BKNG
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 173.43
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 | 176.37 | 177.55 | 170.12 | 173.43 | 173.43 | -3.81% | 12.1M | 172.57 | 2.36 |
| 2026-09-08 | 191.58 | 192.00 | 179.53 | 180.30 | 180.30 | -6.72% | 10.9M | 181.89 | 2.26 |
| 2026-09-04 | 193.99 | 195.55 | 192.19 | 193.29 | 193.29 | -0.94% | 6.3M | 193.39 | 1.30 |
| 2026-09-03 | 200.59 | 203.26 | 194.68 | 195.13 | 195.13 | -2.24% | 7.4M | 196.04 | 1.53 |
| 2026-09-02 | 196.67 | 200.62 | 195.73 | 199.60 | 199.60 | +2.00% | 4.8M | 199.14 | 0.95 |
| 2026-09-01 | 198.40 | 201.43 | 195.15 | 195.69 | 195.69 | -1.71% | 5.3M | 197.21 | 0.99 |
| 2026-08-31 | 203.98 | 203.98 | 198.84 | 199.09 | 199.09 | -3.18% | 5.1M | 200.00 | 0.93 |
| 2026-08-28 | 203.58 | 207.56 | 203.06 | 205.63 | 205.63 | +1.52% | 3.6M | 205.45 | 0.65 |
| 2026-08-27 | 207.56 | 207.76 | 201.76 | 202.56 | 202.56 | -3.03% | 5.4M | 203.50 | 0.97 |
| 2026-08-26 | 214.45 | 215.59 | 208.06 | 208.89 | 208.89 | -2.29% | 4.0M | 209.85 | 0.69 |
| 2026-08-25 | 214.10 | 217.32 | 211.87 | 213.78 | 213.78 | +0.20% | 5.5M | 213.50 | 0.92 |
| 2026-08-24 | 210.84 | 215.05 | 210.79 | 213.36 | 213.36 | +1.78% | 4.9M | 213.50 | 0.81 |
| 2026-08-21 | 210.04 | 211.63 | 206.29 | 209.62 | 209.62 | -0.12% | 4.5M | 209.75 | 0.74 |
| 2026-08-20 | 212.00 | 213.00 | 209.51 | 209.87 | 209.87 | -1.47% | 3.9M | 210.62 | 0.63 |
| 2026-08-19 | 208.20 | 216.42 | 207.44 | 213.00 | 213.00 | +2.28% | 5.1M | 213.69 | 0.85 |
| 2026-08-18 | 205.75 | 211.64 | 204.81 | 208.25 | 208.25 | +1.70% | 4.5M | 209.21 | 0.75 |
| 2026-08-17 | 210.83 | 213.49 | 204.02 | 204.76 | 204.76 | -3.44% | 6.0M | 206.45 | 1.00 |
| 2026-08-14 | 212.56 | 214.93 | 211.71 | 212.06 | 212.06 | -0.60% | 4.1M | 213.05 | 0.67 |
| 2026-08-13 | 213.00 | 214.38 | 208.53 | 213.34 | 213.34 | +0.51% | 3.7M | 212.54 | 0.59 |
| 2026-08-12 | 209.56 | 212.87 | 208.00 | 212.26 | 212.26 | -0.29% | 4.0M | 211.45 | 0.63 |
| 2026-08-11 | 210.00 | 214.36 | 208.77 | 212.87 | 212.87 | 0.00% | 3.5M | 212.94 | 0.54 |
| 2026-08-10 | 213.93 | 215.45 | 209.21 | 212.88 | 212.88 | -0.72% | 4.7M | 211.95 | 0.73 |
| 2026-08-07 | 207.25 | 215.69 | 207.16 | 214.42 | 214.42 | +3.39% | 7.2M | 213.72 | 1.14 |
| 2026-08-06 | 207.45 | 211.82 | 205.82 | 207.39 | 207.39 | +0.18% | 6.9M | 207.86 | 1.11 |
| 2026-08-05 | 207.74 | 211.47 | 202.13 | 207.02 | 207.02 | +6.56% | 10.7M | 206.64 | 1.80 |
| 2026-08-04 | 192.83 | 195.15 | 190.37 | 194.27 | 194.27 | +0.81% | 9.4M | 194.19 | 1.64 |
| 2026-08-03 | 198.22 | 199.43 | 191.07 | 192.71 | 192.71 | -0.10% | 7.6M | 192.99 | 1.33 |
| 2026-07-31 | 191.60 | 194.96 | 190.81 | 192.90 | 192.90 | -0.18% | 4.6M | 193.19 | 0.74 |
| 2026-07-30 | 197.00 | 199.90 | 190.15 | 193.24 | 193.24 | -4.00% | 7.6M | 193.41 | 1.23 |
| 2026-07-29 | 196.44 | 204.61 | 195.34 | 201.30 | 201.30 | +1.00% | 7.9M | 200.91 | 1.30 |
| 2026-07-28 | 189.47 | 199.98 | 188.48 | 199.31 | 199.31 | +6.70% | 9.1M | 197.15 | 1.50 |
| 2026-07-27 | 180.67 | 187.34 | 180.59 | 186.79 | 186.79 | +5.26% | 5.7M | 185.38 | 0.88 |
| 2026-07-24 | 174.60 | 180.30 | 174.50 | 177.46 | 177.46 | +2.68% | 5.0M | 177.29 | 0.75 |
| 2026-07-23 | 174.06 | 175.80 | 171.02 | 172.83 | 172.83 | -2.83% | 4.7M | 172.83 | 0.65 |
| 2026-07-22 | 177.97 | 180.37 | 176.39 | 177.86 | 177.86 | -0.86% | 4.9M | 178.64 | 0.66 |
| 2026-07-21 | 178.98 | 180.56 | 177.10 | 179.40 | 179.40 | -0.03% | 4.0M | 178.67 | 0.53 |
| 2026-07-20 | 181.38 | 182.23 | 177.36 | 179.45 | 179.45 | -1.23% | 4.1M | 179.35 | 0.49 |
| 2026-07-17 | 183.23 | 184.36 | 178.76 | 181.68 | 181.68 | -1.59% | 7.2M | 181.39 | 0.87 |
| 2026-07-16 | 184.55 | 185.92 | 179.99 | 184.61 | 184.61 | +0.99% | 5.9M | 183.29 | 0.71 |
| 2026-07-15 | 175.30 | 183.14 | 175.20 | 182.80 | 182.80 | +4.55% | 6.8M | 180.91 | 0.81 |
| 2026-07-14 | 171.16 | 176.88 | 171.16 | 174.85 | 174.85 | -0.54% | 5.3M | 175.09 | 0.63 |
| 2026-07-13 | 178.47 | 180.64 | 174.51 | 175.80 | 175.80 | -1.45% | 5.1M | 175.96 | 0.59 |
| 2026-07-10 | 175.83 | 180.04 | 175.83 | 178.39 | 178.39 | — | 4.0M | 178.56 | — |
| 2026-07-09 | 172.28 | 175.65 | 170.31 | 175.52 | 175.52 | — | 4.6M | 174.10 | — |
| 2026-07-08 | 179.39 | 179.88 | 172.75 | 174.29 | 174.29 | — | 5.0M | 174.63 | — |
| 2026-07-07 | 184.80 | 188.31 | 180.90 | 181.95 | 181.95 | — | 5.4M | 182.61 | — |
| 2026-07-06 | 185.49 | 186.89 | 180.57 | 181.03 | 181.03 | — | 7.4M | 181.67 | — |
| 2026-07-02 | 184.35 | 186.42 | 181.68 | 184.56 | 184.56 | — | 14.2M | 184.29 | — |
| 2026-07-01 | 179.88 | 185.45 | 177.52 | 182.64 | 182.64 | — | 7.1M | 182.85 | — |
| 2026-06-30 | 180.31 | 181.38 | 176.70 | 178.24 | 178.24 | — | 6.6M | 178.95 | — |
| 2026-06-29 | 185.00 | 186.50 | 181.79 | 182.41 | 182.41 | — | 8.5M | 183.30 | — |
| 2026-06-26 | 177.41 | 183.28 | 176.92 | 181.46 | 181.46 | — | 12.7M | 181.28 | — |
| 2026-06-25 | 181.19 | 183.18 | 176.56 | 177.05 | 177.05 | — | 10.8M | 178.87 | — |
| 2026-06-24 | 171.17 | 184.88 | 171.01 | 181.25 | 181.25 | — | 14.0M | 182.21 | — |
| 2026-06-23 | 167.57 | 170.11 | 165.85 | 168.94 | 168.94 | — | 9.2M | 168.74 | — |
| 2026-06-22 | 169.49 | 171.00 | 164.13 | 167.77 | 167.77 | — | 8.3M | 167.86 | — |
| 2026-06-18 | 172.66 | 174.45 | 170.28 | 171.78 | 171.78 | — | 18.4M | 172.11 | — |
| 2026-06-17 | 174.78 | 176.58 | 170.70 | 171.63 | 171.63 | — | 5.9M | 172.98 | — |
| 2026-06-16 | 175.72 | 176.71 | 174.10 | 175.72 | 175.72 | — | 7.4M | 175.63 | — |
| 2026-06-11 | 160.66 | 165.00 | 158.12 | 163.59 | 163.59 | — | 8.1M | 162.15 | — |
| 2026-06-10 | 164.10 | 164.10 | 159.22 | 160.64 | 160.64 | — | 6.8M | 161.06 | — |
| 2026-06-09 | 162.61 | 168.89 | 161.58 | 163.99 | 163.99 | — | 8.2M | 164.79 | — |
| 2026-06-08 | 165.55 | 166.73 | 162.20 | 162.30 | 162.30 | — | 6.6M | 163.61 | — |
| 2026-06-01 | 168.69 | 171.25 | 164.89 | 169.25 | 169.25 | — | 6.6M | 168.81 | — |
| 2026-05-29 | 170.29 | 170.50 | 167.22 | 167.43 | 167.43 | — | 8.5M | 167.96 | — |
| 2026-05-26 | 162.85 | 166.24 | 162.11 | 163.30 | 163.30 | — | 6.4M | 163.64 | — |
| 2026-05-22 | 159.18 | 162.80 | 159.00 | 161.06 | 161.06 | — | 7.4M | 160.81 | — |
| 2026-05-21 | 155.25 | 160.42 | 153.51 | 159.68 | 159.68 | — | 7.5M | 157.69 | — |
| 2026-05-20 | 153.45 | 158.23 | 150.14 | 156.95 | 156.95 | — | 8.1M | 156.12 | — |
| 2026-05-19 | 153.37 | 160.91 | 153.37 | 154.54 | 154.54 | — | 8.4M | 155.93 | — |
| 2026-05-18 | 155.64 | 156.83 | 153.12 | 155.07 | 155.07 | — | 7.0M | 154.83 | — |
| 2026-05-07 | 168.25 | 173.72 | 167.55 | 171.28 | 171.28 | — | 8.1M | 171.77 | — |
| 2026-05-06 | 173.23 | 175.52 | 168.22 | 168.32 | 168.32 | — | 9.0M | 169.91 | — |
| 2026-05-05 | 165.25 | 169.08 | 164.05 | 167.63 | 167.63 | — | 8.0M | 167.26 | — |
| 2026-05-04 | 170.00 | 170.86 | 165.21 | 165.58 | 165.58 | — | 5.6M | 166.69 | — |
| 2026-04-27 | 178.29 | 181.47 | 177.11 | 177.52 | 177.52 | — | 5.7M | 178.58 | — |
| 2026-04-24 | 176.64 | 182.09 | 176.20 | 180.25 | 180.25 | — | 6.3M | 180.21 | — |
| 2026-04-23 | 178.91 | 180.50 | 174.53 | 176.75 | 176.75 | — | 6.0M | 177.07 | — |
| 2026-04-20 | 190.60 | 192.91 | 189.09 | 192.03 | 192.03 | — | 5.4M | 191.07 | — |
| 2026-04-17 | 188.56 | 192.76 | 188.00 | 192.01 | 192.01 | — | 7.9M | 191.41 | — |
| 2026-04-10 | 177.15 | 179.41 | 171.55 | 173.46 | 173.46 | — | 5.1M | 173.53 | — |
| 2026-04-09 | 180.03 | 180.98 | 173.82 | 176.60 | 176.60 | — | 7.2M | 176.29 | — |
| 2026-04-08 | 181.07 | 186.65 | 180.09 | 181.00 | 181.00 | — | 8.9M | 182.63 | — |
| 2026-04-07 | 174.42 | 175.88 | 169.71 | 173.41 | 173.41 | — | 9.1M | 173.18 | — |
| 2026-04-02 | 165.76 | 168.11 | 162.62 | 167.77 | 167.77 | — | 5.9M | 166.46 | — |
| 2026-03-26 | 169.13 | 171.00 | 167.37 | 168.55 | 168.55 | — | 8.1M | 168.77 | — |
| 2026-03-25 | 171.94 | 175.00 | 167.29 | 169.51 | 169.51 | — | 6.2M | 170.31 | — |
| 2026-03-24 | 174.60 | 175.69 | 170.60 | 171.63 | 171.63 | — | 8.6M | 172.21 | — |
| 2026-03-23 | 176.31 | 177.70 | 174.72 | 175.87 | 175.87 | — | 8.3M | 176.34 | — |
| 2026-03-18 | 176.08 | 179.09 | 175.16 | 175.26 | 175.26 | — | 6.4M | 176.76 | — |
| 2026-03-17 | 175.10 | 179.01 | 174.16 | 177.69 | 177.69 | — | 8.3M | 177.66 | — |
| 2026-03-16 | 170.62 | 173.57 | 170.08 | 171.72 | 171.72 | — | 5.0M | 171.73 | — |
| 2026-03-13 | 170.21 | 172.80 | 169.41 | 169.65 | 169.65 | — | 5.7M | 170.48 | — |