AMT
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 175.43
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 | 175.48 | 176.45 | 174.60 | 175.43 | 175.43 | -0.17% | 2.1M | 175.42 | 1.06 |
| 2026-09-08 | 178.34 | 179.19 | 174.22 | 175.73 | 175.73 | -0.07% | 2.1M | 176.38 | 1.11 |
| 2026-09-04 | 176.39 | 179.39 | 175.35 | 175.85 | 175.85 | -1.07% | 1.9M | 176.02 | 1.01 |
| 2026-09-03 | 174.93 | 179.05 | 174.88 | 177.75 | 177.75 | +2.79% | 2.0M | 177.55 | 1.00 |
| 2026-09-02 | 175.90 | 176.38 | 171.73 | 172.92 | 172.92 | -1.76% | 2.6M | 173.08 | 1.23 |
| 2026-09-01 | 175.90 | 178.24 | 174.62 | 176.02 | 176.02 | +0.18% | 2.4M | 175.71 | 1.13 |
| 2026-08-31 | 175.90 | 176.87 | 173.39 | 175.70 | 175.70 | -0.30% | 2.9M | 175.68 | 1.36 |
| 2026-08-28 | 174.54 | 177.32 | 174.22 | 176.23 | 176.23 | +1.19% | 1.6M | 175.98 | 0.71 |
| 2026-08-27 | 174.19 | 176.11 | 173.50 | 174.16 | 174.16 | -0.89% | 2.2M | 174.70 | 0.95 |
| 2026-08-26 | 180.00 | 180.98 | 175.35 | 175.73 | 175.73 | -1.59% | 2.0M | 176.60 | 0.81 |
| 2026-08-25 | 177.84 | 179.00 | 177.06 | 178.57 | 178.57 | +0.10% | 1.4M | 178.24 | 0.53 |
| 2026-08-24 | 176.46 | 178.86 | 175.90 | 178.39 | 178.39 | +1.47% | 1.6M | 177.99 | 0.59 |
| 2026-08-21 | 175.96 | 178.02 | 174.41 | 175.80 | 175.80 | +0.05% | 1.7M | 176.25 | 0.62 |
| 2026-08-20 | 177.03 | 177.91 | 174.96 | 175.72 | 175.72 | +0.70% | 1.9M | 176.32 | 0.66 |
| 2026-08-19 | 173.00 | 175.76 | 172.62 | 174.49 | 174.49 | +1.25% | 1.4M | 174.10 | 0.49 |
| 2026-08-18 | 174.86 | 175.33 | 172.25 | 172.33 | 172.33 | +0.06% | 1.9M | 173.58 | 0.62 |
| 2026-08-17 | 174.92 | 175.22 | 170.15 | 172.23 | 172.23 | -1.91% | 2.7M | 172.43 | 0.89 |
| 2026-08-14 | 174.26 | 176.59 | 173.77 | 175.58 | 175.58 | +0.80% | 1.9M | 175.61 | 0.61 |
| 2026-08-13 | 171.35 | 175.00 | 171.25 | 174.19 | 174.19 | +2.21% | 1.4M | 173.74 | 0.44 |
| 2026-08-12 | 169.22 | 172.39 | 168.93 | 170.43 | 170.43 | +0.52% | 1.8M | 170.72 | 0.58 |
| 2026-08-11 | 168.50 | 171.62 | 168.50 | 169.55 | 169.55 | +0.26% | 1.6M | 170.07 | 0.50 |
| 2026-08-10 | 171.26 | 171.62 | 168.72 | 169.11 | 169.11 | -1.99% | 1.8M | 169.33 | 0.57 |
| 2026-08-07 | 170.51 | 173.77 | 170.51 | 172.54 | 172.54 | +0.78% | 1.6M | 172.77 | 0.49 |
| 2026-08-06 | 169.69 | 172.38 | 167.39 | 171.20 | 171.20 | +1.86% | 2.9M | 170.86 | 0.90 |
| 2026-08-05 | 173.91 | 173.91 | 162.50 | 168.07 | 168.07 | -4.10% | 5.3M | 166.61 | 1.69 |
| 2026-08-04 | 170.50 | 175.55 | 169.03 | 175.25 | 175.25 | +1.30% | 3.0M | 174.44 | 0.96 |
| 2026-08-03 | 174.67 | 175.16 | 171.79 | 173.00 | 173.00 | -0.21% | 2.5M | 173.11 | 0.78 |
| 2026-07-31 | 172.69 | 174.17 | 170.96 | 173.36 | 173.36 | -0.63% | 4.3M | 172.85 | 1.36 |
| 2026-07-30 | 177.30 | 179.86 | 172.82 | 174.46 | 174.46 | -2.68% | 3.7M | 174.27 | 1.15 |
| 2026-07-29 | 174.96 | 180.37 | 172.59 | 179.26 | 179.26 | +4.52% | 5.4M | 177.05 | 1.67 |
| 2026-07-28 | 169.54 | 178.60 | 169.16 | 171.50 | 171.50 | +2.85% | 4.4M | 173.29 | 1.38 |
| 2026-07-27 | 166.42 | 168.23 | 165.55 | 166.74 | 166.74 | +0.04% | 3.5M | 166.81 | 1.05 |
| 2026-07-24 | 166.53 | 169.49 | 166.42 | 166.67 | 166.67 | +1.23% | 3.3M | 167.47 | 0.99 |
| 2026-07-23 | 166.18 | 168.23 | 163.59 | 164.65 | 164.65 | -0.85% | 3.6M | 165.60 | 1.06 |
| 2026-07-22 | 163.74 | 166.82 | 163.47 | 166.06 | 166.06 | +1.63% | 2.7M | 165.55 | 0.78 |
| 2026-07-21 | 165.31 | 166.60 | 163.07 | 163.39 | 163.39 | -2.20% | 2.8M | 164.27 | 0.79 |
| 2026-07-20 | 168.23 | 169.77 | 166.36 | 167.06 | 167.06 | -1.76% | 2.6M | 167.60 | 0.72 |
| 2026-07-17 | 171.94 | 172.68 | 168.90 | 170.06 | 170.06 | +0.67% | 2.8M | 170.21 | 0.81 |
| 2026-07-16 | 169.78 | 170.10 | 167.56 | 168.92 | 168.92 | +0.17% | 2.4M | 169.02 | 0.67 |
| 2026-07-15 | 168.20 | 171.30 | 167.78 | 168.63 | 168.63 | -0.12% | 2.1M | 168.87 | 0.58 |
| 2026-07-14 | 169.00 | 169.39 | 166.70 | 168.83 | 168.83 | -0.40% | 2.2M | 168.28 | 0.60 |
| 2026-07-13 | 170.00 | 170.90 | 168.97 | 169.50 | 169.50 | +0.54% | 2.1M | 169.64 | 0.57 |
| 2026-07-10 | 166.50 | 168.93 | 166.18 | 168.59 | 168.59 | — | 2.5M | 167.98 | — |
| 2026-07-09 | 164.08 | 166.07 | 163.66 | 165.00 | 165.00 | — | 3.1M | 164.90 | — |
| 2026-07-08 | 165.60 | 166.73 | 163.84 | 165.04 | 165.04 | — | 3.6M | 165.06 | — |
| 2026-07-07 | 164.23 | 166.42 | 163.93 | 165.25 | 165.25 | — | 2.7M | 165.22 | — |
| 2026-07-06 | 165.00 | 165.79 | 160.06 | 162.11 | 162.11 | — | 4.0M | 162.09 | — |
| 2026-07-02 | 167.16 | 169.70 | 165.44 | 166.03 | 166.03 | — | 3.9M | 166.64 | — |
| 2026-07-01 | 163.53 | 168.15 | 162.27 | 166.08 | 166.08 | — | 4.6M | 165.92 | — |
| 2026-06-30 | 167.69 | 168.60 | 162.40 | 163.57 | 163.57 | — | 5.4M | 164.36 | — |
| 2026-06-29 | 174.94 | 175.82 | 167.64 | 168.67 | 168.67 | — | 3.6M | 169.26 | — |
| 2026-06-26 | 172.37 | 176.60 | 171.14 | 175.59 | 175.59 | — | 7.3M | 175.27 | — |
| 2026-06-25 | 175.23 | 175.29 | 167.24 | 168.72 | 168.72 | — | 3.4M | 169.37 | — |
| 2026-06-24 | 179.90 | 180.47 | 173.34 | 174.46 | 174.46 | — | 4.6M | 175.43 | — |
| 2026-06-23 | 178.49 | 179.75 | 175.99 | 179.38 | 179.38 | — | 3.5M | 178.45 | — |
| 2026-06-22 | 175.73 | 178.43 | 173.99 | 176.43 | 176.43 | — | 3.0M | 176.91 | — |
| 2026-06-18 | 181.64 | 181.90 | 175.00 | 176.05 | 176.05 | — | 4.5M | 177.33 | — |
| 2026-06-17 | 182.64 | 183.85 | 180.79 | 181.09 | 181.09 | — | 2.0M | 181.96 | — |
| 2026-06-16 | 186.49 | 187.36 | 183.47 | 184.47 | 184.47 | — | 2.7M | 184.63 | — |
| 2026-06-11 | 192.10 | 192.94 | 188.05 | 189.31 | 189.31 | — | 3.3M | 189.52 | — |
| 2026-06-10 | 192.29 | 192.94 | 188.59 | 192.50 | 192.50 | — | 2.2M | 191.74 | — |
| 2026-06-09 | 189.16 | 193.93 | 188.73 | 190.83 | 190.83 | — | 2.7M | 191.62 | — |
| 2026-06-08 | 193.00 | 193.48 | 188.88 | 189.10 | 189.10 | — | 2.8M | 189.86 | — |
| 2026-06-01 | 184.82 | 187.90 | 184.01 | 187.53 | 187.53 | — | 2.5M | 186.87 | — |
| 2026-05-29 | 186.93 | 187.60 | 185.00 | 186.96 | 186.96 | — | 4.3M | 186.85 | — |
| 2026-05-26 | 183.79 | 186.99 | 182.97 | 184.95 | 184.95 | — | 2.8M | 185.04 | — |
| 2026-05-22 | 185.02 | 185.06 | 181.62 | 183.85 | 183.85 | — | 2.1M | 183.41 | — |
| 2026-05-21 | 183.20 | 184.84 | 181.99 | 183.78 | 183.78 | — | 2.9M | 183.85 | — |
| 2026-05-20 | 181.96 | 184.02 | 180.66 | 184.02 | 184.02 | — | 2.8M | 183.19 | — |
| 2026-05-19 | 178.81 | 184.12 | 177.70 | 183.00 | 183.00 | — | 4.7M | 182.33 | — |
| 2026-05-18 | 170.89 | 177.78 | 170.63 | 177.28 | 177.28 | — | 3.2M | 175.54 | — |
| 2026-05-07 | 179.50 | 180.97 | 178.43 | 179.77 | 179.77 | — | 2.6M | 179.60 | — |
| 2026-05-06 | 179.15 | 181.25 | 178.41 | 180.16 | 180.16 | — | 2.1M | 180.17 | — |
| 2026-05-05 | 180.00 | 180.68 | 176.71 | 178.12 | 178.12 | — | 2.2M | 178.24 | — |
| 2026-05-04 | 180.67 | 182.63 | 179.23 | 180.88 | 180.88 | — | 1.6M | 180.84 | — |
| 2026-04-27 | 178.64 | 178.90 | 174.70 | 175.30 | 175.30 | — | 3.0M | 176.36 | — |
| 2026-04-24 | 178.89 | 179.62 | 176.26 | 178.21 | 178.21 | — | 3.1M | 178.08 | — |
| 2026-04-23 | 177.55 | 179.21 | 176.38 | 179.01 | 179.01 | — | 2.4M | 178.41 | — |
| 2026-04-20 | 181.37 | 183.43 | 180.50 | 181.66 | 181.66 | — | 2.8M | 181.73 | — |
| 2026-04-17 | 178.29 | 183.07 | 177.41 | 182.36 | 182.36 | — | 4.7M | 181.13 | — |
| 2026-04-10 | 180.55 | 181.58 | 178.31 | 179.29 | 179.29 | — | 3.2M | 179.70 | — |
| 2026-04-09 | 175.24 | 182.36 | 175.24 | 179.93 | 179.93 | — | 3.3M | 180.23 | — |
| 2026-04-08 | 175.00 | 177.20 | 173.73 | 176.18 | 176.18 | — | 3.5M | 175.71 | — |
| 2026-04-07 | 175.82 | 176.38 | 172.88 | 174.08 | 174.08 | — | 3.6M | 174.38 | — |
| 2026-04-02 | 171.49 | 176.47 | 170.34 | 173.73 | 173.73 | — | 4.2M | 173.57 | — |
| 2026-03-26 | 167.29 | 169.07 | 165.75 | 168.92 | 168.92 | — | 2.9M | 168.27 | — |
| 2026-03-25 | 169.48 | 171.99 | 165.08 | 167.27 | 167.27 | — | 4.1M | 167.29 | — |
| 2026-03-24 | 175.49 | 176.38 | 170.10 | 170.36 | 170.36 | — | 4.6M | 172.07 | — |
| 2026-03-23 | 179.19 | 179.63 | 173.15 | 176.50 | 176.50 | — | 4.4M | 175.78 | — |
| 2026-03-18 | 183.14 | 184.19 | 180.20 | 180.69 | 180.69 | — | 3.7M | 181.15 | — |
| 2026-03-17 | 185.60 | 187.84 | 184.14 | 185.07 | 185.07 | — | 2.7M | 185.52 | — |
| 2026-03-16 | 185.73 | 186.21 | 184.15 | 184.71 | 184.71 | — | 2.3M | 184.92 | — |
| 2026-03-13 | 182.10 | 184.54 | 181.01 | 184.41 | 184.41 | — | 3.2M | 183.52 | — |