APO
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 130.98
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 2026-07-01 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 | 131.43 | 131.74 | 129.25 | 130.98 | 130.98 | -0.63% | 2.4M | 130.57 | 0.83 |
| 2026-09-08 | 132.05 | 135.07 | 131.59 | 131.81 | 131.81 | -1.39% | 3.1M | 132.82 | 1.03 |
| 2026-09-04 | 133.91 | 134.64 | 131.43 | 133.67 | 133.67 | -0.61% | 1.9M | 133.63 | 0.62 |
| 2026-09-03 | 132.12 | 135.61 | 130.60 | 134.49 | 134.49 | +1.66% | 1.9M | 133.38 | 0.60 |
| 2026-09-02 | 131.25 | 134.63 | 130.78 | 132.29 | 132.29 | +0.46% | 2.1M | 132.51 | 0.65 |
| 2026-09-01 | 133.93 | 135.36 | 129.89 | 131.69 | 131.69 | -3.58% | 2.6M | 131.98 | 0.76 |
| 2026-08-31 | 134.80 | 137.83 | 134.35 | 136.58 | 136.58 | +1.14% | 2.6M | 136.92 | 0.75 |
| 2026-08-28 | 133.56 | 136.66 | 133.24 | 135.04 | 135.04 | +1.20% | 2.2M | 135.28 | 0.63 |
| 2026-08-27 | 133.99 | 135.63 | 133.21 | 133.44 | 133.44 | -0.17% | 1.8M | 133.89 | 0.49 |
| 2026-08-26 | 133.38 | 134.99 | 131.99 | 133.67 | 133.67 | +0.37% | 1.5M | 133.92 | 0.39 |
| 2026-08-25 | 133.15 | 133.50 | 130.79 | 133.18 | 133.18 | +0.29% | 1.8M | 132.87 | 0.48 |
| 2026-08-24 | 133.14 | 133.87 | 131.71 | 132.79 | 132.79 | +0.08% | 1.4M | 132.73 | 0.35 |
| 2026-08-21 | 131.17 | 134.14 | 131.17 | 132.69 | 132.69 | +2.08% | 2.2M | 132.61 | 0.55 |
| 2026-08-20 | 131.50 | 134.25 | 129.95 | 129.98 | 129.98 | -2.73% | 6.8M | 131.31 | 1.76 |
| 2026-08-19 | 133.66 | 135.94 | 132.53 | 133.63 | 133.63 | -0.16% | 2.7M | 133.96 | 0.69 |
| 2026-08-18 | 133.15 | 134.60 | 131.47 | 133.85 | 133.85 | -0.51% | 2.9M | 133.67 | 0.75 |
| 2026-08-17 | 140.00 | 140.07 | 134.11 | 134.54 | 134.54 | -4.42% | 4.5M | 135.65 | 1.16 |
| 2026-08-14 | 143.58 | 144.33 | 140.47 | 140.76 | 140.76 | -1.96% | 2.6M | 141.57 | 0.64 |
| 2026-08-13 | 138.85 | 144.13 | 138.49 | 143.58 | 143.58 | +3.59% | 4.0M | 142.48 | 0.96 |
| 2026-08-12 | 141.59 | 141.60 | 136.93 | 138.61 | 138.61 | -1.19% | 4.2M | 138.52 | 1.01 |
| 2026-08-11 | 132.50 | 140.98 | 132.26 | 140.28 | 140.28 | +6.26% | 5.8M | 139.32 | 1.42 |
| 2026-08-10 | 126.94 | 132.08 | 126.74 | 132.02 | 132.02 | +3.59% | 4.6M | 129.83 | 1.11 |
| 2026-08-07 | 128.21 | 129.37 | 126.86 | 127.44 | 127.44 | -0.43% | 4.1M | 127.80 | 0.99 |
| 2026-08-06 | 130.72 | 130.74 | 127.27 | 127.99 | 127.99 | -1.35% | 2.9M | 128.09 | 0.72 |
| 2026-08-05 | 134.00 | 135.37 | 127.53 | 129.74 | 129.74 | -2.60% | 3.8M | 129.90 | 0.94 |
| 2026-08-04 | 127.95 | 133.73 | 126.43 | 133.20 | 133.20 | +2.92% | 5.4M | 131.57 | 1.36 |
| 2026-08-03 | 126.80 | 130.19 | 125.90 | 129.42 | 129.42 | +3.05% | 3.9M | 128.92 | 0.96 |
| 2026-07-31 | 120.65 | 126.19 | 119.89 | 125.59 | 125.59 | +4.44% | 4.7M | 124.68 | 1.14 |
| 2026-07-30 | 119.28 | 121.30 | 116.57 | 120.25 | 120.25 | +0.40% | 4.9M | 119.57 | 1.14 |
| 2026-07-29 | 123.87 | 124.06 | 119.69 | 119.77 | 119.77 | -3.95% | 2.9M | 120.56 | 0.63 |
| 2026-07-28 | 124.02 | 125.30 | 123.03 | 124.69 | 124.69 | +0.36% | 3.1M | 124.47 | 0.68 |
| 2026-07-27 | 123.00 | 125.61 | 122.28 | 124.24 | 124.24 | +1.33% | 4.0M | 124.31 | 0.81 |
| 2026-07-24 | 118.84 | 122.94 | 118.01 | 122.61 | 122.61 | +3.03% | 3.4M | 121.94 | 0.68 |
| 2026-07-23 | 119.96 | 121.72 | 117.53 | 119.00 | 119.00 | -0.03% | 2.8M | 119.41 | 0.53 |
| 2026-07-22 | 118.00 | 120.86 | 118.00 | 119.04 | 119.04 | +0.54% | 3.5M | 119.20 | 0.67 |
| 2026-07-21 | 119.37 | 120.63 | 118.00 | 118.40 | 118.40 | +0.14% | 3.0M | 118.75 | 0.56 |
| 2026-07-20 | 121.65 | 121.67 | 116.87 | 118.24 | 118.24 | -1.85% | 3.8M | 118.09 | 0.71 |
| 2026-07-17 | 121.54 | 125.23 | 119.37 | 120.47 | 120.47 | -2.33% | 4.9M | 120.78 | 0.92 |
| 2026-07-16 | 120.25 | 123.44 | 118.87 | 123.34 | 123.34 | +1.24% | 7.1M | 122.25 | 1.38 |
| 2026-07-15 | 121.59 | 124.60 | 121.22 | 121.83 | 121.83 | +1.58% | 4.6M | 122.55 | 0.91 |
| 2026-07-14 | 118.90 | 121.14 | 118.21 | 119.93 | 119.93 | +0.93% | 4.0M | 120.16 | 0.80 |
| 2026-07-13 | 119.61 | 120.87 | 118.21 | 118.83 | 118.83 | -1.25% | 5.5M | 119.05 | 1.13 |
| 2026-07-10 | 121.87 | 122.06 | 120.25 | 120.34 | 120.34 | — | 3.1M | 120.94 | — |
| 2026-07-09 | 118.17 | 120.93 | 118.17 | 119.84 | 119.84 | — | 3.1M | 120.03 | — |
| 2026-07-08 | 118.00 | 119.81 | 117.00 | 118.14 | 118.14 | — | 3.3M | 118.21 | — |
| 2026-07-07 | 121.85 | 122.82 | 118.55 | 119.33 | 119.33 | — | 4.2M | 119.68 | — |
| 2026-07-06 | 119.00 | 123.02 | 118.90 | 122.17 | 122.17 | — | 4.3M | 121.94 | — |
| 2026-07-02 | 119.37 | 122.18 | 117.71 | 118.61 | 118.61 | — | 6.3M | 118.85 | — |
| 2026-07-01 | 118.31 | 121.63 | 116.68 | 118.44 | 118.44 | +0.11% | 9.0M | 118.40 | 2.04 |
| 2026-06-30 | 115.45 | 118.52 | 115.23 | 118.31 | 118.31 | — | 7.2M | 117.22 | — |
| 2026-06-29 | 119.40 | 120.54 | 114.03 | 114.83 | 114.83 | — | 4.8M | 115.24 | — |
| 2026-06-26 | 121.48 | 122.09 | 117.57 | 118.29 | 118.29 | — | 11.7M | 119.04 | — |
| 2026-06-25 | 123.86 | 125.09 | 120.75 | 121.51 | 121.51 | — | 4.7M | 121.90 | — |
| 2026-06-24 | 129.99 | 129.99 | 121.96 | 122.60 | 122.60 | — | 7.0M | 124.19 | — |
| 2026-06-23 | 132.00 | 134.53 | 130.41 | 130.61 | 130.61 | — | 4.0M | 131.42 | — |
| 2026-06-22 | 138.16 | 138.98 | 134.46 | 135.21 | 135.21 | — | 4.0M | 135.57 | — |
| 2026-06-18 | 140.63 | 141.73 | 137.18 | 137.50 | 137.50 | — | 6.2M | 138.22 | — |
| 2026-06-17 | 138.19 | 141.41 | 137.57 | 138.91 | 138.91 | — | 3.8M | 139.58 | — |
| 2026-06-16 | 137.03 | 139.56 | 136.45 | 138.48 | 138.48 | — | 2.8M | 138.32 | — |
| 2026-06-11 | 131.21 | 134.31 | 129.11 | 133.91 | 133.91 | — | 2.3M | 132.32 | — |
| 2026-06-10 | 132.00 | 135.34 | 130.54 | 131.14 | 131.14 | — | 2.7M | 132.83 | — |
| 2026-06-09 | 128.72 | 133.61 | 128.72 | 132.70 | 132.70 | — | 3.7M | 131.85 | — |
| 2026-06-08 | 128.26 | 129.72 | 127.16 | 127.57 | 127.57 | — | 3.1M | 128.02 | — |
| 2026-06-01 | 127.68 | 131.15 | 127.68 | 128.22 | 128.22 | — | 3.1M | 129.31 | — |
| 2026-05-29 | 126.61 | 131.57 | 126.08 | 128.71 | 128.71 | — | 5.2M | 129.26 | — |
| 2026-05-26 | 128.80 | 131.47 | 128.12 | 129.91 | 129.91 | — | 2.5M | 130.04 | — |
| 2026-05-22 | 131.99 | 132.37 | 127.86 | 128.51 | 128.51 | — | 2.5M | 129.14 | — |
| 2026-05-21 | 131.75 | 133.04 | 130.40 | 130.90 | 130.90 | — | 3.2M | 131.65 | — |
| 2026-05-20 | 131.52 | 132.63 | 128.79 | 132.24 | 132.24 | — | 3.4M | 131.40 | — |
| 2026-05-19 | 132.79 | 133.94 | 131.14 | 131.15 | 131.15 | — | 3.4M | 131.81 | — |
| 2026-05-18 | 133.88 | 135.13 | 132.73 | 134.07 | 134.07 | — | 3.4M | 133.93 | — |
| 2026-05-07 | 129.36 | 130.76 | 126.36 | 127.79 | 127.79 | — | 4.1M | 127.61 | — |
| 2026-05-06 | 134.02 | 135.34 | 128.88 | 129.53 | 129.53 | — | 4.5M | 130.83 | — |
| 2026-05-05 | 130.30 | 131.91 | 129.13 | 130.30 | 130.30 | — | 4.2M | 130.57 | — |
| 2026-05-04 | 130.32 | 133.34 | 129.09 | 129.19 | 129.19 | — | 3.3M | 130.05 | — |
| 2026-04-27 | 124.26 | 126.13 | 122.73 | 123.33 | 123.33 | — | 2.9M | 123.73 | — |
| 2026-04-24 | 124.45 | 125.80 | 122.25 | 124.26 | 124.26 | — | 3.4M | 124.46 | — |
| 2026-04-23 | 127.33 | 127.80 | 122.59 | 124.77 | 124.77 | — | 4.5M | 124.84 | — |
| 2026-04-20 | 124.09 | 127.45 | 124.01 | 127.33 | 127.33 | — | 5.2M | 126.44 | — |
| 2026-04-17 | 122.80 | 126.58 | 121.12 | 124.62 | 124.62 | — | 6.4M | 124.55 | — |
| 2026-04-10 | 107.67 | 108.04 | 102.70 | 104.28 | 104.28 | — | 4.5M | 104.18 | — |
| 2026-04-09 | 104.99 | 107.82 | 104.50 | 106.98 | 106.98 | — | 3.7M | 106.81 | — |
| 2026-04-08 | 109.96 | 112.29 | 105.37 | 107.05 | 107.05 | — | 4.5M | 107.54 | — |
| 2026-04-07 | 105.04 | 106.42 | 104.57 | 105.36 | 105.36 | — | 2.8M | 105.46 | — |
| 2026-04-02 | 105.82 | 109.51 | 104.14 | 107.04 | 107.04 | — | 5.4M | 106.82 | — |
| 2026-03-26 | 108.71 | 111.60 | 107.75 | 109.98 | 109.98 | — | 4.6M | 110.14 | — |
| 2026-03-25 | 111.68 | 113.08 | 109.28 | 109.80 | 109.80 | — | 5.2M | 110.58 | — |
| 2026-03-24 | 107.29 | 111.45 | 104.70 | 111.25 | 111.25 | — | 8.7M | 108.79 | — |
| 2026-03-23 | 114.48 | 114.70 | 110.35 | 110.45 | 110.45 | — | 6.1M | 111.67 | — |
| 2026-03-18 | 108.36 | 112.55 | 108.10 | 111.20 | 111.20 | — | 8.3M | 111.53 | — |
| 2026-03-17 | 105.73 | 109.35 | 104.74 | 108.89 | 108.89 | — | 6.9M | 108.39 | — |
| 2026-03-16 | 105.36 | 105.90 | 101.36 | 103.45 | 103.45 | — | 7.2M | 103.70 | — |
| 2026-03-13 | 101.60 | 104.71 | 100.10 | 104.44 | 104.44 | — | 8.1M | 102.87 | — |