BNY
SP500、ALL_US · 68 個交易日 · 最新 2026-09-09 收盤 162.51
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 2026-05-21 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 | 162.02 | 163.56 | 161.11 | 162.51 | 162.51 | -0.21% | 3.1M | 162.84 | 1.26 |
| 2026-09-08 | 163.92 | 164.80 | 161.47 | 162.85 | 162.85 | -1.21% | 2.4M | 163.35 | 0.98 |
| 2026-09-04 | 163.58 | 165.84 | 163.58 | 164.84 | 164.84 | +0.31% | 2.4M | 164.92 | 0.95 |
| 2026-09-03 | 163.00 | 164.63 | 162.17 | 164.33 | 164.33 | +1.41% | 2.6M | 163.93 | 1.04 |
| 2026-09-02 | 161.13 | 163.40 | 159.65 | 162.04 | 162.04 | +0.95% | 3.2M | 161.83 | 1.27 |
| 2026-09-01 | 160.41 | 161.95 | 159.41 | 160.51 | 160.51 | -0.48% | 3.1M | 160.44 | 1.27 |
| 2026-08-31 | 162.26 | 162.82 | 161.13 | 161.28 | 161.28 | -0.75% | 6.0M | 161.44 | 2.60 |
| 2026-08-28 | 162.67 | 163.46 | 161.69 | 162.50 | 162.50 | +0.16% | 2.4M | 162.45 | 1.01 |
| 2026-08-27 | 162.46 | 164.03 | 161.20 | 162.24 | 162.24 | -0.52% | 2.3M | 162.47 | 1.00 |
| 2026-08-26 | 164.05 | 164.13 | 162.02 | 163.08 | 163.08 | -0.35% | 2.1M | 163.36 | 0.87 |
| 2026-08-25 | 162.06 | 164.02 | 161.04 | 163.65 | 163.65 | +0.93% | 2.0M | 163.27 | 0.81 |
| 2026-08-24 | 158.50 | 162.35 | 158.50 | 162.14 | 162.14 | +2.30% | 1.8M | 161.73 | 0.73 |
| 2026-08-21 | 158.69 | 160.20 | 158.10 | 158.49 | 158.49 | +0.79% | 2.5M | 158.69 | 1.00 |
| 2026-08-20 | 159.42 | 161.01 | 157.15 | 157.24 | 157.24 | -1.58% | 2.2M | 158.23 | 0.87 |
| 2026-08-19 | 165.07 | 165.07 | 159.40 | 159.76 | 159.76 | -2.54% | 2.3M | 160.81 | 0.88 |
| 2026-08-18 | 164.24 | 164.89 | 162.91 | 163.93 | 163.93 | -0.21% | 2.0M | 163.81 | 0.74 |
| 2026-08-17 | 163.29 | 165.69 | 162.99 | 164.27 | 164.27 | +0.63% | 2.3M | 164.71 | 0.82 |
| 2026-08-14 | 161.95 | 163.32 | 161.66 | 163.24 | 163.24 | +0.61% | 1.9M | 163.08 | 0.64 |
| 2026-08-13 | 162.93 | 163.66 | 161.00 | 162.25 | 162.25 | -0.42% | 1.9M | 162.16 | 0.60 |
| 2026-08-12 | 161.40 | 163.26 | 160.96 | 162.93 | 162.93 | +1.63% | 2.1M | 162.77 | 0.59 |
| 2026-08-11 | 159.50 | 160.94 | 159.16 | 160.32 | 160.32 | +0.56% | 1.5M | 160.29 | 0.41 |
| 2026-08-10 | 157.70 | 160.11 | 157.50 | 159.43 | 159.43 | +1.15% | 2.6M | 159.38 | 0.70 |
| 2026-08-07 | 158.37 | 158.92 | 157.00 | 157.61 | 157.61 | -0.76% | 2.8M | 157.72 | 0.75 |
| 2026-08-06 | 159.34 | 159.99 | 158.16 | 158.82 | 158.82 | +0.05% | 2.7M | 158.94 | 0.72 |
| 2026-08-05 | 157.52 | 160.01 | 157.52 | 158.74 | 158.74 | +1.22% | 3.0M | 159.12 | 0.79 |
| 2026-08-04 | 157.29 | 158.96 | 156.71 | 156.82 | 156.82 | +0.40% | 3.0M | 157.41 | 0.79 |
| 2026-08-03 | 156.33 | 157.00 | 154.12 | 156.20 | 156.20 | -0.08% | 2.8M | 155.69 | 0.72 |
| 2026-07-31 | 156.67 | 157.29 | 155.71 | 156.33 | 156.33 | +0.16% | 2.3M | 156.59 | 0.59 |
| 2026-07-30 | 153.85 | 156.32 | 153.02 | 156.08 | 156.08 | +2.35% | 2.5M | 155.62 | 0.64 |
| 2026-07-29 | 156.16 | 157.25 | 151.68 | 152.50 | 152.50 | -2.55% | 2.8M | 153.45 | 0.71 |
| 2026-07-28 | 157.48 | 159.03 | 154.88 | 156.49 | 156.49 | -0.81% | 3.5M | 156.28 | 0.88 |
| 2026-07-27 | 158.85 | 160.25 | 156.97 | 157.77 | 157.77 | -0.72% | 2.8M | 157.97 | 0.62 |
| 2026-07-24 | 158.88 | 160.04 | 158.51 | 158.91 | 158.91 | -0.75% | 2.4M | 159.11 | 0.51 |
| 2026-07-23 | 159.87 | 160.59 | 158.54 | 160.11 | 160.11 | -0.17% | 3.4M | 159.89 | 0.71 |
| 2026-07-22 | 158.10 | 160.65 | 158.09 | 160.39 | 160.39 | +0.94% | 4.1M | 160.20 | 0.86 |
| 2026-07-21 | 157.84 | 159.13 | 156.50 | 158.89 | 158.89 | +1.25% | 4.1M | 158.51 | 0.88 |
| 2026-07-20 | 158.23 | 159.05 | 156.70 | 156.93 | 156.93 | -0.13% | 4.3M | 157.24 | 0.89 |
| 2026-07-17 | 158.11 | 159.16 | 156.02 | 157.13 | 157.13 | -2.32% | 5.3M | 157.41 | 1.12 |
| 2026-07-16 | 162.75 | 163.77 | 158.38 | 160.86 | 160.86 | -0.92% | 6.9M | 160.40 | 1.52 |
| 2026-07-15 | 156.44 | 162.73 | 155.50 | 162.35 | 162.35 | +5.08% | 8.1M | 160.49 | 1.87 |
| 2026-07-14 | 150.44 | 155.09 | 150.37 | 154.50 | 154.50 | +2.14% | 4.8M | 154.00 | 1.15 |
| 2026-07-13 | 152.03 | 152.99 | 149.95 | 151.27 | 151.27 | -0.43% | 3.2M | 150.95 | 0.77 |
| 2026-07-10 | 153.02 | 153.08 | 150.97 | 151.92 | 151.92 | — | 2.3M | 151.96 | — |
| 2026-07-09 | 151.57 | 155.08 | 150.31 | 152.26 | 152.26 | — | 4.1M | 152.83 | — |
| 2026-07-08 | 152.43 | 152.68 | 148.36 | 150.14 | 150.14 | — | 3.5M | 150.01 | — |
| 2026-07-07 | 150.15 | 153.22 | 150.03 | 152.91 | 152.91 | — | 3.8M | 152.32 | — |
| 2026-07-06 | 147.48 | 149.97 | 146.90 | 149.96 | 149.96 | — | 4.0M | 149.59 | — |
| 2026-07-02 | 147.41 | 148.00 | 145.16 | 146.62 | 146.62 | — | 2.6M | 146.10 | — |
| 2026-07-01 | 144.75 | 147.45 | 144.19 | 146.02 | 146.02 | — | 2.9M | 146.18 | — |
| 2026-06-30 | 144.57 | 145.85 | 143.50 | 144.61 | 144.61 | — | 4.0M | 144.79 | — |
| 2026-06-29 | 144.49 | 146.26 | 143.50 | 143.80 | 143.80 | — | 2.5M | 144.27 | — |
| 2026-06-26 | 146.25 | 146.25 | 141.78 | 143.56 | 143.56 | — | 15.9M | 143.54 | — |
| 2026-06-25 | 145.70 | 148.05 | 144.37 | 145.43 | 145.43 | — | 2.8M | 145.61 | — |
| 2026-06-24 | 146.62 | 147.84 | 143.51 | 143.56 | 143.56 | — | 4.6M | 144.22 | — |
| 2026-06-23 | 146.72 | 148.50 | 145.30 | 147.29 | 147.29 | — | 4.8M | 147.14 | — |
| 2026-06-22 | 145.03 | 146.57 | 144.66 | 146.44 | 146.44 | — | 3.8M | 146.15 | — |
| 2026-06-18 | 147.66 | 148.13 | 142.68 | 143.63 | 143.63 | — | 7.1M | 144.32 | — |
| 2026-06-17 | 144.57 | 146.74 | 144.11 | 146.07 | 146.07 | — | 3.2M | 145.89 | — |
| 2026-06-16 | 143.97 | 145.25 | 142.05 | 144.45 | 144.45 | — | 3.1M | 144.34 | — |
| 2026-06-11 | 140.11 | 143.29 | 140.07 | 142.09 | 142.09 | — | 3.1M | 142.13 | — |
| 2026-06-10 | 143.22 | 144.00 | 139.68 | 139.75 | 139.75 | — | 3.8M | 140.89 | — |
| 2026-06-09 | 143.10 | 143.97 | 140.76 | 143.25 | 143.25 | — | 3.5M | 142.62 | — |
| 2026-06-08 | 142.99 | 144.04 | 141.74 | 141.78 | 141.78 | — | 3.2M | 142.39 | — |
| 2026-06-01 | 138.60 | 143.25 | 137.50 | 142.59 | 142.59 | — | 3.3M | 141.95 | — |
| 2026-05-29 | 141.12 | 141.19 | 138.88 | 139.43 | 139.43 | — | 6.6M | 139.65 | — |
| 2026-05-26 | 139.57 | 141.65 | 139.47 | 141.05 | 141.05 | — | 4.0M | 140.96 | — |
| 2026-05-22 | 139.59 | 140.78 | 139.11 | 139.15 | 139.15 | — | 3.6M | 139.71 | — |
| 2026-05-21 | 136.46 | 139.57 | 135.22 | 138.98 | 138.98 | — | 3.0M | 138.66 | — |