.86 | 0.91 |
| 2026-07-20 | 80.08 | 80.34 | 79.56 | 79.80 | 79.80 | -0.87% | 2.5M | 79.89 | 0.54 |
| 2026-07-17 | 78.39 | 80.94 | 78.39 | 80.50 | 80.50 | +3.17% | 6.8M | 80.31 | 1.54 |
| 2026-07-16 | 77.17 | 78.48 | 77.05 | 78.03 | 78.03 | +1.63% | 2.9M | 77.97 | 0.66 |
| 2026-07-15 | 77.62 | 78.11 | 76.63 | 76.78 | 76.78 | -2.81% | 4.3M | 76.98 | 0.96 |
| 2026-07-14 | 79.33 | 80.26 | 78.70 | 79.00 | 79.00 | -1.13% | 2.3M | 79.19 | 0.52 |
| 2026-07-13 | 79.97 | 80.60 | 78.85 | 79.90 | 79.90 | +0.92% | 2.6M | 79.80 | 0.58 |
| 2026-07-10 | 79.91 | 79.91 | 78.74 | 79.17 | 79.17 | — | 2.0M | 79.16 | — |
| 2026-07-09 | 80.50 | 80.65 | 78.86 | 79.11 | 79.11 | — | 3.3M | 79.31 | — |
| 2026-07-08 | 81.11 | 81.11 | 79.53 | 79.62 | 79.62 | — | 3.3M | 79.95 | — |
| 2026-07-07 | 81.40 | 82.45 | 80.98 | 81.06 | 81.06 | — | 3.2M | 81.43 | — |
| 2026-07-06 | 79.19 | 80.80 | 78.67 | 80.75 | 80.75 | — | 3.9M | 80.35 | — |
| 2026-07-02 | 77.34 | 79.43 | 76.50 | 79.39 | 79.39 | — | 3.5M | 78.82 | — |
| 2026-07-01 | 75.14 | 77.02 | 75.14 | 76.59 | 76.59 | — | 7.0M | 75.83 | — |
| 2026-06-30 | 75.04 | 75.32 | 74.27 | 74.53 | 74.53 | — | 3.3M | 74.72 | — |
| 2026-06-29 | 75.22 | 75.78 | 74.66 | 75.12 | 75.12 | — | 3.6M | 75.11 | — |
| 2026-06-26 | 75.65 | 76.61 | 74.97 | 75.57 | 75.57 | — | 15.3M | 75.61 | — |
| 2026-06-25 | 76.25 | 76.82 | 74.56 | 74.85 | 74.85 | — | 2.6M | 75.23 | — |
| 2026-06-24 | 77.07 | 77.18 | 76.10 | 76.14 | 76.14 | — | 3.4M | 76.56 | — |
| 2026-06-23 | 76.79 | 77.09 | 75.89 | 76.53 | 76.53 | — | 3.6M | 76.60 | — |
| 2026-06-22 | 74.30 | 78.04 | 74.10 | 76.37 | 76.37 | +3.17% | 9.6M | 76.72 | 2.53 |
| 2026-06-18 | 74.80 | 75.19 | 73.81 | 74.02 | 74.02 | — | 5.9M | 74.13 | — |
| 2026-06-17 | 74.67 | 75.71 | 74.37 | 74.77 | 74.77 | — | 3.4M | 74.85 | — |
| 2026-06-16 | 75.38 | 75.93 | 74.66 | 75.21 | 75.21 | — | 2.4M | 75.22 | — |
| 2026-06-11 | 75.33 | 75.94 | 74.96 | 75.32 | 75.32 | — | 4.2M | 75.42 | — |
| 2026-06-10 | 73.92 | 75.46 | 73.32 | 74.94 | 74.94 | — | 4.9M | 74.75 | — |
| 2026-06-09 | 74.12 | 74.86 | 73.73 | 73.92 | 73.92 | — | 6.6M | 74.14 | — |
| 2026-06-08 | 74.87 | 75.25 | 74.00 | 74.10 | 74.10 | — | 7.2M | 74.20 | — |
| 2026-06-01 | 73.44 | 74.31 | 73.42 | 73.45 | 73.45 | — | 2.5M | 73.69 | — |
| 2026-05-29 | 74.53 | 75.69 | 73.98 | 74.23 | 74.23 | — | 5.3M | 74.46 | — |
| 2026-05-26 | 77.22 | 78.29 | 76.90 | 77.19 | 77.19 | — | 2.3M | 77.49 | — |
| 2026-05-22 | 78.47 | 78.55 | 76.87 | 77.05 | 77.05 | — | 2.5M | 77.32 | — |
| 2026-05-21 | 77.34 | 78.92 | 76.95 | 78.62 | 78.62 | — | 4.0M | 78.51 | — |
| 2026-05-20 | 77.95 | 78.48 | 76.95 | 78.03 | 78.03 | — | 3.3M | 78.09 | — |
| 2026-05-19 | 78.40 | 78.75 | 77.38 | 77.53 | 77.53 | — | 3.3M | 77.81 | — |
| 2026-05-18 | 76.03 | 78.36 | 76.03 | 78.36 | 78.36 | — | 3.6M | 78.05 | — |
| 2026-05-07 | 77.44 | 78.07 | 76.25 | 76.43 | 76.43 | — | 2.8M | 76.67 | — |
| 2026-05-06 | 78.86 | 79.60 | 77.55 | 77.69 | 77.69 | — | 4.4M | 78.03 | — |
| 2026-05-05 | 77.88 | 79.13 | 77.44 | 78.47 | 78.47 | — | 3.7M | 78.57 | — |
| 2026-05-04 | 78.00 | 78.92 | 77.26 | 77.56 | 77.56 | — | 5.3M | 77.86 | — |
| 2026-04-27 | 74.71 | 75.32 | 73.72 | 74.13 | 74.13 | — | 9.8M | 74.52 | — |
| 2026-04-24 | 75.86 | 76.42 | 74.72 | 75.14 | 75.14 | — | 3.5M | 75.37 | — |
| 2026-04-23 | 75.98 | 76.68 | 75.60 | 76.33 | 76.33 | — | 3.7M | 76.23 | — |
| 2026-04-20 | 78.74 | 79.47 | 78.32 | 78.56 | 78.56 | — | 2.0M | 78.67 | — |
| 2026-04-17 | 78.13 | 79.62 | 77.64 | 78.68 | 78.68 | — | 2.7M | 78.77 | — |
| 2026-04-10 | 77.56 | 77.76 | 76.17 | 76.87 | 76.87 | — | 2.1M | 76.93 | — |
| 2026-04-09 | 76.88 | 78.39 | 76.71 | 77.72 | 77.72 | — | 1.9M | 77.85 | — |
| 2026-04-08 | 75.83 | 77.62 | 75.57 | 77.43 | 77.43 | — | 3.3M | 77.38 | — |
| 2026-04-07 | 76.13 | 76.61 | 75.63 | 76.17 | 76.17 | — | 2.4M | 76.09 | — |
| 2026-04-02 | 75.46 | 75.84 | 74.53 | 75.42 | 75.42 | — | 2.3M | 75.41 | — |
| 2026-03-26 | 75.50 | 75.80 | 74.23 | 74.27 | 74.27 | — | 3.5M | 74.51 | — |
| 2026-03-25 | 74.77 | 75.55 | 74.41 | 75.47 | 75.47 | — | 5.5M | 75.22 | — |
| 2026-03-24 | 74.87 | 75.82 | 74.28 | 74.34 | 74.34 | — | 5.8M | 74.86 | — |
| 2026-03-23 | 75.20 | 75.62 | 74.49 | 75.09 | 75.09 | — | 2.7M | 75.14 | — |
| 2026-03-18 | 76.48 | 76.63 | 74.22 | 74.33 | 74.33 | — | 7.0M | 74.63 | — |
| 2026-03-17 | 77.19 | 77.72 | 76.59 | 76.64 | 76.64 | — | 3.3M | 76.88 | — |
| 2026-03-16 | 76.50 | 77.53 | 76.46 | 76.54 | 76.54 | — | 2.7M | 76.74 | — |
| 2026-03-13 | 77.28 | 78.02 | 76.65 | 76.74 | 76.74 | — | 2.8M | 77.06 | — |