CHRW
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 150.45
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 | 151.40 | 154.14 | 150.10 | 150.45 | 150.45 | +0.23% | 2.2M | 151.21 | 1.76 |
| 2026-09-08 | 149.48 | 152.23 | 147.45 | 150.10 | 150.10 | +1.67% | 1.3M | 150.49 | 1.03 |
| 2026-09-04 | 145.31 | 147.85 | 144.74 | 147.64 | 147.64 | +0.65% | 1.1M | 147.10 | 0.89 |
| 2026-09-03 | 146.78 | 147.63 | 144.02 | 146.69 | 146.69 | +1.02% | 769K | 146.56 | 0.58 |
| 2026-09-02 | 147.92 | 148.05 | 145.00 | 145.20 | 145.20 | -1.81% | 1.1M | 145.78 | 0.80 |
| 2026-09-01 | 150.27 | 151.09 | 146.37 | 147.88 | 147.88 | -1.19% | 1.1M | 148.06 | 0.82 |
| 2026-08-31 | 150.09 | 151.49 | 148.85 | 149.66 | 149.66 | -0.49% | 1.4M | 150.03 | 0.96 |
| 2026-08-28 | 152.32 | 152.94 | 149.63 | 150.39 | 150.39 | -0.50% | 878K | 150.45 | 0.54 |
| 2026-08-27 | 150.88 | 153.07 | 149.35 | 151.14 | 151.14 | -0.39% | 1.6M | 151.48 | 0.83 |
| 2026-08-26 | 143.86 | 153.25 | 143.76 | 151.73 | 151.73 | +5.62% | 1.9M | 150.92 | 0.95 |
| 2026-08-25 | 142.69 | 145.23 | 142.46 | 143.66 | 143.66 | +0.56% | 1.0M | 143.64 | 0.47 |
| 2026-08-24 | 141.63 | 143.78 | 141.56 | 142.86 | 142.86 | +0.87% | 1.1M | 142.58 | 0.49 |
| 2026-08-21 | 144.17 | 145.25 | 141.24 | 141.63 | 141.63 | -1.53% | 1.0M | 142.35 | 0.44 |
| 2026-08-20 | 144.92 | 145.51 | 143.16 | 143.83 | 143.83 | -0.48% | 1.1M | 144.27 | 0.48 |
| 2026-08-19 | 145.81 | 147.50 | 144.07 | 144.52 | 144.52 | -0.10% | 1.1M | 144.90 | 0.47 |
| 2026-08-18 | 144.94 | 147.25 | 143.53 | 144.67 | 144.67 | -0.08% | 1.3M | 145.34 | 0.56 |
| 2026-08-17 | 149.77 | 150.36 | 143.29 | 144.78 | 144.78 | -2.55% | 1.8M | 145.64 | 0.78 |
| 2026-08-14 | 149.05 | 150.29 | 147.95 | 148.57 | 148.57 | -0.52% | 859K | 148.77 | 0.34 |
| 2026-08-13 | 146.98 | 150.80 | 145.81 | 149.35 | 149.35 | +1.81% | 1.5M | 149.56 | 0.57 |
| 2026-08-12 | 144.92 | 148.25 | 144.91 | 146.70 | 146.70 | +1.10% | 1.2M | 147.18 | 0.46 |
| 2026-08-11 | 147.44 | 148.11 | 143.18 | 145.10 | 145.10 | -2.15% | 1.4M | 145.08 | 0.56 |
| 2026-08-10 | 148.49 | 151.52 | 148.04 | 148.29 | 148.29 | -0.71% | 1.3M | 148.95 | 0.51 |
| 2026-08-07 | 146.09 | 150.99 | 145.66 | 149.34 | 149.34 | +1.83% | 1.5M | 148.81 | 0.58 |
| 2026-08-06 | 152.58 | 153.92 | 146.45 | 146.66 | 146.66 | -4.52% | 2.4M | 148.29 | 0.95 |
| 2026-08-05 | 155.48 | 157.67 | 152.85 | 153.60 | 153.60 | -0.74% | 1.5M | 154.19 | 0.62 |
| 2026-08-04 | 148.34 | 155.21 | 147.21 | 154.75 | 154.75 | +5.27% | 1.9M | 153.27 | 0.76 |
| 2026-08-03 | 149.19 | 149.84 | 144.87 | 147.00 | 147.00 | -0.49% | 2.9M | 146.60 | 1.24 |
| 2026-07-31 | 145.00 | 151.22 | 143.46 | 147.73 | 147.73 | +0.55% | 4.2M | 148.15 | 1.89 |
| 2026-07-30 | 161.89 | 164.26 | 143.16 | 146.92 | 146.92 | -15.44% | 7.4M | 147.79 | 3.82 |
| 2026-07-29 | 169.00 | 174.27 | 164.08 | 173.75 | 173.75 | +2.60% | 4.1M | 170.91 | 2.27 |
| 2026-07-28 | 171.71 | 172.82 | 168.38 | 169.34 | 169.34 | -2.93% | 2.8M | 170.16 | 1.60 |
| 2026-07-27 | 185.56 | 186.11 | 173.76 | 174.46 | 174.46 | -6.46% | 3.1M | 176.01 | 1.78 |
| 2026-07-24 | 191.81 | 194.87 | 186.14 | 186.50 | 186.50 | -9.25% | 3.6M | 189.66 | 2.20 |
| 2026-07-23 | 208.74 | 209.73 | 205.10 | 205.51 | 205.51 | -0.89% | 1.4M | 206.12 | 0.88 |
| 2026-07-22 | 210.33 | 210.33 | 206.24 | 207.35 | 207.35 | -0.99% | 1.3M | 207.51 | 0.81 |
| 2026-07-21 | 207.92 | 210.27 | 205.91 | 209.42 | 209.42 | +1.76% | 1.1M | 209.03 | 0.68 |
| 2026-07-20 | 209.05 | 209.65 | 204.71 | 205.80 | 205.80 | -1.29% | 1.7M | 206.65 | 0.98 |
| 2026-07-17 | 204.81 | 208.83 | 203.93 | 208.50 | 208.50 | +1.34% | 3.8M | 207.35 | 2.45 |
| 2026-07-16 | 200.44 | 208.69 | 200.30 | 205.75 | 205.75 | +4.18% | 2.6M | 205.19 | 1.78 |
| 2026-07-15 | 199.66 | 200.21 | 196.89 | 197.50 | 197.50 | -1.06% | 1.2M | 198.40 | 0.79 |
| 2026-07-14 | 198.93 | 199.78 | 196.52 | 199.61 | 199.61 | +1.58% | 1.7M | 198.89 | 1.21 |
| 2026-07-13 | 193.95 | 198.28 | 193.86 | 196.50 | 196.50 | +1.55% | 1.4M | 196.42 | 0.96 |
| 2026-07-10 | 193.33 | 195.44 | 192.19 | 193.50 | 193.50 | — | 991K | 193.85 | — |
| 2026-07-09 | 190.81 | 195.26 | 190.25 | 192.76 | 192.76 | — | 1.5M | 193.04 | — |
| 2026-07-08 | 190.75 | 191.27 | 187.12 | 189.95 | 189.95 | — | 1.0M | 189.72 | — |
| 2026-07-07 | 189.70 | 191.30 | 188.39 | 190.95 | 190.95 | — | 1.2M | 190.49 | — |
| 2026-07-06 | 191.16 | 192.28 | 186.75 | 188.57 | 188.57 | — | 1.1M | 188.87 | — |
| 2026-07-02 | 193.27 | 193.98 | 187.77 | 189.85 | 189.85 | — | 1.2M | 190.44 | — |
| 2026-07-01 | 188.36 | 193.38 | 186.25 | 191.27 | 191.27 | — | 2.0M | 190.98 | — |
| 2026-06-30 | 184.75 | 188.94 | 181.79 | 188.34 | 188.34 | — | 1.2M | 186.93 | — |
| 2026-06-29 | 179.33 | 185.08 | 178.87 | 184.75 | 184.75 | — | 1.1M | 183.69 | — |
| 2026-06-26 | 180.34 | 181.72 | 178.55 | 179.33 | 179.33 | — | 4.0M | 179.38 | — |
| 2026-06-25 | 179.28 | 183.22 | 177.53 | 180.34 | 180.34 | — | 1.1M | 180.13 | — |
| 2026-06-24 | 178.26 | 180.91 | 175.84 | 177.28 | 177.28 | — | 1.5M | 177.67 | — |
| 2026-06-23 | 187.77 | 190.00 | 177.55 | 178.84 | 178.84 | — | 1.9M | 180.89 | — |
| 2026-06-22 | 185.04 | 189.59 | 184.36 | 187.07 | 187.07 | — | 1.5M | 187.47 | — |
| 2026-06-18 | 186.96 | 188.44 | 182.77 | 185.04 | 185.04 | — | 1.7M | 184.91 | — |
| 2026-06-17 | 188.70 | 189.40 | 184.50 | 185.20 | 185.20 | — | 1.1M | 186.43 | — |
| 2026-06-16 | 188.85 | 191.03 | 187.31 | 189.40 | 189.40 | — | 1.1M | 189.06 | — |
| 2026-06-11 | 185.97 | 191.75 | 185.97 | 191.11 | 191.11 | — | 971K | 190.15 | — |
| 2026-06-10 | 188.69 | 190.60 | 184.33 | 185.00 | 185.00 | — | 1.2M | 186.60 | — |
| 2026-06-09 | 188.33 | 192.50 | 186.46 | 191.65 | 191.65 | — | 1.6M | 190.66 | — |
| 2026-06-08 | 184.85 | 189.27 | 180.36 | 188.14 | 188.14 | — | 1.2M | 187.92 | — |
| 2026-06-01 | 178.57 | 180.86 | 175.90 | 179.89 | 179.89 | — | 1.5M | 179.60 | — |
| 2026-05-29 | 174.28 | 179.49 | 174.16 | 178.65 | 178.65 | — | 2.7M | 178.17 | — |
| 2026-05-26 | 176.11 | 178.78 | 173.90 | 177.91 | 177.91 | — | 1.1M | 177.71 | — |
| 2026-05-22 | 178.25 | 178.76 | 173.12 | 174.23 | 174.23 | — | 1.5M | 174.45 | — |
| 2026-05-21 | 180.01 | 180.01 | 175.49 | 178.13 | 178.13 | — | 1.6M | 177.79 | — |
| 2026-05-20 | 177.54 | 184.26 | 176.54 | 180.64 | 180.64 | — | 3.2M | 181.46 | — |
| 2026-05-19 | 169.37 | 174.69 | 167.86 | 173.02 | 173.02 | — | 2.0M | 172.38 | — |
| 2026-05-18 | 165.02 | 170.69 | 162.41 | 169.72 | 169.72 | — | 1.8M | 168.95 | — |
| 2026-05-07 | 168.59 | 172.06 | 167.57 | 171.37 | 171.37 | — | 1.8M | 170.93 | — |
| 2026-05-06 | 165.51 | 169.75 | 165.51 | 168.59 | 168.59 | — | 1.5M | 168.28 | — |
| 2026-05-05 | 163.23 | 167.68 | 162.02 | 167.13 | 167.13 | — | 2.0M | 166.55 | — |
| 2026-05-04 | 171.57 | 172.25 | 159.12 | 161.24 | 161.24 | — | 5.3M | 161.80 | — |
| 2026-04-27 | 183.34 | 189.04 | 182.35 | 188.41 | 188.41 | — | 2.1M | 187.14 | — |
| 2026-04-24 | 183.00 | 183.78 | 180.31 | 183.03 | 183.03 | — | 1.0M | 182.72 | — |
| 2026-04-23 | 184.03 | 185.04 | 182.05 | 183.74 | 183.74 | — | 1.5M | 183.76 | — |
| 2026-04-20 | 180.08 | 184.64 | 177.50 | 183.95 | 183.95 | — | 2.4M | 182.28 | — |
| 2026-04-17 | 182.29 | 187.09 | 181.31 | 182.24 | 182.24 | — | 3.9M | 183.46 | — |
| 2026-04-10 | 169.73 | 171.52 | 163.16 | 163.49 | 163.49 | — | 2.0M | 165.33 | — |
| 2026-04-09 | 172.42 | 174.89 | 168.68 | 170.20 | 170.20 | — | 1.5M | 170.71 | — |
| 2026-04-08 | 166.35 | 172.74 | 166.35 | 172.42 | 172.42 | — | 1.6M | 171.51 | — |
| 2026-04-07 | 168.13 | 169.07 | 164.57 | 166.10 | 166.10 | — | 1.6M | 166.35 | — |
| 2026-04-02 | 165.47 | 170.00 | 165.18 | 167.84 | 167.84 | — | 1.0M | 167.74 | — |
| 2026-03-26 | 168.33 | 171.01 | 167.58 | 167.66 | 167.66 | — | 1.0M | 168.40 | — |
| 2026-03-25 | 169.94 | 172.85 | 167.65 | 169.74 | 169.74 | — | 1.7M | 169.78 | — |
| 2026-03-24 | 166.84 | 172.99 | 165.92 | 169.20 | 169.20 | — | 1.2M | 170.08 | — |
| 2026-03-23 | 171.56 | 174.22 | 166.69 | 166.84 | 166.84 | — | 1.3M | 169.27 | — |
| 2026-03-18 | 171.07 | 171.81 | 169.88 | 170.64 | 170.64 | — | 1.3M | 170.94 | — |
| 2026-03-17 | 172.10 | 174.00 | 171.04 | 171.72 | 171.72 | — | 986K | 172.03 | — |
| 2026-03-16 | 171.75 | 173.51 | 170.43 | 170.48 | 170.48 | — | 1.3M | 171.79 | — |
| 2026-03-13 | 173.62 | 175.10 | 168.01 | 169.39 | 169.39 | — | 1.6M | 169.96 | — |