ALL
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 253.58
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 | 252.01 | 254.70 | 250.36 | 253.58 | 253.58 | +0.05% | 1.6M | 253.51 | 1.05 |
| 2026-09-08 | 256.34 | 257.65 | 253.21 | 253.46 | 253.46 | -2.35% | 1.7M | 254.84 | 1.05 |
| 2026-09-04 | 260.26 | 263.31 | 259.14 | 259.57 | 259.57 | -1.35% | 1.3M | 260.38 | 0.77 |
| 2026-09-03 | 260.95 | 266.45 | 260.89 | 263.11 | 263.11 | +1.45% | 1.3M | 264.05 | 0.79 |
| 2026-09-02 | 259.34 | 261.56 | 257.99 | 259.34 | 259.34 | +0.57% | 1.1M | 259.72 | 0.64 |
| 2026-09-01 | 260.33 | 261.79 | 257.37 | 257.87 | 257.87 | +0.03% | 1.1M | 258.21 | 0.61 |
| 2026-08-31 | 260.12 | 261.47 | 257.76 | 257.80 | 257.80 | -1.07% | 2.2M | 258.16 | 1.29 |
| 2026-08-28 | 257.79 | 261.24 | 256.93 | 260.58 | 260.58 | +1.15% | 971K | 260.19 | 0.57 |
| 2026-08-27 | 260.36 | 261.25 | 256.23 | 257.62 | 257.62 | -1.60% | 1.5M | 257.73 | 0.84 |
| 2026-08-26 | 258.28 | 262.19 | 258.19 | 261.81 | 261.81 | +1.63% | 1.1M | 261.32 | 0.63 |
| 2026-08-25 | 259.33 | 259.81 | 256.95 | 257.62 | 257.62 | -0.99% | 970K | 257.89 | 0.53 |
| 2026-08-24 | 256.06 | 260.42 | 255.41 | 260.19 | 260.19 | +2.51% | 1.6M | 259.58 | 0.90 |
| 2026-08-21 | 254.13 | 256.94 | 253.56 | 253.83 | 253.83 | -0.28% | 2.4M | 254.61 | 1.39 |
| 2026-08-20 | 255.06 | 258.79 | 252.83 | 254.54 | 254.54 | -2.00% | 1.9M | 255.81 | 1.14 |
| 2026-08-19 | 261.76 | 266.57 | 259.65 | 259.74 | 259.74 | -0.54% | 1.2M | 261.15 | 0.71 |
| 2026-08-18 | 262.05 | 264.49 | 260.81 | 261.15 | 261.15 | +1.18% | 1.4M | 262.23 | 0.86 |
| 2026-08-17 | 260.72 | 262.66 | 257.86 | 258.10 | 258.10 | -1.27% | 1.3M | 258.74 | 0.79 |
| 2026-08-14 | 261.21 | 261.67 | 259.08 | 261.41 | 261.41 | +0.36% | 1.5M | 261.04 | 0.91 |
| 2026-08-13 | 257.50 | 261.24 | 255.46 | 260.48 | 260.48 | +1.81% | 1.4M | 259.10 | 0.82 |
| 2026-08-12 | 259.55 | 264.46 | 255.45 | 255.84 | 255.84 | -2.44% | 2.6M | 257.56 | 1.48 |
| 2026-08-11 | 266.92 | 268.10 | 261.35 | 262.23 | 262.23 | -2.76% | 2.9M | 263.88 | 1.70 |
| 2026-08-10 | 266.95 | 271.63 | 262.02 | 269.67 | 269.67 | +1.00% | 1.7M | 269.18 | 1.03 |
| 2026-08-07 | 272.09 | 272.37 | 266.20 | 267.00 | 267.00 | -2.95% | 2.8M | 268.08 | 1.74 |
| 2026-08-06 | 273.77 | 275.39 | 268.30 | 275.11 | 275.11 | +3.98% | 1.9M | 273.00 | 1.21 |
| 2026-08-05 | 264.65 | 266.92 | 263.12 | 264.59 | 264.59 | +0.77% | 1.4M | 264.40 | 0.90 |
| 2026-08-04 | 257.26 | 263.23 | 255.11 | 262.56 | 262.56 | -0.05% | 1.9M | 261.71 | 1.20 |
| 2026-08-03 | 264.07 | 266.88 | 260.99 | 262.68 | 262.68 | -0.53% | 1.3M | 262.93 | 0.81 |
| 2026-07-31 | 262.80 | 267.25 | 262.59 | 264.08 | 264.08 | -0.49% | 1.3M | 265.00 | 0.80 |
| 2026-07-30 | 270.29 | 271.46 | 261.93 | 265.38 | 265.38 | -3.28% | 1.7M | 264.74 | 1.04 |
| 2026-07-29 | 271.00 | 277.22 | 270.08 | 274.39 | 274.39 | +0.72% | 1.5M | 274.20 | 0.91 |
| 2026-07-28 | 263.25 | 272.61 | 263.25 | 272.42 | 272.42 | +4.27% | 2.5M | 271.00 | 1.53 |
| 2026-07-27 | 260.70 | 262.24 | 258.90 | 261.27 | 261.27 | +0.50% | 1.1M | 261.17 | 0.65 |
| 2026-07-24 | 254.38 | 260.65 | 254.33 | 259.97 | 259.97 | +2.14% | 1.1M | 259.35 | 0.62 |
| 2026-07-23 | 252.81 | 255.27 | 250.25 | 254.52 | 254.52 | +1.07% | 1.4M | 254.02 | 0.76 |
| 2026-07-22 | 250.53 | 252.49 | 249.37 | 251.83 | 251.83 | +0.04% | 1.3M | 251.56 | 0.71 |
| 2026-07-21 | 251.79 | 252.79 | 249.63 | 251.74 | 251.74 | -0.78% | 1.1M | 251.58 | 0.56 |
| 2026-07-20 | 248.87 | 254.32 | 247.29 | 253.73 | 253.73 | +1.53% | 1.3M | 253.14 | 0.63 |
| 2026-07-17 | 245.54 | 250.58 | 244.00 | 249.90 | 249.90 | +3.32% | 1.9M | 249.09 | 0.89 |
| 2026-07-16 | 241.42 | 244.78 | 238.89 | 241.86 | 241.86 | +0.99% | 2.0M | 241.11 | 1.00 |
| 2026-07-15 | 241.13 | 243.84 | 236.22 | 239.48 | 239.48 | -4.34% | 3.1M | 239.61 | 1.61 |
| 2026-07-14 | 252.39 | 256.09 | 250.06 | 250.35 | 250.35 | -2.38% | 1.5M | 251.54 | 0.76 |
| 2026-07-13 | 253.32 | 256.64 | 251.97 | 256.45 | 256.45 | +1.92% | 1.4M | 255.29 | 0.72 |
| 2026-07-10 | 249.87 | 251.87 | 249.00 | 251.61 | 251.61 | — | 1.0M | 251.02 | — |
| 2026-07-09 | 251.83 | 251.83 | 247.88 | 248.64 | 248.64 | — | 1.8M | 249.23 | — |
| 2026-07-08 | 254.15 | 254.16 | 249.38 | 251.17 | 251.17 | — | 1.6M | 251.26 | — |
| 2026-07-07 | 252.59 | 257.67 | 251.27 | 251.46 | 251.46 | — | 2.3M | 253.86 | — |
| 2026-07-06 | 249.05 | 249.26 | 246.65 | 248.37 | 248.37 | — | 1.5M | 247.97 | — |
| 2026-07-02 | 243.40 | 250.38 | 242.28 | 250.33 | 250.33 | — | 1.6M | 248.74 | — |
| 2026-07-01 | 237.66 | 243.75 | 236.50 | 243.12 | 243.12 | — | 1.7M | 242.70 | — |
| 2026-06-30 | 241.47 | 242.67 | 237.46 | 237.94 | 237.94 | — | 2.1M | 239.22 | — |
| 2026-06-29 | 237.74 | 241.78 | 236.82 | 241.38 | 241.38 | — | 1.5M | 240.74 | — |
| 2026-06-26 | 234.46 | 240.16 | 233.38 | 239.61 | 239.61 | — | 2.9M | 238.81 | — |
| 2026-06-25 | 234.86 | 237.10 | 230.98 | 231.60 | 231.60 | — | 1.6M | 232.82 | — |
| 2026-06-24 | 232.48 | 236.39 | 230.00 | 233.54 | 233.54 | — | 2.7M | 234.07 | — |
| 2026-06-23 | 226.47 | 232.39 | 224.65 | 231.55 | 231.55 | — | 1.8M | 230.39 | — |
| 2026-06-22 | 222.53 | 226.26 | 221.10 | 222.56 | 222.56 | — | 2.9M | 223.23 | — |
| 2026-06-18 | 221.65 | 222.21 | 218.28 | 221.17 | 221.17 | — | 5.0M | 220.65 | — |
| 2026-06-17 | 221.08 | 224.63 | 221.08 | 221.66 | 221.66 | — | 1.6M | 222.01 | — |
| 2026-06-16 | 221.83 | 224.86 | 221.83 | 223.09 | 223.09 | — | 1.2M | 223.33 | — |
| 2026-06-11 | 224.44 | 224.44 | 219.37 | 219.57 | 219.57 | — | 1.2M | 220.94 | — |
| 2026-06-10 | 220.32 | 225.26 | 217.53 | 223.34 | 223.34 | — | 1.7M | 223.14 | — |
| 2026-06-09 | 215.76 | 219.53 | 214.26 | 217.18 | 217.18 | — | 1.5M | 217.31 | — |
| 2026-06-08 | 216.94 | 218.26 | 214.45 | 215.02 | 215.02 | — | 1.5M | 215.59 | — |
| 2026-06-01 | 202.91 | 208.08 | 202.21 | 207.21 | 207.21 | — | 1.8M | 207.12 | — |
| 2026-05-29 | 207.40 | 208.18 | 204.81 | 206.09 | 206.09 | — | 2.9M | 206.41 | — |
| 2026-05-26 | 215.30 | 217.87 | 212.78 | 212.82 | 212.82 | — | 1.3M | 213.74 | — |
| 2026-05-22 | 216.40 | 217.81 | 214.55 | 216.60 | 216.60 | — | 1.2M | 216.42 | — |
| 2026-05-21 | 219.12 | 220.32 | 212.48 | 214.44 | 214.44 | — | 2.2M | 215.09 | — |
| 2026-05-20 | 224.74 | 224.97 | 221.03 | 221.98 | 221.98 | — | 1.2M | 222.19 | — |
| 2026-05-19 | 222.00 | 227.62 | 220.39 | 224.58 | 224.58 | — | 3.9M | 225.36 | — |
| 2026-05-18 | 217.55 | 222.69 | 216.88 | 221.21 | 221.21 | — | 1.7M | 221.16 | — |
| 2026-05-07 | 213.01 | 214.53 | 209.66 | 213.67 | 213.67 | — | 2.8M | 213.07 | — |
| 2026-05-06 | 219.00 | 221.14 | 216.62 | 217.92 | 217.92 | — | 1.8M | 218.32 | — |
| 2026-05-05 | 220.00 | 222.22 | 217.84 | 218.51 | 218.51 | — | 1.5M | 219.19 | — |
| 2026-05-04 | 215.59 | 219.97 | 214.24 | 219.87 | 219.87 | — | 1.8M | 218.75 | — |
| 2026-04-27 | 211.93 | 216.59 | 210.36 | 214.20 | 214.20 | — | 1.4M | 214.56 | — |
| 2026-04-24 | 215.48 | 216.30 | 212.75 | 212.88 | 212.88 | — | 1.1M | 213.93 | — |
| 2026-04-23 | 214.05 | 217.86 | 213.86 | 216.56 | 216.56 | — | 927K | 216.45 | — |
| 2026-04-20 | 216.14 | 218.57 | 214.46 | 215.15 | 215.15 | — | 1.3M | 215.69 | — |
| 2026-04-17 | 213.96 | 218.08 | 212.49 | 216.16 | 216.16 | — | 1.2M | 216.15 | — |
| 2026-04-10 | 214.03 | 214.32 | 208.30 | 210.99 | 210.99 | — | 1.0M | 211.11 | — |
| 2026-04-09 | 210.91 | 216.15 | 210.40 | 214.52 | 214.52 | — | 1.1M | 214.45 | — |
| 2026-04-08 | 210.00 | 212.34 | 209.28 | 212.07 | 212.07 | — | 1.2M | 211.25 | — |
| 2026-04-07 | 208.51 | 210.81 | 207.29 | 210.53 | 210.53 | — | 1.4M | 210.26 | — |
| 2026-04-02 | 204.96 | 207.84 | 204.16 | 207.03 | 207.03 | — | 1.4M | 206.49 | — |
| 2026-03-26 | 205.08 | 207.21 | 203.99 | 207.16 | 207.16 | — | 972K | 206.69 | — |
| 2026-03-25 | 207.41 | 208.68 | 204.20 | 204.71 | 204.71 | — | 1.5M | 205.32 | — |
| 2026-03-24 | 207.84 | 210.30 | 207.10 | 207.31 | 207.31 | — | 1.3M | 208.28 | — |
| 2026-03-23 | 209.46 | 209.73 | 206.50 | 207.76 | 207.76 | — | 1.4M | 207.77 | — |
| 2026-03-18 | 207.01 | 207.53 | 204.20 | 204.38 | 204.38 | — | 1.4M | 205.07 | — |
| 2026-03-17 | 211.06 | 212.15 | 207.00 | 207.27 | 207.27 | — | 1.4M | 208.17 | — |
| 2026-03-16 | 206.99 | 210.17 | 206.99 | 207.81 | 207.81 | — | 1.4M | 208.56 | — |
| 2026-03-13 | 207.49 | 208.56 | 205.93 | 206.17 | 206.17 | — | 950K | 207.02 | — |