ALLE
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 151.73
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 | 154.79 | 155.39 | 151.32 | 151.73 | 151.73 | -2.77% | 838K | 152.59 | 0.62 |
| 2026-09-08 | 157.42 | 158.29 | 155.35 | 156.05 | 156.05 | -0.68% | 770K | 156.30 | 0.56 |
| 2026-09-04 | 155.49 | 157.26 | 155.23 | 157.12 | 157.12 | +1.00% | 746K | 156.81 | 0.54 |
| 2026-09-03 | 156.83 | 158.57 | 154.41 | 155.56 | 155.56 | +0.32% | 1.0M | 155.47 | 0.73 |
| 2026-09-02 | 152.65 | 157.35 | 151.23 | 155.07 | 155.07 | +2.14% | 1.2M | 155.59 | 0.86 |
| 2026-09-01 | 155.84 | 156.65 | 151.74 | 151.82 | 151.82 | -2.21% | 1.1M | 152.58 | 0.82 |
| 2026-08-31 | 156.38 | 156.82 | 154.61 | 155.25 | 155.25 | -1.42% | 7.5M | 155.35 | 6.88 |
| 2026-08-28 | 160.01 | 160.90 | 156.37 | 157.48 | 157.48 | -1.40% | 1.2M | 157.56 | 1.12 |
| 2026-08-27 | 158.72 | 160.21 | 157.40 | 159.72 | 159.72 | -0.35% | 1.0M | 159.32 | 0.94 |
| 2026-08-26 | 160.05 | 161.92 | 159.37 | 160.28 | 160.28 | -0.06% | 994K | 160.44 | 0.90 |
| 2026-08-25 | 163.60 | 163.68 | 159.98 | 160.37 | 160.37 | -1.39% | 1.0M | 160.78 | 0.89 |
| 2026-08-24 | 163.00 | 166.02 | 161.69 | 162.63 | 162.63 | +0.20% | 1.3M | 162.87 | 1.14 |
| 2026-08-21 | 162.17 | 164.16 | 161.79 | 162.31 | 162.31 | +0.36% | 936K | 162.77 | 0.78 |
| 2026-08-20 | 160.92 | 163.41 | 160.12 | 161.72 | 161.72 | -0.64% | 936K | 161.85 | 0.69 |
| 2026-08-19 | 161.47 | 166.63 | 160.96 | 162.76 | 162.76 | +1.83% | 940K | 163.47 | 0.67 |
| 2026-08-18 | 162.78 | 163.23 | 159.82 | 159.83 | 159.83 | -1.40% | 887K | 160.79 | 0.63 |
| 2026-08-17 | 163.60 | 163.85 | 162.10 | 162.10 | 162.10 | -1.63% | 1.3M | 162.62 | 0.91 |
| 2026-08-14 | 165.94 | 166.28 | 163.68 | 164.78 | 164.78 | -1.00% | 1.0M | 164.67 | 0.73 |
| 2026-08-13 | 167.24 | 167.44 | 163.07 | 166.44 | 166.44 | +0.20% | 1.8M | 165.46 | 1.24 |
| 2026-08-12 | 168.44 | 169.43 | 164.72 | 166.11 | 166.11 | -1.38% | 822K | 166.04 | 0.58 |
| 2026-08-11 | 165.99 | 168.59 | 165.00 | 168.44 | 168.44 | +1.76% | 739K | 168.06 | 0.53 |
| 2026-08-10 | 167.70 | 167.70 | 165.16 | 165.53 | 165.53 | -2.02% | 1.0M | 165.72 | 0.72 |
| 2026-08-07 | 166.93 | 170.87 | 166.83 | 168.94 | 168.94 | +0.14% | 1.1M | 169.51 | 0.76 |
| 2026-08-06 | 169.40 | 169.76 | 167.62 | 168.70 | 168.70 | +0.07% | 1.1M | 168.60 | 0.77 |
| 2026-08-05 | 164.74 | 168.60 | 164.40 | 168.58 | 168.58 | +1.95% | 1.3M | 167.64 | 0.88 |
| 2026-08-04 | 161.21 | 165.49 | 159.87 | 165.36 | 165.36 | +2.53% | 1.0M | 164.55 | 0.69 |
| 2026-08-03 | 158.70 | 162.14 | 158.70 | 161.28 | 161.28 | +2.47% | 1.3M | 161.03 | 0.92 |
| 2026-07-31 | 156.85 | 157.95 | 155.50 | 157.40 | 157.40 | +0.22% | 934K | 157.11 | 0.64 |
| 2026-07-30 | 158.98 | 159.17 | 153.39 | 157.06 | 157.06 | -0.89% | 1.2M | 155.99 | 0.84 |
| 2026-07-29 | 159.26 | 160.10 | 156.83 | 158.47 | 158.47 | -1.71% | 1.3M | 158.07 | 0.93 |
| 2026-07-28 | 160.00 | 164.25 | 158.94 | 161.23 | 161.23 | +1.95% | 1.8M | 161.58 | 1.23 |
| 2026-07-27 | 154.25 | 158.40 | 153.66 | 158.14 | 158.14 | +3.12% | 1.8M | 157.25 | 1.22 |
| 2026-07-24 | 152.25 | 156.46 | 151.56 | 153.36 | 153.36 | -0.78% | 1.7M | 154.10 | 1.16 |
| 2026-07-23 | 151.57 | 159.37 | 148.72 | 154.57 | 154.57 | +10.45% | 4.0M | 155.16 | 2.99 |
| 2026-07-22 | 138.82 | 140.47 | 137.90 | 139.95 | 139.95 | +1.93% | 1.8M | 139.73 | 1.45 |
| 2026-07-21 | 137.72 | 138.80 | 136.97 | 137.30 | 137.30 | -0.60% | 959K | 137.68 | 0.74 |
| 2026-07-20 | 137.61 | 139.13 | 134.63 | 138.13 | 138.13 | +0.65% | 1.3M | 137.55 | 0.96 |
| 2026-07-17 | 139.05 | 141.73 | 136.48 | 137.24 | 137.24 | -1.61% | 1.6M | 138.27 | 1.20 |
| 2026-07-16 | 135.74 | 141.65 | 135.41 | 139.48 | 139.48 | +2.69% | 1.5M | 139.90 | 1.19 |
| 2026-07-15 | 136.12 | 136.72 | 134.87 | 135.82 | 135.82 | -0.51% | 704K | 135.86 | 0.54 |
| 2026-07-14 | 136.98 | 138.17 | 134.85 | 136.51 | 136.51 | +0.11% | 693K | 136.43 | 0.55 |
| 2026-07-13 | 136.56 | 138.09 | 135.49 | 136.36 | 136.36 | -0.20% | 844K | 136.33 | 0.65 |
| 2026-07-10 | 135.81 | 138.63 | 135.08 | 136.63 | 136.63 | — | 1.1M | 137.52 | — |
| 2026-07-09 | 134.82 | 135.22 | 132.84 | 135.07 | 135.07 | — | 2.0M | 134.76 | — |
| 2026-07-08 | 138.20 | 139.50 | 134.25 | 134.99 | 134.99 | — | 1.3M | 135.82 | — |
| 2026-07-07 | 140.61 | 141.02 | 138.26 | 139.32 | 139.32 | — | 1.3M | 139.49 | — |
| 2026-07-06 | 140.56 | 140.75 | 138.57 | 140.14 | 140.14 | — | 1.3M | 139.84 | — |
| 2026-07-02 | 140.87 | 141.89 | 137.94 | 140.58 | 140.58 | — | 955K | 139.99 | — |
| 2026-07-01 | 139.61 | 142.01 | 138.41 | 139.93 | 139.93 | — | 1.1M | 140.45 | — |
| 2026-06-30 | 140.83 | 141.22 | 138.37 | 140.49 | 140.49 | — | 1.1M | 140.44 | — |
| 2026-06-29 | 139.40 | 141.94 | 138.76 | 139.65 | 139.65 | — | 2.3M | 140.41 | — |
| 2026-06-26 | 136.51 | 140.43 | 135.89 | 139.71 | 139.71 | — | 1.9M | 139.34 | — |
| 2026-06-25 | 135.30 | 139.01 | 134.83 | 137.00 | 137.00 | — | 1.6M | 137.41 | — |
| 2026-06-24 | 129.59 | 135.23 | 128.69 | 134.00 | 134.00 | — | 1.1M | 134.12 | — |
| 2026-06-23 | 130.45 | 131.51 | 128.74 | 128.76 | 128.76 | — | 782K | 129.52 | — |
| 2026-06-22 | 132.33 | 133.47 | 130.16 | 130.93 | 130.93 | — | 1.2M | 131.11 | — |
| 2026-06-18 | 131.33 | 135.96 | 131.33 | 133.57 | 133.57 | — | 1.9M | 133.78 | — |
| 2026-06-17 | 134.52 | 136.18 | 129.54 | 130.18 | 130.18 | — | 1.2M | 132.02 | — |
| 2026-06-16 | 134.73 | 136.64 | 134.58 | 134.87 | 134.87 | — | 730K | 135.24 | — |
| 2026-06-11 | 131.80 | 134.30 | 130.12 | 133.71 | 133.71 | — | 1.5M | 132.70 | — |
| 2026-06-10 | 131.09 | 133.10 | 129.04 | 129.35 | 129.35 | — | 1.2M | 130.28 | — |
| 2026-06-09 | 129.13 | 131.27 | 128.94 | 131.05 | 131.05 | — | 1.4M | 130.78 | — |
| 2026-06-08 | 130.00 | 130.82 | 127.36 | 127.63 | 127.63 | — | 1.2M | 127.99 | — |
| 2026-06-01 | 128.85 | 130.27 | 127.20 | 130.20 | 130.20 | — | 771K | 129.39 | — |
| 2026-05-29 | 130.71 | 132.06 | 129.18 | 130.07 | 130.07 | — | 1.5M | 130.48 | — |
| 2026-05-26 | 130.41 | 132.28 | 129.54 | 131.61 | 131.61 | — | 613K | 131.60 | — |
| 2026-05-22 | 130.70 | 131.53 | 128.93 | 130.43 | 130.43 | — | 643K | 130.38 | — |
| 2026-05-21 | 128.30 | 131.29 | 126.65 | 130.70 | 130.70 | — | 701K | 130.11 | — |
| 2026-05-20 | 126.10 | 129.28 | 125.00 | 129.25 | 129.25 | — | 836K | 128.39 | — |
| 2026-05-19 | 127.95 | 128.78 | 126.02 | 126.16 | 126.16 | — | 1.3M | 126.69 | — |
| 2026-05-18 | 126.00 | 129.82 | 125.55 | 128.47 | 128.47 | — | 1.1M | 128.67 | — |
| 2026-05-07 | 136.63 | 137.46 | 134.93 | 136.81 | 136.81 | — | 1.5M | 136.48 | — |
| 2026-05-06 | 134.20 | 137.30 | 133.45 | 135.33 | 135.33 | — | 1.2M | 135.72 | — |
| 2026-05-05 | 132.67 | 134.04 | 131.40 | 132.29 | 132.29 | — | 1.6M | 132.47 | — |
| 2026-05-04 | 135.14 | 135.89 | 131.22 | 132.49 | 132.49 | — | 1.1M | 132.81 | — |
| 2026-04-27 | 146.16 | 149.26 | 146.16 | 148.40 | 148.40 | — | 1.4M | 148.15 | — |
| 2026-04-24 | 146.92 | 147.72 | 145.58 | 146.10 | 146.10 | — | 767K | 146.38 | — |
| 2026-04-23 | 145.93 | 148.29 | 145.93 | 147.42 | 147.42 | — | 742K | 147.39 | — |
| 2026-04-20 | 143.80 | 145.84 | 143.55 | 145.12 | 145.12 | — | 830K | 145.15 | — |
| 2026-04-17 | 142.51 | 147.11 | 142.51 | 144.32 | 144.32 | — | 904K | 144.87 | — |
| 2026-04-10 | 146.38 | 146.82 | 143.90 | 144.81 | 144.81 | — | 1.3M | 144.79 | — |
| 2026-04-09 | 143.39 | 147.28 | 142.95 | 146.29 | 146.29 | — | 731K | 145.92 | — |
| 2026-04-08 | 143.24 | 144.88 | 142.02 | 144.49 | 144.49 | — | 957K | 144.03 | — |
| 2026-04-07 | 139.91 | 141.02 | 138.36 | 139.40 | 139.40 | — | 928K | 139.28 | — |
| 2026-04-02 | 142.48 | 144.31 | 139.29 | 141.06 | 141.06 | — | 817K | 141.20 | — |
| 2026-03-26 | 146.74 | 148.89 | 144.83 | 145.79 | 145.79 | — | 1.0M | 146.16 | — |
| 2026-03-25 | 147.29 | 148.33 | 144.62 | 147.48 | 147.48 | — | 901K | 146.97 | — |
| 2026-03-24 | 141.91 | 146.51 | 141.88 | 145.73 | 145.73 | — | 657K | 145.37 | — |
| 2026-03-23 | 145.51 | 146.58 | 143.57 | 143.63 | 143.63 | — | 959K | 144.56 | — |
| 2026-03-18 | 144.61 | 146.85 | 144.39 | 144.66 | 144.66 | — | 579K | 145.45 | — |
| 2026-03-17 | 147.10 | 147.22 | 144.60 | 145.91 | 145.91 | — | 602K | 145.96 | — |
| 2026-03-16 | 146.84 | 147.87 | 145.58 | 145.82 | 145.82 | — | 790K | 146.08 | — |
| 2026-03-13 | 146.63 | 147.29 | 144.34 | 145.35 | 145.35 | — | 694K | 145.35 | — |