AON
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 304.69
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 | 313.45 | 315.67 | 303.59 | 304.69 | 304.69 | -3.51% | 2.3M | 306.94 | 2.12 |
| 2026-09-08 | 316.78 | 321.57 | 314.95 | 315.79 | 315.79 | -2.26% | 1.9M | 318.00 | 1.91 |
| 2026-09-04 | 328.18 | 328.84 | 321.49 | 323.09 | 323.09 | -1.20% | 1.5M | 323.44 | 1.50 |
| 2026-09-03 | 332.00 | 336.45 | 325.68 | 327.00 | 327.00 | -1.17% | 1.5M | 327.98 | 1.52 |
| 2026-09-02 | 327.70 | 331.60 | 324.79 | 330.88 | 330.88 | +1.40% | 2.2M | 329.46 | 2.47 |
| 2026-09-01 | 321.42 | 328.52 | 312.92 | 326.30 | 326.30 | +1.49% | 2.4M | 323.92 | 2.89 |
| 2026-08-31 | 340.00 | 343.26 | 320.21 | 321.52 | 321.52 | -9.53% | 2.4M | 325.39 | 2.99 |
| 2026-08-28 | 350.96 | 358.71 | 349.76 | 355.40 | 355.40 | +1.67% | 669K | 355.33 | 0.79 |
| 2026-08-27 | 350.51 | 352.88 | 348.03 | 349.56 | 349.56 | -1.25% | 689K | 349.56 | 0.67 |
| 2026-08-26 | 354.63 | 356.45 | 353.19 | 353.98 | 353.98 | -0.24% | 594K | 354.51 | 0.54 |
| 2026-08-25 | 357.00 | 360.30 | 354.14 | 354.83 | 354.83 | -1.19% | 616K | 355.99 | 0.54 |
| 2026-08-24 | 358.52 | 361.73 | 356.50 | 359.10 | 359.10 | +1.12% | 627K | 359.20 | 0.53 |
| 2026-08-21 | 352.39 | 356.86 | 350.56 | 355.11 | 355.11 | +0.90% | 747K | 354.58 | 0.63 |
| 2026-08-20 | 348.90 | 356.12 | 346.32 | 351.93 | 351.93 | +1.00% | 733K | 352.37 | 0.61 |
| 2026-08-19 | 344.23 | 352.84 | 341.75 | 348.43 | 348.43 | +1.52% | 616K | 349.01 | 0.48 |
| 2026-08-18 | 343.20 | 350.13 | 343.03 | 343.20 | 343.20 | -1.16% | 921K | 345.21 | 0.71 |
| 2026-08-17 | 354.00 | 355.27 | 346.50 | 347.22 | 347.22 | -2.42% | 710K | 348.90 | 0.54 |
| 2026-08-14 | 357.08 | 359.98 | 353.78 | 355.83 | 355.83 | -0.35% | 704K | 356.10 | 0.52 |
| 2026-08-13 | 354.33 | 358.55 | 349.33 | 357.08 | 357.08 | +1.34% | 810K | 355.26 | 0.60 |
| 2026-08-12 | 354.00 | 355.91 | 349.99 | 352.36 | 352.36 | -1.15% | 626K | 352.35 | 0.45 |
| 2026-08-11 | 354.00 | 359.10 | 354.00 | 356.46 | 356.46 | -0.14% | 403K | 356.93 | 0.28 |
| 2026-08-10 | 357.70 | 359.53 | 355.00 | 356.97 | 356.97 | -0.37% | 705K | 356.84 | 0.48 |
| 2026-08-07 | 357.51 | 360.60 | 354.61 | 358.30 | 358.30 | -0.68% | 929K | 358.09 | 0.63 |
| 2026-08-06 | 362.95 | 364.99 | 356.84 | 360.75 | 360.75 | +0.22% | 1.1M | 359.90 | 0.79 |
| 2026-08-05 | 356.96 | 360.60 | 355.22 | 359.97 | 359.97 | +0.93% | 657K | 359.13 | 0.46 |
| 2026-08-04 | 353.37 | 357.09 | 350.23 | 356.65 | 356.65 | -0.27% | 1.4M | 355.41 | 1.02 |
| 2026-08-03 | 362.04 | 366.32 | 356.12 | 357.63 | 357.63 | -0.81% | 2.0M | 358.28 | 1.42 |
| 2026-07-31 | 363.07 | 365.02 | 359.78 | 360.55 | 360.55 | -1.64% | 1.3M | 361.75 | 0.96 |
| 2026-07-30 | 367.19 | 370.49 | 358.49 | 366.57 | 366.57 | -2.81% | 4.2M | 363.81 | 3.37 |
| 2026-07-29 | 367.64 | 379.50 | 362.25 | 377.16 | 377.16 | -1.08% | 2.0M | 375.73 | 1.63 |
| 2026-07-28 | 370.00 | 382.34 | 367.17 | 381.26 | 381.26 | +3.84% | 1.5M | 380.07 | 1.23 |
| 2026-07-27 | 362.03 | 369.75 | 359.80 | 367.17 | 367.17 | +1.51% | 1.6M | 367.64 | 1.13 |
| 2026-07-24 | 355.93 | 362.61 | 355.65 | 361.70 | 361.70 | +1.66% | 785K | 360.80 | 0.54 |
| 2026-07-23 | 352.59 | 355.79 | 350.83 | 355.78 | 355.78 | +0.98% | 1.2M | 354.49 | 0.78 |
| 2026-07-22 | 359.65 | 359.97 | 350.96 | 352.33 | 352.33 | -1.97% | 1.8M | 352.75 | 1.16 |
| 2026-07-21 | 359.08 | 363.00 | 354.80 | 359.40 | 359.40 | -0.93% | 1.4M | 358.82 | 0.86 |
| 2026-07-20 | 364.87 | 366.00 | 361.11 | 362.78 | 362.78 | -1.21% | 1.1M | 363.33 | 0.65 |
| 2026-07-17 | 370.00 | 375.92 | 365.63 | 367.21 | 367.21 | -0.39% | 1.4M | 368.10 | 0.86 |
| 2026-07-16 | 358.23 | 368.64 | 356.56 | 368.63 | 368.63 | +3.80% | 1.0M | 365.98 | 0.59 |
| 2026-07-15 | 357.52 | 360.29 | 350.45 | 355.15 | 355.15 | -1.04% | 1.2M | 355.73 | 0.69 |
| 2026-07-14 | 364.29 | 365.78 | 358.40 | 358.89 | 358.89 | -2.30% | 1.2M | 360.93 | 0.67 |
| 2026-07-13 | 360.12 | 367.58 | 360.12 | 367.35 | 367.35 | +2.92% | 1.5M | 365.09 | 0.87 |
| 2026-07-10 | 357.55 | 360.00 | 353.79 | 356.94 | 356.94 | — | 999K | 356.67 | — |
| 2026-07-09 | 354.98 | 357.50 | 353.10 | 355.56 | 355.56 | — | 602K | 355.06 | — |
| 2026-07-08 | 360.00 | 361.13 | 357.00 | 357.51 | 357.51 | — | 642K | 358.34 | — |
| 2026-07-07 | 360.00 | 366.45 | 357.06 | 359.82 | 359.82 | — | 830K | 361.10 | — |
| 2026-07-06 | 356.71 | 357.18 | 351.38 | 356.91 | 356.91 | — | 1.2M | 355.97 | — |
| 2026-07-02 | 346.41 | 357.54 | 344.20 | 357.46 | 357.46 | — | 1.2M | 354.54 | — |
| 2026-07-01 | 327.83 | 347.27 | 327.83 | 343.56 | 343.56 | — | 1.9M | 344.18 | — |
| 2026-06-30 | 327.07 | 333.75 | 322.26 | 331.69 | 331.69 | — | 1.6M | 330.61 | — |
| 2026-06-29 | 324.97 | 330.43 | 323.41 | 327.57 | 327.57 | — | 1.4M | 326.55 | — |
| 2026-06-26 | 319.72 | 330.36 | 316.82 | 328.69 | 328.69 | — | 5.3M | 327.63 | — |
| 2026-06-25 | 324.49 | 328.45 | 315.78 | 315.95 | 315.95 | — | 1.7M | 318.97 | — |
| 2026-06-24 | 322.59 | 328.24 | 319.22 | 325.48 | 325.48 | — | 2.4M | 325.27 | — |
| 2026-06-23 | 318.29 | 323.57 | 316.69 | 320.74 | 320.74 | — | 2.6M | 320.78 | — |
| 2026-06-22 | 316.51 | 319.75 | 313.62 | 313.63 | 313.63 | — | 2.1M | 314.69 | — |
| 2026-06-18 | 327.86 | 328.00 | 317.48 | 317.74 | 317.74 | — | 2.4M | 319.46 | — |
| 2026-06-17 | 327.02 | 334.79 | 325.00 | 326.69 | 326.69 | — | 1.8M | 328.10 | — |
| 2026-06-16 | 330.80 | 333.15 | 329.13 | 331.45 | 331.45 | — | 1.8M | 331.30 | — |
| 2026-06-11 | 334.39 | 340.10 | 334.39 | 335.17 | 335.17 | — | 1.4M | 337.34 | — |
| 2026-06-10 | 334.48 | 340.76 | 331.00 | 336.33 | 336.33 | — | 1.7M | 337.21 | — |
| 2026-06-09 | 324.87 | 333.07 | 321.55 | 331.59 | 331.59 | — | 2.0M | 330.44 | — |
| 2026-06-08 | 325.49 | 328.83 | 323.78 | 325.85 | 325.85 | — | 1.5M | 326.06 | — |
| 2026-06-01 | 313.78 | 321.42 | 313.23 | 320.41 | 320.41 | — | 1.4M | 319.29 | — |
| 2026-05-29 | 317.77 | 317.83 | 314.54 | 316.06 | 316.06 | — | 2.9M | 316.33 | — |
| 2026-05-26 | 326.27 | 326.38 | 318.48 | 319.29 | 319.29 | — | 1.4M | 320.42 | — |
| 2026-05-22 | 323.28 | 325.40 | 320.65 | 324.78 | 324.78 | — | 929K | 323.58 | — |
| 2026-05-21 | 318.71 | 325.27 | 315.00 | 324.22 | 324.22 | — | 946K | 323.51 | — |
| 2026-05-20 | 323.60 | 323.60 | 316.90 | 321.15 | 321.15 | — | 1.5M | 321.05 | — |
| 2026-05-19 | 328.16 | 330.22 | 322.26 | 323.66 | 323.66 | — | 2.1M | 325.71 | — |
| 2026-05-18 | 317.51 | 328.48 | 317.51 | 326.57 | 326.57 | — | 1.5M | 325.94 | — |
| 2026-05-07 | 307.19 | 315.90 | 306.52 | 313.59 | 313.59 | — | 1.9M | 313.25 | — |
| 2026-05-06 | 316.41 | 317.49 | 306.87 | 308.27 | 308.27 | — | 1.5M | 309.59 | — |
| 2026-05-05 | 313.67 | 315.41 | 308.99 | 314.55 | 314.55 | — | 1.2M | 313.18 | — |
| 2026-05-04 | 309.93 | 316.56 | 308.57 | 314.92 | 314.92 | — | 1.4M | 313.99 | — |
| 2026-04-27 | 319.53 | 325.95 | 319.00 | 323.78 | 323.78 | — | 1.2M | 324.20 | — |
| 2026-04-24 | 322.42 | 323.79 | 318.63 | 321.14 | 321.14 | — | 761K | 321.55 | — |
| 2026-04-23 | 326.35 | 328.13 | 321.60 | 323.56 | 323.56 | — | 941K | 323.81 | — |
| 2026-04-20 | 331.45 | 334.35 | 330.91 | 331.95 | 331.95 | — | 792K | 331.91 | — |
| 2026-04-17 | 333.27 | 336.35 | 331.43 | 331.80 | 331.80 | — | 1.2M | 333.28 | — |
| 2026-04-10 | 323.16 | 323.29 | 307.81 | 312.57 | 312.57 | — | 2.4M | 312.66 | — |
| 2026-04-09 | 326.54 | 328.17 | 322.69 | 325.40 | 325.40 | — | 1.3M | 325.32 | — |
| 2026-04-08 | 322.47 | 330.93 | 321.58 | 329.76 | 329.76 | — | 1.4M | 329.11 | — |
| 2026-04-07 | 325.61 | 326.55 | 320.10 | 322.47 | 322.47 | — | 1.2M | 322.45 | — |
| 2026-04-02 | 321.94 | 328.79 | 319.57 | 323.14 | 323.14 | — | 1.1M | 323.76 | — |
| 2026-03-26 | 320.83 | 326.60 | 320.83 | 323.77 | 323.77 | — | 1.2M | 323.52 | — |
| 2026-03-25 | 325.36 | 327.46 | 317.46 | 321.45 | 321.45 | — | 957K | 321.28 | — |
| 2026-03-24 | 327.56 | 328.84 | 324.95 | 327.03 | 327.03 | — | 1.2M | 327.42 | — |
| 2026-03-23 | 327.99 | 328.29 | 323.51 | 325.97 | 325.97 | — | 1.3M | 326.27 | — |
| 2026-03-18 | 319.67 | 320.30 | 314.80 | 317.88 | 317.88 | — | 984K | 317.65 | — |
| 2026-03-17 | 326.75 | 333.26 | 319.23 | 321.18 | 321.18 | — | 1.6M | 324.30 | — |
| 2026-03-16 | 322.60 | 327.26 | 320.13 | 326.75 | 326.75 | — | 1.1M | 325.70 | — |
| 2026-03-13 | 320.01 | 324.20 | 318.02 | 321.41 | 321.41 | — | 1.1M | 321.34 | — |