C
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 137.80
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 | 135.50 | 138.54 | 133.87 | 137.80 | 137.80 | +0.78% | 6.7M | 137.63 | 0.81 |
| 2026-09-08 | 137.18 | 137.97 | 135.75 | 136.74 | 136.74 | -0.71% | 6.5M | 137.07 | 0.79 |
| 2026-09-04 | 137.43 | 138.10 | 135.40 | 137.72 | 137.72 | -0.30% | 5.7M | 137.23 | 0.68 |
| 2026-09-03 | 135.22 | 138.55 | 134.83 | 138.14 | 138.14 | +2.83% | 12.6M | 137.69 | 1.52 |
| 2026-09-02 | 133.80 | 136.20 | 132.69 | 134.34 | 134.34 | +1.36% | 7.7M | 134.35 | 0.90 |
| 2026-09-01 | 131.07 | 134.61 | 130.19 | 132.54 | 132.54 | +0.70% | 6.9M | 132.67 | 0.79 |
| 2026-08-31 | 132.31 | 132.48 | 131.33 | 131.62 | 131.62 | -0.96% | 7.6M | 131.69 | 0.86 |
| 2026-08-28 | 132.98 | 133.63 | 132.32 | 132.90 | 132.90 | +0.17% | 12.1M | 132.87 | 1.40 |
| 2026-08-27 | 132.95 | 133.96 | 131.78 | 132.68 | 132.68 | -0.66% | 11.6M | 132.95 | 1.35 |
| 2026-08-26 | 133.54 | 133.82 | 132.25 | 133.56 | 133.56 | +0.23% | 4.5M | 133.36 | 0.50 |
| 2026-08-25 | 132.77 | 133.68 | 131.50 | 133.25 | 133.25 | +1.16% | 6.7M | 132.78 | 0.73 |
| 2026-08-24 | 131.38 | 132.63 | 131.01 | 131.72 | 131.72 | +0.05% | 9.3M | 131.78 | 1.00 |
| 2026-08-21 | 131.22 | 132.25 | 130.34 | 131.65 | 131.65 | +1.53% | 11.3M | 131.40 | 1.21 |
| 2026-08-20 | 132.50 | 133.08 | 129.61 | 129.67 | 129.67 | -2.42% | 7.8M | 131.12 | 0.83 |
| 2026-08-19 | 137.74 | 137.79 | 132.35 | 132.89 | 132.89 | -3.46% | 10.4M | 133.74 | 1.10 |
| 2026-08-18 | 137.30 | 138.21 | 136.44 | 137.65 | 137.65 | -0.62% | 7.1M | 137.40 | 0.73 |
| 2026-08-17 | 139.25 | 140.88 | 137.81 | 138.51 | 138.51 | -0.59% | 8.9M | 138.80 | 0.92 |
| 2026-08-14 | 138.16 | 140.28 | 138.16 | 139.33 | 139.33 | +0.43% | 6.8M | 139.22 | 0.67 |
| 2026-08-13 | 138.29 | 139.06 | 137.10 | 138.73 | 138.73 | +0.84% | 9.5M | 138.49 | 0.91 |
| 2026-08-12 | 136.87 | 138.59 | 136.41 | 137.58 | 137.58 | +1.33% | 6.1M | 137.68 | 0.55 |
| 2026-08-11 | 135.91 | 137.15 | 135.34 | 135.77 | 135.77 | +0.41% | 5.1M | 136.00 | 0.41 |
| 2026-08-10 | 134.87 | 136.14 | 134.47 | 135.22 | 135.22 | +0.16% | 7.1M | 135.35 | 0.56 |
| 2026-08-07 | 133.82 | 135.24 | 132.52 | 135.00 | 135.00 | +0.88% | 10.2M | 134.78 | 0.80 |
| 2026-08-06 | 138.34 | 139.26 | 133.66 | 133.82 | 133.82 | -2.78% | 8.9M | 134.85 | 0.70 |
| 2026-08-05 | 137.29 | 139.17 | 137.14 | 137.64 | 137.64 | +0.56% | 12.0M | 137.99 | 0.95 |
| 2026-08-04 | 134.32 | 138.05 | 134.32 | 136.87 | 136.87 | +2.47% | 12.2M | 136.92 | 0.97 |
| 2026-08-03 | 132.47 | 133.62 | 131.18 | 133.57 | 133.57 | +0.85% | 8.1M | 132.59 | 0.63 |
| 2026-07-31 | 133.55 | 135.44 | 131.94 | 132.45 | 132.45 | +0.10% | 9.6M | 132.89 | 0.75 |
| 2026-07-30 | 128.97 | 132.58 | 128.80 | 132.32 | 132.32 | +4.08% | 10.5M | 131.65 | 0.81 |
| 2026-07-29 | 131.75 | 132.43 | 126.78 | 127.13 | 127.13 | -4.03% | 12.9M | 128.15 | 0.97 |
| 2026-07-28 | 132.78 | 133.00 | 130.75 | 132.47 | 132.47 | -0.47% | 9.4M | 132.11 | 0.70 |
| 2026-07-27 | 134.25 | 135.35 | 131.02 | 133.10 | 133.10 | +0.69% | 12.5M | 132.88 | 0.91 |
| 2026-07-24 | 132.24 | 133.28 | 131.40 | 132.19 | 132.19 | +0.24% | 10.8M | 132.19 | 0.79 |
| 2026-07-23 | 130.50 | 132.47 | 130.02 | 131.88 | 131.88 | -0.28% | 10.7M | 131.80 | 0.77 |
| 2026-07-22 | 132.72 | 133.91 | 132.10 | 132.25 | 132.25 | -0.44% | 10.6M | 132.70 | 0.76 |
| 2026-07-21 | 129.56 | 133.54 | 129.17 | 132.84 | 132.84 | +3.20% | 11.2M | 132.50 | 0.79 |
| 2026-07-20 | 129.56 | 131.27 | 128.44 | 128.72 | 128.72 | -0.49% | 11.0M | 129.42 | 0.72 |
| 2026-07-17 | 129.44 | 131.25 | 127.08 | 129.36 | 129.36 | -1.78% | 15.7M | 129.70 | 1.04 |
| 2026-07-16 | 134.72 | 135.00 | 131.21 | 131.71 | 131.71 | -2.36% | 13.8M | 132.33 | 0.92 |
| 2026-07-15 | 134.08 | 135.12 | 131.77 | 134.89 | 134.89 | +1.22% | 18.1M | 134.31 | 1.23 |
| 2026-07-14 | 137.74 | 144.28 | 132.16 | 133.27 | 133.27 | -5.29% | 32.1M | 135.74 | 2.35 |
| 2026-07-13 | 141.10 | 141.47 | 137.57 | 140.71 | 140.71 | -0.06% | 12.4M | 139.41 | 0.91 |
| 2026-07-10 | 141.39 | 141.44 | 139.75 | 140.79 | 140.79 | — | 10.5M | 140.83 | — |
| 2026-07-09 | 138.76 | 139.84 | 138.01 | 139.57 | 139.57 | — | 10.3M | 139.30 | — |
| 2026-07-08 | 140.14 | 140.24 | 137.15 | 137.39 | 137.39 | — | 9.8M | 137.86 | — |
| 2026-07-07 | 144.06 | 144.71 | 140.66 | 140.77 | 140.77 | — | 9.7M | 141.73 | — |
| 2026-07-06 | 141.87 | 143.89 | 141.56 | 143.86 | 143.86 | — | 14.1M | 143.44 | — |
| 2026-07-02 | 141.88 | 142.11 | 138.22 | 139.97 | 139.97 | — | 9.5M | 139.82 | — |
| 2026-07-01 | 140.24 | 141.28 | 138.26 | 140.13 | 140.13 | — | 13.7M | 140.13 | — |
| 2026-06-30 | 141.00 | 141.90 | 139.38 | 139.96 | 139.96 | — | 22.1M | 140.15 | — |
| 2026-06-29 | 141.85 | 143.84 | 141.43 | 142.49 | 142.49 | — | 9.5M | 142.86 | — |
| 2026-06-26 | 144.63 | 145.09 | 140.76 | 141.76 | 141.76 | — | 17.9M | 141.96 | — |
| 2026-06-25 | 144.89 | 147.79 | 144.81 | 144.98 | 144.98 | — | 12.2M | 145.57 | — |
| 2026-06-24 | 144.99 | 145.92 | 143.18 | 143.59 | 143.59 | — | 13.9M | 143.99 | — |
| 2026-06-23 | 144.13 | 146.14 | 143.14 | 144.97 | 144.97 | — | 13.3M | 145.17 | — |
| 2026-06-22 | 144.71 | 146.37 | 144.48 | 145.67 | 145.67 | — | 15.0M | 145.61 | — |
| 2026-06-18 | 146.49 | 147.96 | 143.04 | 143.06 | 143.06 | — | 29.3M | 144.31 | — |
| 2026-06-17 | 143.20 | 146.54 | 143.04 | 143.78 | 143.78 | — | 13.1M | 145.05 | — |
| 2026-06-16 | 143.04 | 143.50 | 141.04 | 142.99 | 142.99 | — | 13.2M | 142.50 | — |
| 2026-06-11 | 134.40 | 138.23 | 133.81 | 138.07 | 138.07 | — | 12.5M | 136.62 | — |
| 2026-06-10 | 134.19 | 137.12 | 132.56 | 133.38 | 133.38 | — | 15.1M | 133.86 | — |
| 2026-06-09 | 134.73 | 135.93 | 131.92 | 134.73 | 134.73 | — | 11.7M | 134.15 | — |
| 2026-06-08 | 133.40 | 134.88 | 132.97 | 133.28 | 133.28 | — | 11.6M | 133.80 | — |
| 2026-06-01 | 124.08 | 129.10 | 123.60 | 129.09 | 129.09 | — | 12.5M | 127.98 | — |
| 2026-05-29 | 124.65 | 126.84 | 123.52 | 125.90 | 125.90 | — | 17.3M | 125.88 | — |
| 2026-05-26 | 126.25 | 127.43 | 125.25 | 126.86 | 126.86 | — | 9.0M | 126.46 | — |
| 2026-05-22 | 125.98 | 126.49 | 124.88 | 125.09 | 125.09 | — | 6.3M | 125.34 | — |
| 2026-05-21 | 124.03 | 125.45 | 123.28 | 125.22 | 125.22 | — | 6.8M | 124.75 | — |
| 2026-05-20 | 120.97 | 125.28 | 119.89 | 124.82 | 124.82 | — | 11.2M | 124.26 | — |
| 2026-05-19 | 121.45 | 121.45 | 119.76 | 119.97 | 119.97 | — | 11.1M | 120.45 | — |
| 2026-05-18 | 123.31 | 124.45 | 121.81 | 122.41 | 122.41 | — | 8.8M | 122.75 | — |
| 2026-05-07 | 127.62 | 131.23 | 127.06 | 129.09 | 129.09 | — | 18.8M | 129.20 | — |
| 2026-05-06 | 130.49 | 131.58 | 127.47 | 127.60 | 127.60 | — | 13.4M | 128.31 | — |
| 2026-05-05 | 126.31 | 128.58 | 126.05 | 128.01 | 128.01 | — | 13.6M | 127.68 | — |
| 2026-05-04 | 126.86 | 127.05 | 124.60 | 125.63 | 125.63 | — | 15.0M | 125.52 | — |
| 2026-04-27 | 127.86 | 129.40 | 127.64 | 129.14 | 129.14 | — | 6.2M | 128.80 | — |
| 2026-04-24 | 128.28 | 129.06 | 127.50 | 127.98 | 127.98 | — | 6.8M | 128.09 | — |
| 2026-04-23 | 129.49 | 129.99 | 126.84 | 128.51 | 128.51 | — | 9.1M | 128.50 | — |
| 2026-04-20 | 131.98 | 133.44 | 131.65 | 133.05 | 133.05 | — | 10.1M | 132.63 | — |
| 2026-04-17 | 131.07 | 133.57 | 130.66 | 132.18 | 132.18 | — | 15.9M | 132.06 | — |
| 2026-04-10 | 125.24 | 125.47 | 123.61 | 124.39 | 124.39 | — | 9.0M | 124.60 | — |
| 2026-04-09 | 122.81 | 125.48 | 122.33 | 124.92 | 124.92 | — | 8.8M | 124.40 | — |
| 2026-04-08 | 121.95 | 124.48 | 121.73 | 123.49 | 123.49 | — | 16.3M | 123.31 | — |
| 2026-04-07 | 116.48 | 117.70 | 115.75 | 117.13 | 117.13 | — | 8.5M | 116.80 | — |
| 2026-04-02 | 112.31 | 115.61 | 111.75 | 115.25 | 115.25 | — | 9.8M | 114.64 | — |
| 2026-03-26 | 114.06 | 114.79 | 111.56 | 112.41 | 112.41 | — | 12.7M | 112.72 | — |
| 2026-03-25 | 114.99 | 116.13 | 113.58 | 114.48 | 114.48 | — | 11.3M | 114.73 | — |
| 2026-03-24 | 110.17 | 114.80 | 109.49 | 113.74 | 113.74 | — | 14.1M | 113.29 | — |
| 2026-03-23 | 113.13 | 113.39 | 110.97 | 111.64 | 111.64 | — | 16.9M | 112.08 | — |
| 2026-03-18 | 107.11 | 109.55 | 107.11 | 108.67 | 108.67 | — | 12.3M | 108.61 | — |
| 2026-03-17 | 108.50 | 109.74 | 107.42 | 107.71 | 107.71 | — | 12.8M | 108.07 | — |
| 2026-03-16 | 107.31 | 108.69 | 106.61 | 107.35 | 107.35 | — | 11.9M | 107.38 | — |
| 2026-03-13 | 106.11 | 107.90 | 105.39 | 105.69 | 105.69 | — | 11.4M | 106.28 | — |