APD
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 295.24
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 2026-06-30 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 | 297.73 | 299.04 | 294.10 | 295.24 | 295.24 | -0.83% | 1.0M | 296.28 | 1.08 |
| 2026-09-08 | 298.86 | 302.82 | 297.20 | 297.71 | 297.71 | -1.18% | 1.0M | 298.82 | 1.10 |
| 2026-09-04 | 302.26 | 304.40 | 300.21 | 301.27 | 301.27 | -0.97% | 676K | 301.71 | 0.73 |
| 2026-09-03 | 311.10 | 311.72 | 302.57 | 304.22 | 304.22 | -1.69% | 723K | 304.54 | 0.78 |
| 2026-09-02 | 306.19 | 311.80 | 306.19 | 309.45 | 309.45 | +1.35% | 883K | 309.65 | 0.96 |
| 2026-09-01 | 308.00 | 308.90 | 303.94 | 305.32 | 305.32 | -1.34% | 966K | 305.54 | 1.04 |
| 2026-08-31 | 309.96 | 313.93 | 306.62 | 309.46 | 309.46 | +0.44% | 1.4M | 309.34 | 1.55 |
| 2026-08-28 | 307.04 | 308.37 | 305.19 | 308.09 | 308.09 | +0.86% | 1.0M | 307.30 | 1.09 |
| 2026-08-27 | 304.30 | 306.53 | 302.56 | 305.47 | 305.47 | -0.39% | 1.0M | 305.00 | 1.02 |
| 2026-08-26 | 303.52 | 308.83 | 302.74 | 306.66 | 306.66 | +0.92% | 750K | 307.07 | 0.75 |
| 2026-08-25 | 304.92 | 306.57 | 302.37 | 303.85 | 303.85 | -0.78% | 833K | 304.29 | 0.80 |
| 2026-08-24 | 304.55 | 306.40 | 301.95 | 306.24 | 306.24 | +0.37% | 1.2M | 304.92 | 1.14 |
| 2026-08-21 | 301.11 | 307.99 | 299.90 | 305.10 | 305.10 | +1.59% | 1.4M | 305.51 | 1.34 |
| 2026-08-20 | 302.47 | 311.00 | 297.85 | 300.33 | 300.33 | -0.95% | 1.6M | 302.17 | 1.63 |
| 2026-08-19 | 304.12 | 306.14 | 302.51 | 303.22 | 303.22 | 0.00% | 949K | 303.51 | 0.95 |
| 2026-08-18 | 302.67 | 304.98 | 302.25 | 303.23 | 303.23 | +0.79% | 610K | 303.50 | 0.59 |
| 2026-08-17 | 307.89 | 307.99 | 299.50 | 300.86 | 300.86 | -2.62% | 898K | 301.65 | 0.87 |
| 2026-08-14 | 305.91 | 309.19 | 304.16 | 308.97 | 308.97 | +1.13% | 474K | 308.09 | 0.45 |
| 2026-08-13 | 303.79 | 307.34 | 302.67 | 305.52 | 305.52 | +0.48% | 710K | 305.29 | 0.66 |
| 2026-08-12 | 308.37 | 308.55 | 302.94 | 304.07 | 304.07 | -1.69% | 614K | 304.85 | 0.56 |
| 2026-08-11 | 307.98 | 311.51 | 307.25 | 309.31 | 309.31 | +0.37% | 796K | 309.07 | 0.72 |
| 2026-08-10 | 303.99 | 308.25 | 301.35 | 308.18 | 308.18 | +1.56% | 852K | 306.49 | 0.77 |
| 2026-08-07 | 297.24 | 303.66 | 295.86 | 303.44 | 303.44 | +1.17% | 749K | 302.06 | 0.66 |
| 2026-08-06 | 297.53 | 299.98 | 295.67 | 299.92 | 299.92 | +1.64% | 684K | 299.19 | 0.59 |
| 2026-08-05 | 295.43 | 297.07 | 293.44 | 295.09 | 295.09 | +0.13% | 911K | 295.40 | 0.78 |
| 2026-08-04 | 290.90 | 296.93 | 288.00 | 294.71 | 294.71 | +0.60% | 1.1M | 294.34 | 0.92 |
| 2026-08-03 | 295.14 | 296.00 | 290.20 | 292.94 | 292.94 | -0.66% | 1.6M | 292.27 | 1.40 |
| 2026-07-31 | 299.57 | 301.75 | 291.38 | 294.89 | 294.89 | -1.77% | 1.5M | 294.59 | 1.25 |
| 2026-07-30 | 308.58 | 311.08 | 297.35 | 300.20 | 300.20 | +2.02% | 1.6M | 300.94 | 1.32 |
| 2026-07-29 | 294.80 | 295.53 | 291.54 | 294.27 | 294.27 | +0.48% | 1.1M | 294.18 | 0.80 |
| 2026-07-28 | 293.11 | 298.10 | 292.58 | 292.85 | 292.85 | +0.09% | 1.5M | 294.22 | 1.16 |
| 2026-07-27 | 296.50 | 297.34 | 291.38 | 292.58 | 292.58 | -1.78% | 1.2M | 292.97 | 0.90 |
| 2026-07-24 | 294.77 | 298.76 | 293.98 | 297.87 | 297.87 | +1.22% | 735K | 297.21 | 0.53 |
| 2026-07-23 | 296.62 | 299.78 | 294.08 | 294.29 | 294.29 | -0.91% | 1.3M | 294.85 | 0.92 |
| 2026-07-22 | 298.10 | 300.30 | 296.01 | 297.00 | 297.00 | +0.21% | 1.2M | 297.37 | 0.81 |
| 2026-07-21 | 299.92 | 301.97 | 296.08 | 296.39 | 296.39 | -0.08% | 1.0M | 297.91 | 0.70 |
| 2026-07-20 | 295.10 | 298.86 | 292.22 | 296.63 | 296.63 | +0.34% | 1.0M | 296.62 | 0.67 |
| 2026-07-17 | 297.80 | 304.51 | 294.92 | 295.62 | 295.62 | -0.56% | 910K | 297.16 | 0.57 |
| 2026-07-16 | 292.22 | 298.28 | 290.32 | 297.29 | 297.29 | +1.23% | 1.3M | 295.98 | 0.77 |
| 2026-07-15 | 297.77 | 299.08 | 292.59 | 293.69 | 293.69 | -1.91% | 880K | 294.29 | 0.54 |
| 2026-07-14 | 303.69 | 307.12 | 297.98 | 299.40 | 299.40 | -0.85% | 1.1M | 301.64 | 0.64 |
| 2026-07-13 | 300.92 | 304.32 | 299.00 | 301.96 | 301.96 | +0.81% | 892K | 302.45 | 0.54 |
| 2026-07-10 | 296.86 | 301.31 | 296.29 | 299.53 | 299.53 | — | 1.3M | 300.83 | — |
| 2026-07-09 | 294.83 | 297.74 | 292.94 | 295.85 | 295.85 | — | 1.1M | 296.35 | — |
| 2026-07-08 | 303.71 | 303.71 | 296.59 | 296.75 | 296.75 | — | 1.0M | 298.17 | — |
| 2026-07-07 | 310.00 | 311.60 | 304.97 | 305.05 | 305.05 | — | 924K | 306.56 | — |
| 2026-07-06 | 314.30 | 314.87 | 305.02 | 308.86 | 308.86 | — | 1.4M | 308.34 | — |
| 2026-07-02 | 306.46 | 314.28 | 303.83 | 314.19 | 314.19 | — | 1.8M | 311.72 | — |
| 2026-07-01 | 291.36 | 307.76 | 285.91 | 306.40 | 306.40 | — | 2.7M | 303.78 | — |
| 2026-06-30 | 295.95 | 304.77 | 290.59 | 293.18 | 293.18 | +8.04% | 3.5M | 294.75 | 2.45 |
| 2026-06-29 | 277.41 | 279.18 | 270.11 | 271.35 | 271.35 | — | 1.3M | 272.03 | — |
| 2026-06-26 | 279.29 | 282.27 | 277.17 | 277.79 | 277.79 | — | 1.7M | 278.17 | — |
| 2026-06-25 | 277.82 | 282.63 | 276.34 | 279.93 | 279.93 | — | 1.3M | 280.29 | — |
| 2026-06-24 | 282.00 | 282.57 | 275.51 | 278.73 | 278.73 | — | 1.8M | 278.55 | — |
| 2026-06-23 | 281.44 | 284.55 | 279.63 | 282.45 | 282.45 | — | 1.9M | 282.36 | — |
| 2026-06-22 | 279.37 | 284.86 | 278.81 | 283.11 | 283.11 | — | 1.9M | 283.13 | — |
| 2026-06-18 | 283.40 | 283.83 | 278.62 | 280.21 | 280.21 | — | 2.6M | 280.53 | — |
| 2026-06-17 | 279.49 | 283.58 | 279.36 | 281.75 | 281.75 | — | 1.7M | 281.68 | — |
| 2026-06-16 | 283.07 | 284.85 | 278.29 | 280.48 | 280.48 | — | 1.9M | 280.55 | — |
| 2026-06-11 | 279.40 | 281.75 | 277.77 | 278.12 | 278.12 | — | 979K | 278.94 | — |
| 2026-06-10 | 284.69 | 286.24 | 276.38 | 276.51 | 276.51 | — | 1.2M | 279.61 | — |
| 2026-06-09 | 278.82 | 283.14 | 278.02 | 282.98 | 282.98 | — | 1.3M | 280.90 | — |
| 2026-06-08 | 281.92 | 284.48 | 274.37 | 276.77 | 276.77 | — | 1.3M | 277.26 | — |
| 2026-06-01 | 278.63 | 279.52 | 275.20 | 278.89 | 278.89 | — | 1.3M | 278.25 | — |
| 2026-05-29 | 282.13 | 284.38 | 277.98 | 278.62 | 278.62 | — | 2.0M | 279.17 | — |
| 2026-05-26 | 289.01 | 290.92 | 287.06 | 289.60 | 289.60 | — | 1.0M | 289.09 | — |
| 2026-05-22 | 291.98 | 293.99 | 288.39 | 289.47 | 289.47 | — | 1.0M | 289.85 | — |
| 2026-05-21 | 289.16 | 291.91 | 286.13 | 290.19 | 290.19 | — | 1.3M | 289.82 | — |
| 2026-05-20 | 289.12 | 293.40 | 285.46 | 289.19 | 289.19 | — | 1.7M | 288.50 | — |
| 2026-05-19 | 293.03 | 293.43 | 289.63 | 291.77 | 291.77 | — | 843K | 291.83 | — |
| 2026-05-18 | 295.20 | 296.68 | 292.50 | 293.31 | 293.31 | — | 1.1M | 293.91 | — |
| 2026-05-07 | 298.38 | 299.05 | 291.52 | 294.99 | 294.99 | — | 1.2M | 294.37 | — |
| 2026-05-06 | 301.55 | 303.82 | 299.74 | 300.21 | 300.21 | — | 878K | 300.84 | — |
| 2026-05-05 | 298.69 | 305.39 | 297.15 | 303.93 | 303.93 | — | 801K | 302.98 | — |
| 2026-05-04 | 300.02 | 300.75 | 295.40 | 298.35 | 298.35 | — | 1.2M | 298.00 | — |
| 2026-04-27 | 305.50 | 307.29 | 301.22 | 302.38 | 302.38 | — | 897K | 303.08 | — |
| 2026-04-24 | 302.80 | 304.57 | 300.89 | 301.76 | 301.76 | — | 744K | 302.35 | — |
| 2026-04-23 | 299.53 | 304.00 | 297.32 | 303.65 | 303.65 | — | 869K | 302.60 | — |
| 2026-04-20 | 294.97 | 298.62 | 294.00 | 296.15 | 296.15 | — | 908K | 296.35 | — |
| 2026-04-17 | 289.88 | 294.90 | 288.65 | 291.81 | 291.81 | — | 1.2M | 292.01 | — |
| 2026-04-10 | 299.00 | 299.67 | 295.69 | 298.71 | 298.71 | — | 863K | 298.09 | — |
| 2026-04-09 | 295.00 | 301.25 | 293.72 | 297.74 | 297.74 | — | 1.0M | 298.26 | — |
| 2026-04-08 | 285.61 | 296.62 | 281.25 | 296.61 | 296.61 | — | 1.6M | 291.19 | — |
| 2026-04-07 | 294.64 | 296.39 | 291.34 | 292.39 | 292.39 | — | 1.3M | 293.48 | — |
| 2026-04-02 | 291.50 | 296.46 | 290.65 | 293.55 | 293.55 | — | 1.5M | 293.74 | — |
| 2026-03-26 | 289.73 | 295.25 | 289.73 | 293.17 | 293.17 | — | 1.7M | 293.46 | — |
| 2026-03-25 | 288.00 | 290.68 | 283.71 | 290.09 | 290.09 | — | 1.0M | 288.56 | — |
| 2026-03-24 | 276.82 | 288.04 | 276.76 | 286.25 | 286.25 | — | 1.2M | 286.10 | — |
| 2026-03-23 | 284.14 | 284.96 | 277.50 | 278.66 | 278.66 | — | 1.6M | 279.43 | — |
| 2026-03-18 | 285.75 | 288.70 | 281.33 | 281.42 | 281.42 | — | 1.3M | 283.67 | — |
| 2026-03-17 | 291.66 | 292.01 | 285.57 | 286.15 | 286.15 | — | 1.0M | 287.68 | — |
| 2026-03-16 | 290.20 | 290.29 | 285.53 | 289.16 | 289.16 | — | 1.2M | 288.58 | — |
| 2026-03-13 | 295.75 | 296.82 | 286.87 | 287.98 | 287.98 | — | 1.4M | 290.37 | — |