BDX
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 179.80
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 | 177.15 | 182.10 | 176.55 | 179.80 | 179.80 | +0.39% | 1.5M | 179.92 | 0.94 |
| 2026-09-08 | 181.75 | 182.20 | 178.47 | 179.10 | 179.10 | -3.05% | 1.8M | 179.72 | 1.11 |
| 2026-09-04 | 185.42 | 187.13 | 184.05 | 184.74 | 184.74 | -1.54% | 1.4M | 185.30 | 0.87 |
| 2026-09-03 | 188.97 | 189.47 | 184.91 | 187.62 | 187.62 | +0.05% | 1.2M | 187.27 | 0.69 |
| 2026-09-02 | 187.43 | 191.75 | 187.43 | 187.52 | 187.52 | +0.21% | 1.5M | 188.67 | 0.82 |
| 2026-09-01 | 190.30 | 191.57 | 186.48 | 187.12 | 187.12 | -0.53% | 1.3M | 187.82 | 0.69 |
| 2026-08-31 | 187.88 | 188.97 | 186.62 | 188.11 | 188.11 | -0.74% | 2.6M | 188.19 | 1.46 |
| 2026-08-28 | 188.04 | 190.32 | 187.54 | 189.52 | 189.52 | +0.74% | 1.7M | 189.41 | 0.93 |
| 2026-08-27 | 189.29 | 190.41 | 187.73 | 188.13 | 188.13 | -1.09% | 1.4M | 188.93 | 0.73 |
| 2026-08-26 | 188.49 | 191.52 | 188.02 | 190.21 | 190.21 | +0.23% | 1.4M | 190.23 | 0.74 |
| 2026-08-25 | 189.31 | 190.07 | 187.03 | 189.78 | 189.78 | -0.50% | 1.2M | 189.13 | 0.61 |
| 2026-08-24 | 191.73 | 193.07 | 190.35 | 190.74 | 190.74 | -0.66% | 1.3M | 191.32 | 0.67 |
| 2026-08-21 | 188.02 | 192.29 | 186.95 | 192.00 | 192.00 | +2.33% | 2.5M | 191.19 | 1.33 |
| 2026-08-20 | 186.20 | 190.01 | 185.36 | 187.62 | 187.62 | +0.01% | 2.0M | 188.38 | 1.05 |
| 2026-08-19 | 183.71 | 187.96 | 181.52 | 187.60 | 187.60 | +3.78% | 2.2M | 186.95 | 1.18 |
| 2026-08-18 | 184.94 | 185.80 | 180.72 | 180.77 | 180.77 | -0.72% | 1.6M | 182.20 | 0.89 |
| 2026-08-17 | 181.89 | 183.46 | 181.62 | 182.09 | 182.09 | -0.71% | 1.3M | 182.45 | 0.71 |
| 2026-08-14 | 182.12 | 183.82 | 181.22 | 183.40 | 183.40 | +0.79% | 1.0M | 183.01 | 0.53 |
| 2026-08-13 | 184.75 | 185.32 | 181.41 | 181.97 | 181.97 | -0.88% | 2.2M | 182.64 | 1.16 |
| 2026-08-12 | 177.61 | 183.75 | 177.13 | 183.58 | 183.58 | +1.20% | 1.6M | 182.14 | 0.82 |
| 2026-08-11 | 178.35 | 181.79 | 178.35 | 181.41 | 181.41 | +0.99% | 1.5M | 180.91 | 0.79 |
| 2026-08-10 | 176.49 | 179.79 | 175.63 | 179.63 | 179.63 | +1.57% | 1.8M | 178.90 | 0.93 |
| 2026-08-07 | 175.26 | 177.54 | 173.29 | 176.86 | 176.86 | -0.12% | 1.9M | 176.34 | 1.00 |
| 2026-08-06 | 175.88 | 179.40 | 172.76 | 177.07 | 177.07 | +3.76% | 3.3M | 177.24 | 1.86 |
| 2026-08-05 | 169.73 | 170.91 | 168.01 | 170.66 | 170.66 | +0.32% | 2.5M | 169.79 | 1.44 |
| 2026-08-04 | 168.00 | 170.76 | 166.80 | 170.12 | 170.12 | -0.05% | 2.1M | 169.74 | 1.21 |
| 2026-08-03 | 167.75 | 171.21 | 167.16 | 170.21 | 170.21 | +2.77% | 1.7M | 169.59 | 1.00 |
| 2026-07-31 | 163.80 | 166.29 | 162.45 | 165.62 | 165.62 | +0.10% | 2.0M | 165.20 | 1.17 |
| 2026-07-30 | 165.91 | 168.16 | 164.43 | 165.45 | 165.45 | -1.75% | 2.0M | 165.58 | 1.17 |
| 2026-07-29 | 166.07 | 169.10 | 165.00 | 168.40 | 168.40 | +1.24% | 2.1M | 168.03 | 1.22 |
| 2026-07-28 | 162.00 | 168.21 | 161.62 | 166.34 | 166.34 | +4.67% | 2.7M | 166.04 | 1.56 |
| 2026-07-27 | 157.09 | 160.55 | 157.09 | 158.92 | 158.92 | +1.64% | 1.3M | 159.35 | 0.59 |
| 2026-07-24 | 154.48 | 156.80 | 153.32 | 156.36 | 156.36 | +2.22% | 1.1M | 156.05 | 0.48 |
| 2026-07-23 | 153.77 | 154.28 | 152.13 | 152.97 | 152.97 | -0.12% | 1.6M | 153.04 | 0.68 |
| 2026-07-22 | 154.87 | 155.33 | 152.53 | 153.16 | 153.16 | -0.44% | 1.2M | 153.14 | 0.47 |
| 2026-07-21 | 152.56 | 154.20 | 151.97 | 153.84 | 153.84 | -0.41% | 1.3M | 153.47 | 0.52 |
| 2026-07-20 | 157.76 | 158.27 | 154.31 | 154.48 | 154.48 | -2.33% | 1.7M | 155.33 | 0.62 |
| 2026-07-17 | 158.84 | 163.14 | 157.02 | 158.17 | 158.17 | -1.10% | 2.1M | 158.71 | 0.74 |
| 2026-07-16 | 156.83 | 160.19 | 156.14 | 159.93 | 159.93 | +3.26% | 1.7M | 159.22 | 0.59 |
| 2026-07-15 | 150.57 | 156.87 | 150.38 | 154.88 | 154.88 | +2.81% | 2.0M | 155.28 | 0.71 |
| 2026-07-14 | 151.83 | 151.94 | 148.34 | 150.65 | 150.65 | -2.07% | 1.9M | 150.53 | 0.68 |
| 2026-07-13 | 152.56 | 154.93 | 152.00 | 153.83 | 153.83 | +1.24% | 1.4M | 153.79 | 0.50 |
| 2026-07-10 | 150.52 | 152.90 | 150.15 | 151.94 | 151.94 | — | 1.0M | 152.01 | — |
| 2026-07-09 | 149.82 | 151.72 | 148.23 | 150.85 | 150.85 | — | 1.8M | 150.32 | — |
| 2026-07-08 | 155.97 | 156.28 | 150.35 | 150.56 | 150.56 | — | 2.3M | 151.61 | — |
| 2026-07-07 | 158.00 | 159.49 | 156.26 | 156.30 | 156.30 | — | 1.8M | 157.04 | — |
| 2026-07-06 | 157.95 | 158.00 | 154.32 | 155.54 | 155.54 | — | 1.5M | 155.70 | — |
| 2026-07-02 | 154.94 | 158.72 | 153.93 | 158.08 | 158.08 | — | 2.0M | 156.83 | — |
| 2026-07-01 | 151.76 | 154.04 | 151.56 | 152.90 | 152.90 | — | 2.1M | 152.75 | — |
| 2026-06-30 | 155.02 | 155.11 | 149.69 | 151.33 | 151.33 | — | 2.1M | 151.45 | — |
| 2026-06-29 | 154.73 | 155.25 | 152.97 | 155.19 | 155.19 | — | 2.4M | 154.36 | — |
| 2026-06-26 | 152.80 | 156.89 | 151.63 | 155.92 | 155.92 | — | 12.2M | 155.63 | — |
| 2026-06-25 | 148.42 | 152.83 | 147.20 | 151.38 | 151.38 | — | 2.5M | 151.46 | — |
| 2026-06-24 | 145.66 | 149.20 | 144.61 | 147.77 | 147.77 | — | 2.3M | 147.68 | — |
| 2026-06-23 | 142.55 | 145.59 | 141.25 | 143.92 | 143.92 | — | 2.9M | 144.10 | — |
| 2026-06-22 | 142.44 | 143.43 | 140.11 | 140.71 | 140.71 | — | 3.6M | 141.20 | — |
| 2026-06-18 | 142.02 | 144.70 | 141.75 | 143.98 | 143.98 | — | 6.2M | 143.73 | — |
| 2026-06-17 | 144.50 | 145.60 | 140.63 | 141.61 | 141.61 | — | 2.9M | 142.41 | — |
| 2026-06-16 | 146.57 | 146.89 | 144.26 | 145.16 | 145.16 | — | 1.5M | 145.32 | — |
| 2026-06-11 | 147.33 | 148.09 | 145.90 | 147.35 | 147.35 | — | 1.6M | 147.22 | — |
| 2026-06-10 | 151.48 | 151.62 | 147.74 | 147.79 | 147.79 | — | 1.7M | 149.27 | — |
| 2026-06-09 | 149.72 | 152.55 | 148.70 | 152.04 | 152.04 | — | 2.2M | 150.97 | — |
| 2026-06-08 | 150.01 | 151.02 | 149.04 | 149.99 | 149.99 | — | 1.9M | 149.97 | — |
| 2026-06-01 | 146.15 | 147.92 | 145.13 | 145.33 | 145.33 | — | 2.4M | 146.05 | — |
| 2026-05-29 | 148.26 | 149.22 | 146.64 | 147.12 | 147.12 | — | 3.7M | 147.44 | — |
| 2026-05-26 | 147.63 | 149.30 | 146.25 | 147.75 | 147.75 | — | 3.2M | 147.88 | — |
| 2026-05-22 | 146.68 | 148.25 | 145.64 | 147.63 | 147.63 | — | 1.3M | 147.22 | — |
| 2026-05-21 | 145.16 | 147.03 | 142.67 | 146.25 | 146.25 | — | 2.0M | 145.74 | — |
| 2026-05-20 | 147.66 | 148.88 | 144.63 | 146.95 | 146.95 | — | 2.5M | 147.03 | — |
| 2026-05-19 | 142.00 | 148.21 | 141.82 | 146.95 | 146.95 | — | 4.2M | 146.60 | — |
| 2026-05-18 | 143.95 | 145.58 | 142.01 | 142.35 | 142.35 | — | 3.8M | 143.01 | — |
| 2026-05-07 | 151.00 | 154.45 | 149.27 | 153.26 | 153.26 | — | 6.3M | 152.32 | — |
| 2026-05-06 | 145.03 | 146.40 | 144.30 | 144.76 | 144.76 | — | 3.5M | 145.03 | — |
| 2026-05-05 | 147.06 | 147.44 | 143.00 | 144.17 | 144.17 | — | 3.5M | 144.55 | — |
| 2026-05-04 | 149.00 | 150.50 | 146.19 | 146.31 | 146.31 | — | 2.5M | 147.75 | — |
| 2026-04-27 | 152.00 | 153.50 | 149.87 | 150.22 | 150.22 | — | 2.7M | 150.80 | — |
| 2026-04-24 | 154.99 | 155.38 | 152.06 | 152.14 | 152.14 | — | 2.0M | 152.89 | — |
| 2026-04-23 | 155.91 | 156.75 | 153.46 | 154.85 | 154.85 | — | 2.8M | 155.11 | — |
| 2026-04-20 | 157.65 | 159.07 | 157.02 | 158.64 | 158.64 | — | 3.3M | 158.41 | — |
| 2026-04-17 | 155.41 | 159.95 | 155.19 | 158.54 | 158.54 | — | 3.6M | 158.58 | — |
| 2026-04-10 | 155.40 | 155.92 | 153.05 | 154.22 | 154.22 | — | 2.1M | 154.26 | — |
| 2026-04-09 | 155.10 | 157.18 | 154.87 | 155.46 | 155.46 | — | 2.7M | 155.97 | — |
| 2026-04-08 | 157.94 | 159.23 | 156.16 | 157.09 | 157.09 | — | 2.6M | 157.43 | — |
| 2026-04-07 | 155.46 | 155.74 | 154.01 | 154.96 | 154.96 | — | 1.8M | 154.95 | — |
| 2026-04-02 | 154.56 | 157.56 | 153.25 | 154.51 | 154.51 | — | 2.4M | 155.16 | — |
| 2026-03-26 | 156.83 | 160.19 | 156.31 | 157.38 | 157.38 | — | 2.4M | 157.96 | — |
| 2026-03-25 | 157.47 | 158.78 | 155.02 | 158.27 | 158.27 | — | 1.9M | 157.81 | — |
| 2026-03-24 | 154.67 | 157.04 | 154.09 | 155.92 | 155.92 | — | 2.2M | 155.91 | — |
| 2026-03-23 | 156.68 | 158.10 | 155.41 | 156.23 | 156.23 | — | 2.3M | 156.34 | — |
| 2026-03-18 | 159.84 | 160.03 | 156.35 | 158.08 | 158.08 | — | 2.1M | 157.81 | — |
| 2026-03-17 | 161.60 | 163.44 | 161.24 | 161.64 | 161.64 | — | 2.4M | 162.05 | — |
| 2026-03-16 | 160.61 | 161.66 | 159.41 | 160.27 | 160.27 | — | 2.2M | 160.67 | — |
| 2026-03-13 | 161.37 | 162.41 | 158.93 | 159.36 | 159.36 | — | 2.6M | 160.03 | — |