BR
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 168.10
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 | 168.71 | 169.03 | 164.70 | 168.10 | 168.10 | -0.31% | 1.2M | 168.10 | 1.02 |
| 2026-09-08 | 172.00 | 172.00 | 165.41 | 168.62 | 168.62 | -2.46% | 1.5M | 168.79 | 1.23 |
| 2026-09-04 | 175.91 | 177.91 | 172.11 | 172.88 | 172.88 | -3.37% | 1.3M | 173.29 | 1.01 |
| 2026-09-03 | 178.38 | 182.94 | 176.56 | 178.91 | 178.91 | +0.48% | 754K | 178.79 | 0.59 |
| 2026-09-02 | 180.31 | 182.52 | 177.88 | 178.06 | 178.06 | -1.29% | 1.0M | 178.77 | 0.77 |
| 2026-09-01 | 181.62 | 183.31 | 178.62 | 180.39 | 180.39 | -1.09% | 1.1M | 180.40 | 0.83 |
| 2026-08-31 | 183.44 | 184.55 | 181.31 | 182.38 | 182.38 | -0.69% | 1.1M | 182.70 | 0.81 |
| 2026-08-28 | 183.28 | 184.70 | 182.73 | 183.64 | 183.64 | +0.31% | 734K | 183.80 | 0.53 |
| 2026-08-27 | 181.89 | 184.47 | 180.95 | 183.08 | 183.08 | +0.81% | 1.0M | 183.22 | 0.72 |
| 2026-08-26 | 183.73 | 185.67 | 180.85 | 181.60 | 181.60 | -1.74% | 1.2M | 181.93 | 0.85 |
| 2026-08-25 | 183.07 | 186.01 | 182.01 | 184.82 | 184.82 | -0.34% | 1.1M | 184.97 | 0.79 |
| 2026-08-24 | 183.31 | 186.91 | 183.00 | 185.45 | 185.45 | +1.79% | 1.4M | 185.55 | 1.03 |
| 2026-08-21 | 179.00 | 182.52 | 178.22 | 182.18 | 182.18 | +2.06% | 1.1M | 181.28 | 0.85 |
| 2026-08-20 | 175.97 | 178.61 | 174.17 | 178.50 | 178.50 | +1.40% | 1.1M | 178.01 | 0.81 |
| 2026-08-19 | 172.99 | 177.51 | 170.18 | 176.03 | 176.03 | +3.63% | 1.7M | 175.91 | 1.33 |
| 2026-08-18 | 170.68 | 173.65 | 169.18 | 169.86 | 169.86 | +1.20% | 1.6M | 171.21 | 1.29 |
| 2026-08-17 | 169.42 | 171.13 | 167.73 | 167.84 | 167.84 | -1.85% | 1.5M | 168.92 | 1.20 |
| 2026-08-14 | 173.04 | 173.37 | 169.38 | 171.01 | 171.01 | -0.71% | 588K | 171.02 | 0.47 |
| 2026-08-13 | 170.09 | 172.75 | 167.32 | 172.24 | 172.24 | +1.75% | 1.4M | 170.52 | 1.14 |
| 2026-08-12 | 167.64 | 170.46 | 165.81 | 169.27 | 169.27 | -0.86% | 1.2M | 168.02 | 1.03 |
| 2026-08-11 | 171.66 | 174.49 | 169.66 | 170.73 | 170.73 | -1.54% | 1.2M | 171.76 | 1.05 |
| 2026-08-10 | 165.30 | 174.45 | 165.30 | 173.40 | 173.40 | +4.14% | 1.7M | 171.92 | 1.54 |
| 2026-08-07 | 164.72 | 167.80 | 163.57 | 166.50 | 166.50 | +1.06% | 2.2M | 166.58 | 2.04 |
| 2026-08-06 | 161.81 | 164.78 | 160.00 | 164.75 | 164.75 | +0.82% | 1.5M | 163.87 | 1.40 |
| 2026-08-05 | 169.68 | 170.59 | 161.20 | 163.41 | 163.41 | -2.97% | 1.6M | 163.98 | 1.58 |
| 2026-08-04 | 168.30 | 176.94 | 167.31 | 168.41 | 168.41 | +7.04% | 2.5M | 169.60 | 2.67 |
| 2026-08-03 | 157.64 | 159.72 | 156.47 | 157.34 | 157.34 | +2.20% | 1.3M | 157.49 | 1.39 |
| 2026-07-31 | 153.64 | 154.79 | 152.35 | 153.95 | 153.95 | -0.53% | 936K | 153.71 | 0.99 |
| 2026-07-30 | 156.24 | 156.83 | 150.29 | 154.77 | 154.77 | -2.78% | 1.1M | 153.51 | 1.12 |
| 2026-07-29 | 158.27 | 163.24 | 157.36 | 159.20 | 159.20 | +0.64% | 1.0M | 160.04 | 1.06 |
| 2026-07-28 | 155.43 | 160.94 | 155.22 | 158.18 | 158.18 | +3.53% | 1.4M | 158.78 | 1.39 |
| 2026-07-27 | 151.32 | 154.46 | 150.01 | 152.78 | 152.78 | +2.59% | 739K | 153.14 | 0.61 |
| 2026-07-24 | 146.00 | 149.21 | 145.31 | 148.92 | 148.92 | +3.13% | 733K | 148.43 | 0.58 |
| 2026-07-23 | 144.29 | 145.68 | 143.04 | 144.40 | 144.40 | +0.19% | 648K | 144.19 | 0.48 |
| 2026-07-22 | 146.00 | 146.88 | 143.12 | 144.12 | 144.12 | -0.61% | 697K | 144.06 | 0.50 |
| 2026-07-21 | 146.98 | 148.54 | 144.71 | 145.01 | 145.01 | -3.34% | 880K | 145.37 | 0.61 |
| 2026-07-20 | 149.00 | 151.00 | 146.92 | 150.02 | 150.02 | +0.07% | 1.0M | 149.92 | 0.64 |
| 2026-07-17 | 153.42 | 155.13 | 149.62 | 149.91 | 149.91 | -2.06% | 957K | 150.68 | 0.60 |
| 2026-07-16 | 149.61 | 153.72 | 148.63 | 153.06 | 153.06 | +3.85% | 1.1M | 152.15 | 0.70 |
| 2026-07-15 | 147.36 | 151.11 | 147.04 | 147.39 | 147.39 | +0.94% | 711K | 147.95 | 0.44 |
| 2026-07-14 | 146.31 | 148.81 | 145.75 | 146.02 | 146.02 | -3.32% | 885K | 146.98 | 0.54 |
| 2026-07-13 | 149.08 | 151.74 | 148.97 | 151.04 | 151.04 | +2.42% | 782K | 150.91 | 0.47 |
| 2026-07-10 | 150.24 | 150.71 | 145.78 | 147.47 | 147.47 | — | 797K | 147.21 | — |
| 2026-07-09 | 145.29 | 147.38 | 144.04 | 147.32 | 147.32 | — | 927K | 146.68 | — |
| 2026-07-08 | 147.39 | 148.07 | 145.68 | 147.07 | 147.07 | — | 1.1M | 146.99 | — |
| 2026-07-07 | 147.98 | 150.37 | 147.09 | 148.60 | 148.60 | — | 1.1M | 148.85 | — |
| 2026-07-06 | 143.06 | 144.85 | 140.61 | 144.77 | 144.77 | — | 1.3M | 144.38 | — |
| 2026-07-02 | 141.91 | 144.50 | 141.13 | 143.95 | 143.95 | — | 1.0M | 143.33 | — |
| 2026-07-01 | 136.24 | 143.72 | 136.24 | 140.93 | 140.93 | — | 1.4M | 141.58 | — |
| 2026-06-30 | 134.56 | 137.31 | 133.88 | 136.95 | 136.95 | — | 1.5M | 136.28 | — |
| 2026-06-29 | 140.67 | 140.75 | 134.52 | 135.44 | 135.44 | — | 1.3M | 135.89 | — |
| 2026-06-26 | 136.54 | 140.61 | 136.26 | 137.93 | 137.93 | — | 5.3M | 138.18 | — |
| 2026-06-25 | 139.50 | 142.84 | 135.78 | 136.26 | 136.26 | — | 1.9M | 137.92 | — |
| 2026-06-24 | 138.68 | 140.85 | 136.33 | 140.10 | 140.10 | — | 2.4M | 139.99 | — |
| 2026-06-23 | 139.44 | 139.44 | 136.29 | 136.33 | 136.33 | — | 1.6M | 136.90 | — |
| 2026-06-22 | 136.09 | 137.57 | 133.83 | 136.22 | 136.22 | — | 1.8M | 135.54 | — |
| 2026-06-18 | 139.23 | 139.23 | 135.97 | 137.60 | 137.60 | — | 3.4M | 137.57 | — |
| 2026-06-17 | 142.42 | 146.17 | 139.50 | 139.63 | 139.63 | — | 1.3M | 141.78 | — |
| 2026-06-16 | 143.44 | 145.28 | 143.05 | 143.88 | 143.88 | — | 1.3M | 144.06 | — |
| 2026-06-11 | 145.60 | 147.13 | 144.19 | 144.86 | 144.86 | — | 1.3M | 145.32 | — |
| 2026-06-10 | 148.95 | 149.97 | 145.17 | 146.44 | 146.44 | — | 1.2M | 146.95 | — |
| 2026-06-09 | 150.15 | 151.15 | 146.58 | 150.04 | 150.04 | — | 853K | 149.79 | — |
| 2026-06-08 | 150.28 | 150.28 | 148.16 | 148.98 | 148.98 | — | 971K | 149.19 | — |
| 2026-06-01 | 155.05 | 160.00 | 155.05 | 159.96 | 159.96 | — | 1.3M | 159.06 | — |
| 2026-05-29 | 150.79 | 154.19 | 150.21 | 153.72 | 153.72 | — | 2.4M | 153.35 | — |
| 2026-05-26 | 148.66 | 149.01 | 146.81 | 146.95 | 146.95 | — | 2.2M | 147.25 | — |
| 2026-05-22 | 150.49 | 153.42 | 149.97 | 150.49 | 150.49 | — | 896K | 150.66 | — |
| 2026-05-21 | 147.62 | 150.39 | 146.01 | 150.02 | 150.02 | — | 1.1M | 149.60 | — |
| 2026-05-20 | 148.46 | 150.06 | 145.57 | 149.20 | 149.20 | — | 1.3M | 149.21 | — |
| 2026-05-19 | 152.63 | 153.16 | 148.22 | 149.43 | 149.43 | — | 1.5M | 150.18 | — |
| 2026-05-18 | 144.90 | 150.96 | 144.65 | 150.62 | 150.62 | — | 1.8M | 149.90 | — |
| 2026-05-07 | 152.92 | 156.16 | 151.00 | 152.89 | 152.89 | — | 1.8M | 152.84 | — |
| 2026-05-06 | 151.70 | 154.38 | 151.08 | 152.83 | 152.83 | — | 857K | 152.82 | — |
| 2026-05-05 | 153.38 | 153.38 | 149.72 | 152.14 | 152.14 | — | 902K | 151.90 | — |
| 2026-05-04 | 154.47 | 155.42 | 149.87 | 153.85 | 153.85 | — | 1.8M | 152.23 | — |
| 2026-04-27 | 155.27 | 159.16 | 155.10 | 156.36 | 156.36 | — | 934K | 157.14 | — |
| 2026-04-24 | 154.21 | 156.38 | 153.07 | 155.07 | 155.07 | — | 998K | 154.91 | — |
| 2026-04-23 | 158.23 | 158.64 | 153.06 | 155.95 | 155.95 | — | 1.2M | 155.30 | — |
| 2026-04-20 | 162.67 | 164.09 | 160.96 | 161.28 | 161.28 | — | 1.1M | 161.91 | — |
| 2026-04-17 | 163.68 | 165.18 | 160.37 | 162.92 | 162.92 | — | 1.2M | 162.34 | — |
| 2026-04-10 | 153.73 | 154.32 | 150.10 | 151.12 | 151.12 | — | 1.2M | 151.20 | — |
| 2026-04-09 | 159.56 | 160.21 | 154.25 | 154.79 | 154.79 | — | 1.7M | 155.63 | — |
| 2026-04-08 | 162.93 | 163.94 | 160.12 | 160.97 | 160.97 | — | 1.3M | 161.47 | — |
| 2026-04-07 | 161.73 | 162.47 | 159.09 | 159.90 | 159.90 | — | 1.5M | 160.23 | — |
| 2026-04-02 | 161.23 | 165.34 | 158.92 | 160.93 | 160.93 | — | 1.9M | 161.38 | — |
| 2026-03-26 | 163.05 | 165.90 | 159.57 | 159.83 | 159.83 | — | 1.5M | 161.58 | — |
| 2026-03-25 | 166.87 | 167.19 | 160.89 | 163.36 | 163.36 | — | 1.2M | 162.93 | — |
| 2026-03-24 | 170.13 | 170.13 | 159.06 | 164.63 | 164.63 | — | 2.1M | 163.43 | — |
| 2026-03-23 | 176.14 | 176.14 | 169.90 | 170.84 | 170.84 | — | 2.6M | 171.41 | — |
| 2026-03-18 | 176.93 | 179.47 | 174.70 | 174.94 | 174.94 | — | 1.1M | 175.87 | — |
| 2026-03-17 | 179.67 | 182.50 | 177.36 | 178.19 | 178.19 | — | 1.1M | 179.05 | — |
| 2026-03-16 | 177.31 | 179.26 | 176.77 | 178.59 | 178.59 | — | 1.7M | 178.50 | — |
| 2026-03-13 | 178.76 | 179.71 | 177.22 | 178.32 | 178.32 | — | 1.8M | 178.24 | — |