AMP
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 551.88
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 | 554.94 | 557.23 | 546.84 | 551.88 | 551.88 | -0.86% | 787K | 552.20 | 2.03 |
| 2026-09-08 | 557.89 | 561.24 | 554.10 | 556.67 | 556.67 | -0.69% | 546K | 557.96 | 1.45 |
| 2026-09-04 | 553.25 | 565.58 | 553.25 | 560.56 | 560.56 | -0.80% | 373K | 561.53 | 0.98 |
| 2026-09-03 | 557.05 | 567.33 | 554.19 | 565.08 | 565.08 | +2.40% | 471K | 563.56 | 1.24 |
| 2026-09-02 | 544.21 | 561.82 | 544.21 | 551.85 | 551.85 | +1.70% | 495K | 553.30 | 1.32 |
| 2026-09-01 | 549.85 | 558.56 | 541.27 | 542.64 | 542.64 | -1.89% | 468K | 544.77 | 1.22 |
| 2026-08-31 | 557.99 | 559.15 | 553.00 | 553.11 | 553.11 | -1.11% | 482K | 554.26 | 1.28 |
| 2026-08-28 | 557.15 | 561.21 | 554.95 | 559.32 | 559.32 | +0.64% | 271K | 558.89 | 0.70 |
| 2026-08-27 | 555.90 | 561.46 | 550.01 | 555.77 | 555.77 | -0.80% | 304K | 555.84 | 0.77 |
| 2026-08-26 | 559.32 | 563.51 | 550.00 | 560.28 | 560.28 | 0.00% | 307K | 559.37 | 0.76 |
| 2026-08-25 | 560.62 | 561.58 | 555.36 | 560.26 | 560.26 | -0.16% | 281K | 559.61 | 0.67 |
| 2026-08-24 | 555.20 | 563.34 | 553.44 | 561.13 | 561.13 | +1.00% | 250K | 560.78 | 0.57 |
| 2026-08-21 | 551.46 | 562.61 | 551.46 | 555.59 | 555.59 | +1.55% | 572K | 556.39 | 1.31 |
| 2026-08-20 | 561.24 | 564.47 | 546.66 | 547.09 | 547.09 | -2.27% | 383K | 552.42 | 0.82 |
| 2026-08-19 | 565.30 | 571.10 | 558.88 | 559.78 | 559.78 | -0.42% | 385K | 563.22 | 0.80 |
| 2026-08-18 | 566.25 | 568.70 | 560.01 | 562.12 | 562.12 | +0.09% | 330K | 564.31 | 0.68 |
| 2026-08-17 | 567.95 | 571.18 | 561.19 | 561.63 | 561.63 | -1.39% | 452K | 563.02 | 0.92 |
| 2026-08-14 | 571.00 | 572.56 | 567.93 | 569.54 | 569.54 | -0.20% | 290K | 569.78 | 0.57 |
| 2026-08-13 | 565.94 | 571.17 | 560.98 | 570.68 | 570.68 | +0.99% | 320K | 567.82 | 0.61 |
| 2026-08-12 | 560.21 | 565.32 | 557.64 | 565.07 | 565.07 | +0.37% | 376K | 562.48 | 0.69 |
| 2026-08-11 | 555.67 | 565.44 | 555.60 | 562.98 | 562.98 | +0.98% | 385K | 562.61 | 0.70 |
| 2026-08-10 | 555.74 | 562.42 | 550.25 | 557.53 | 557.53 | +1.01% | 347K | 558.02 | 0.61 |
| 2026-08-07 | 555.22 | 558.59 | 549.80 | 551.98 | 551.98 | -1.40% | 463K | 552.52 | 0.81 |
| 2026-08-06 | 565.00 | 565.05 | 554.13 | 559.82 | 559.82 | -0.22% | 431K | 558.88 | 0.74 |
| 2026-08-05 | 560.00 | 564.30 | 554.86 | 561.03 | 561.03 | +1.35% | 421K | 560.15 | 0.70 |
| 2026-08-04 | 552.07 | 557.11 | 550.64 | 553.58 | 553.58 | +0.27% | 623K | 553.74 | 1.04 |
| 2026-08-03 | 546.49 | 553.82 | 543.97 | 552.07 | 552.07 | +1.14% | 367K | 550.25 | 0.59 |
| 2026-07-31 | 545.52 | 549.39 | 543.43 | 545.84 | 545.84 | +0.25% | 481K | 546.75 | 0.76 |
| 2026-07-30 | 541.41 | 546.31 | 532.92 | 544.46 | 544.46 | +0.77% | 419K | 542.64 | 0.65 |
| 2026-07-29 | 541.64 | 547.92 | 539.00 | 540.29 | 540.29 | -1.16% | 445K | 543.07 | 0.68 |
| 2026-07-28 | 538.23 | 553.46 | 536.28 | 546.62 | 546.62 | +1.60% | 697K | 546.78 | 1.05 |
| 2026-07-27 | 534.43 | 543.25 | 530.91 | 538.01 | 538.01 | +1.72% | 654K | 537.45 | 0.85 |
| 2026-07-24 | 519.41 | 530.21 | 510.75 | 528.90 | 528.90 | +1.69% | 492K | 526.01 | 0.63 |
| 2026-07-23 | 531.37 | 536.58 | 515.09 | 520.11 | 520.11 | -1.27% | 929K | 521.43 | 1.21 |
| 2026-07-22 | 529.68 | 531.46 | 525.21 | 526.82 | 526.82 | -0.29% | 642K | 527.61 | 0.82 |
| 2026-07-21 | 527.90 | 529.35 | 522.96 | 528.37 | 528.37 | +0.41% | 557K | 527.44 | 0.71 |
| 2026-07-20 | 528.76 | 530.82 | 523.17 | 526.22 | 526.22 | -0.31% | 460K | 526.56 | 0.56 |
| 2026-07-17 | 523.80 | 538.93 | 523.68 | 527.87 | 527.87 | -1.00% | 662K | 529.17 | 0.81 |
| 2026-07-16 | 520.05 | 533.24 | 520.05 | 533.21 | 533.21 | +1.12% | 667K | 530.78 | 0.82 |
| 2026-07-15 | 518.88 | 533.04 | 516.42 | 527.28 | 527.28 | +1.67% | 692K | 528.21 | 0.87 |
| 2026-07-14 | 511.22 | 521.38 | 505.38 | 518.60 | 518.60 | +0.07% | 560K | 518.37 | 0.69 |
| 2026-07-13 | 503.53 | 519.31 | 503.53 | 518.23 | 518.23 | +2.26% | 746K | 516.18 | 0.94 |
| 2026-07-10 | 508.80 | 513.00 | 500.69 | 506.76 | 506.76 | — | 456K | 505.84 | — |
| 2026-07-09 | 495.10 | 506.07 | 489.27 | 500.16 | 500.16 | — | 601K | 501.32 | — |
| 2026-07-08 | 509.88 | 510.38 | 488.78 | 490.58 | 490.58 | — | 893K | 492.78 | — |
| 2026-07-07 | 505.76 | 512.70 | 505.76 | 507.84 | 507.84 | — | 554K | 508.35 | — |
| 2026-07-06 | 490.37 | 507.74 | 487.17 | 507.50 | 507.50 | — | 753K | 502.13 | — |
| 2026-07-02 | 484.70 | 492.46 | 481.50 | 489.16 | 489.16 | — | 694K | 488.16 | — |
| 2026-07-01 | 460.00 | 480.81 | 457.39 | 479.68 | 479.68 | — | 657K | 476.62 | — |
| 2026-06-30 | 449.82 | 460.34 | 449.08 | 458.76 | 458.76 | — | 790K | 457.82 | — |
| 2026-06-29 | 454.50 | 458.71 | 446.04 | 446.79 | 446.79 | — | 865K | 448.57 | — |
| 2026-06-26 | 452.97 | 455.00 | 444.00 | 452.81 | 452.81 | — | 2.7M | 452.31 | — |
| 2026-06-25 | 463.90 | 469.63 | 452.11 | 453.29 | 453.29 | — | 675K | 456.62 | — |
| 2026-06-24 | 463.61 | 465.49 | 454.73 | 460.95 | 460.95 | — | 675K | 460.23 | — |
| 2026-06-23 | 466.53 | 473.56 | 464.76 | 466.11 | 466.11 | — | 855K | 468.13 | — |
| 2026-06-22 | 469.41 | 474.67 | 467.13 | 471.41 | 471.41 | — | 708K | 471.37 | — |
| 2026-06-18 | 476.37 | 477.49 | 465.12 | 467.43 | 467.43 | — | 1.3M | 468.66 | — |
| 2026-06-17 | 470.94 | 476.74 | 469.82 | 471.97 | 471.97 | — | 460K | 472.72 | — |
| 2026-06-16 | 463.99 | 473.30 | 460.26 | 471.33 | 471.33 | — | 648K | 470.86 | — |
| 2026-06-11 | 451.31 | 452.25 | 446.56 | 450.38 | 450.38 | — | 365K | 449.87 | — |
| 2026-06-10 | 448.10 | 454.15 | 445.65 | 450.62 | 450.62 | — | 489K | 452.07 | — |
| 2026-06-09 | 451.53 | 455.14 | 442.55 | 449.19 | 449.19 | — | 481K | 447.93 | — |
| 2026-06-08 | 453.93 | 455.85 | 447.70 | 449.38 | 449.38 | — | 548K | 450.37 | — |
| 2026-06-01 | 443.77 | 453.66 | 442.00 | 447.15 | 447.15 | — | 745K | 446.74 | — |
| 2026-05-29 | 439.74 | 449.33 | 438.50 | 445.71 | 445.71 | — | 1.6M | 445.31 | — |
| 2026-05-26 | 451.01 | 456.18 | 450.09 | 455.50 | 455.50 | — | 475K | 454.24 | — |
| 2026-05-22 | 452.46 | 457.12 | 450.12 | 452.31 | 452.31 | — | 630K | 453.18 | — |
| 2026-05-21 | 454.83 | 459.00 | 438.84 | 450.57 | 450.57 | — | 796K | 448.02 | — |
| 2026-05-20 | 463.43 | 465.75 | 456.87 | 457.27 | 457.27 | — | 698K | 459.39 | — |
| 2026-05-19 | 470.76 | 472.32 | 463.36 | 463.76 | 463.76 | — | 424K | 466.88 | — |
| 2026-05-18 | 470.43 | 477.78 | 464.11 | 471.18 | 471.18 | — | 430K | 472.44 | — |
| 2026-05-07 | 472.09 | 477.62 | 457.40 | 458.84 | 458.84 | — | 605K | 462.20 | — |
| 2026-05-06 | 477.06 | 480.05 | 473.43 | 475.29 | 475.29 | — | 514K | 475.88 | — |
| 2026-05-05 | 468.22 | 478.43 | 467.07 | 474.65 | 474.65 | — | 407K | 473.90 | — |
| 2026-05-04 | 460.79 | 474.14 | 460.65 | 468.59 | 468.59 | — | 415K | 468.28 | — |
| 2026-04-27 | 463.27 | 480.80 | 462.99 | 477.86 | 477.86 | — | 1.0M | 476.69 | — |
| 2026-04-24 | 459.21 | 468.00 | 451.98 | 464.12 | 464.12 | — | 1.2M | 462.13 | — |
| 2026-04-23 | 464.75 | 466.80 | 454.29 | 459.63 | 459.63 | — | 769K | 460.62 | — |
| 2026-04-20 | 455.01 | 461.69 | 453.92 | 456.59 | 456.59 | — | 575K | 456.83 | — |
| 2026-04-17 | 462.30 | 466.33 | 454.88 | 456.20 | 456.20 | — | 1.1M | 458.58 | — |
| 2026-04-10 | 449.13 | 449.82 | 441.26 | 446.34 | 446.34 | — | 622K | 446.25 | — |
| 2026-04-09 | 450.08 | 454.70 | 446.69 | 452.90 | 452.90 | — | 879K | 452.17 | — |
| 2026-04-08 | 443.73 | 454.43 | 443.73 | 453.10 | 453.10 | — | 862K | 451.65 | — |
| 2026-04-07 | 426.79 | 432.59 | 422.81 | 432.06 | 432.06 | — | 805K | 429.36 | — |
| 2026-04-02 | 430.19 | 440.09 | 422.37 | 433.94 | 433.94 | — | 620K | 433.27 | — |
| 2026-03-26 | 448.88 | 454.32 | 445.99 | 448.15 | 448.15 | — | 390K | 449.44 | — |
| 2026-03-25 | 452.45 | 457.58 | 445.09 | 451.89 | 451.89 | — | 692K | 451.39 | — |
| 2026-03-24 | 439.26 | 450.59 | 436.04 | 448.17 | 448.17 | — | 611K | 447.39 | — |
| 2026-03-23 | 451.68 | 452.14 | 441.59 | 442.91 | 442.91 | — | 939K | 445.27 | — |
| 2026-03-18 | 435.88 | 440.09 | 431.89 | 432.54 | 432.54 | — | 702K | 434.92 | — |
| 2026-03-17 | 444.79 | 450.91 | 437.82 | 437.94 | 437.94 | — | 1.1M | 439.55 | — |
| 2026-03-16 | 446.48 | 449.84 | 438.23 | 439.02 | 439.02 | — | 597K | 441.37 | — |
| 2026-03-13 | 446.87 | 448.77 | 441.40 | 442.08 | 442.08 | — | 532K | 443.42 | — |