CHTR
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 133.89
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 2026-06-18 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 | 145.78 | 145.81 | 133.33 | 133.89 | 133.89 | -8.13% | 4.1M | 137.17 | 1.51 |
| 2026-09-08 | 151.94 | 151.96 | 144.79 | 145.74 | 145.74 | -4.11% | 2.0M | 146.44 | 0.75 |
| 2026-09-04 | 150.70 | 153.66 | 149.47 | 151.99 | 151.99 | +0.40% | 2.0M | 151.58 | 0.73 |
| 2026-09-03 | 160.24 | 160.70 | 149.50 | 151.38 | 151.38 | -4.77% | 3.7M | 151.67 | 1.42 |
| 2026-09-02 | 147.67 | 159.87 | 147.67 | 158.97 | 158.97 | +8.74% | 2.9M | 156.93 | 1.15 |
| 2026-09-01 | 146.09 | 150.49 | 144.83 | 146.19 | 146.19 | -4.10% | 2.6M | 146.46 | 1.00 |
| 2026-08-31 | 151.96 | 153.75 | 149.66 | 152.44 | 152.44 | -0.77% | 2.8M | 152.06 | 1.10 |
| 2026-08-28 | 149.02 | 154.46 | 148.64 | 153.62 | 153.62 | +3.57% | 1.7M | 153.22 | 0.65 |
| 2026-08-27 | 151.66 | 152.48 | 148.28 | 148.32 | 148.32 | -3.62% | 2.0M | 149.85 | 0.75 |
| 2026-08-26 | 155.14 | 156.06 | 152.40 | 153.89 | 153.89 | -0.81% | 1.5M | 153.91 | 0.53 |
| 2026-08-25 | 148.63 | 156.14 | 145.19 | 155.14 | 155.14 | +3.22% | 2.1M | 153.99 | 0.74 |
| 2026-08-24 | 149.11 | 153.77 | 146.58 | 150.30 | 150.30 | +0.09% | 3.6M | 150.89 | 1.24 |
| 2026-08-21 | 149.09 | 151.98 | 145.74 | 150.17 | 150.17 | +1.63% | 2.0M | 149.86 | 0.62 |
| 2026-08-20 | 152.00 | 153.97 | 144.82 | 147.76 | 147.76 | -3.09% | 3.6M | 148.03 | 1.05 |
| 2026-08-19 | 149.00 | 159.29 | 148.62 | 152.47 | 152.47 | +2.78% | 11.0M | 153.27 | 3.63 |
| 2026-08-18 | 147.15 | 152.17 | 145.04 | 148.35 | 148.35 | +2.95% | 2.5M | 149.64 | 0.83 |
| 2026-08-17 | 152.00 | 152.83 | 143.97 | 144.10 | 144.10 | -6.59% | 2.0M | 146.01 | 0.68 |
| 2026-08-14 | 158.63 | 158.66 | 154.03 | 154.27 | 154.27 | -1.44% | 1.2M | 155.18 | 0.38 |
| 2026-08-13 | 150.97 | 157.15 | 150.64 | 156.53 | 156.53 | +4.20% | 1.4M | 155.09 | 0.45 |
| 2026-08-12 | 156.27 | 156.27 | 149.51 | 150.22 | 150.22 | -4.74% | 1.6M | 150.53 | 0.52 |
| 2026-08-11 | 151.96 | 158.65 | 150.91 | 157.69 | 157.69 | +2.87% | 1.5M | 155.97 | 0.49 |
| 2026-08-10 | 151.04 | 154.17 | 148.01 | 153.29 | 153.29 | +0.47% | 1.5M | 152.01 | 0.48 |
| 2026-08-07 | 156.00 | 156.55 | 151.99 | 152.57 | 152.57 | -3.09% | 2.0M | 153.18 | 0.64 |
| 2026-08-06 | 154.40 | 157.67 | 151.85 | 157.44 | 157.44 | +2.79% | 1.9M | 155.92 | 0.59 |
| 2026-08-05 | 152.97 | 153.59 | 148.42 | 153.17 | 153.17 | +0.07% | 2.0M | 151.43 | 0.64 |
| 2026-08-04 | 143.78 | 153.35 | 143.02 | 153.07 | 153.07 | +6.22% | 3.2M | 150.75 | 1.05 |
| 2026-08-03 | 146.83 | 148.77 | 142.34 | 144.10 | 144.10 | -0.61% | 2.7M | 145.35 | 0.88 |
| 2026-07-31 | 140.50 | 146.58 | 138.80 | 144.98 | 144.98 | +2.10% | 2.8M | 144.70 | 0.91 |
| 2026-07-30 | 140.00 | 142.09 | 136.67 | 142.00 | 142.00 | -2.20% | 3.4M | 140.13 | 1.11 |
| 2026-07-29 | 138.02 | 146.85 | 136.50 | 145.20 | 145.20 | +3.74% | 4.3M | 143.74 | 1.39 |
| 2026-07-28 | 133.58 | 141.16 | 132.20 | 139.97 | 139.97 | +6.35% | 3.8M | 138.35 | 1.08 |
| 2026-07-27 | 125.49 | 132.57 | 123.83 | 131.61 | 131.61 | +6.73% | 4.1M | 129.62 | 1.20 |
| 2026-07-24 | 111.80 | 125.74 | 111.55 | 123.31 | 123.31 | -2.52% | 8.8M | 121.38 | 2.82 |
| 2026-07-23 | 128.49 | 129.92 | 123.16 | 126.50 | 126.50 | -2.10% | 7.1M | 126.24 | 2.45 |
| 2026-07-22 | 130.76 | 130.82 | 125.44 | 129.22 | 129.22 | +1.12% | 3.0M | 128.75 | 1.04 |
| 2026-07-21 | 127.66 | 131.10 | 127.27 | 127.79 | 127.79 | -1.06% | 1.7M | 128.35 | 0.56 |
| 2026-07-20 | 130.31 | 132.02 | 128.30 | 129.16 | 129.16 | -1.68% | 2.1M | 129.77 | 0.56 |
| 2026-07-17 | 133.55 | 136.98 | 131.22 | 131.37 | 131.37 | -1.47% | 2.0M | 132.57 | 0.51 |
| 2026-07-16 | 133.07 | 136.14 | 131.22 | 133.33 | 133.33 | +1.59% | 2.3M | 134.11 | 0.59 |
| 2026-07-15 | 129.00 | 133.87 | 129.00 | 131.24 | 131.24 | +2.60% | 1.5M | 131.45 | 0.39 |
| 2026-07-14 | 129.89 | 132.63 | 127.78 | 127.91 | 127.91 | -2.63% | 1.9M | 129.85 | 0.47 |
| 2026-07-13 | 132.65 | 136.00 | 131.03 | 131.37 | 131.37 | +0.49% | 2.1M | 133.19 | 0.54 |
| 2026-07-10 | 136.26 | 136.28 | 129.17 | 130.73 | 130.73 | — | 2.3M | 130.90 | — |
| 2026-07-09 | 130.76 | 135.48 | 130.24 | 134.35 | 134.35 | — | 2.2M | 133.81 | — |
| 2026-07-08 | 134.86 | 139.41 | 132.70 | 133.54 | 133.54 | — | 2.2M | 134.37 | — |
| 2026-07-07 | 137.20 | 142.89 | 136.29 | 138.02 | 138.02 | — | 1.7M | 138.81 | — |
| 2026-07-06 | 137.84 | 138.51 | 132.62 | 135.44 | 135.44 | — | 2.5M | 135.59 | — |
| 2026-07-02 | 140.67 | 142.00 | 132.36 | 137.20 | 137.20 | — | 3.1M | 135.63 | — |
| 2026-07-01 | 144.09 | 145.55 | 139.65 | 139.84 | 139.84 | — | 2.2M | 141.58 | — |
| 2026-06-30 | 144.47 | 145.05 | 138.83 | 142.21 | 142.21 | — | 4.9M | 141.64 | — |
| 2026-06-29 | 168.11 | 168.11 | 143.32 | 146.17 | 146.17 | +9.38% | 12.7M | 152.11 | 3.42 |
| 2026-06-26 | 130.37 | 136.86 | 130.37 | 133.64 | 133.64 | — | 2.6M | 133.78 | — |
| 2026-06-25 | 130.87 | 132.25 | 129.33 | 129.65 | 129.65 | — | 2.1M | 130.20 | — |
| 2026-06-24 | 132.50 | 133.42 | 128.97 | 131.42 | 131.42 | — | 2.6M | 131.26 | — |
| 2026-06-23 | 126.15 | 132.07 | 124.80 | 131.75 | 131.75 | — | 3.0M | 130.65 | — |
| 2026-06-22 | 125.27 | 128.77 | 124.05 | 125.54 | 125.54 | — | 3.7M | 126.40 | — |
| 2026-06-18 | 131.00 | 132.00 | 126.00 | 126.23 | 126.23 | -4.37% | 17.9M | 126.79 | 6.34 |
| 2026-06-17 | 141.21 | 141.72 | 131.28 | 132.00 | 132.00 | — | 3.5M | 135.10 | — |
| 2026-06-16 | 144.50 | 145.60 | 140.73 | 141.78 | 141.78 | — | 2.2M | 142.27 | — |
| 2026-06-11 | 137.67 | 139.79 | 133.71 | 139.14 | 139.14 | — | 2.0M | 138.07 | — |
| 2026-06-10 | 136.18 | 140.00 | 132.50 | 137.79 | 137.79 | — | 2.8M | 137.85 | — |
| 2026-06-09 | 131.63 | 135.77 | 130.71 | 135.37 | 135.37 | — | 2.5M | 133.69 | — |
| 2026-06-08 | 129.88 | 132.67 | 127.50 | 132.20 | 132.20 | — | 2.3M | 130.98 | — |
| 2026-06-01 | 143.40 | 146.17 | 141.00 | 142.60 | 142.60 | — | 3.1M | 142.37 | — |
| 2026-05-29 | 145.79 | 145.80 | 140.90 | 144.05 | 144.05 | — | 3.8M | 143.10 | — |
| 2026-05-26 | 144.86 | 147.71 | 142.68 | 144.00 | 144.00 | — | 2.0M | 144.39 | — |
| 2026-05-22 | 150.00 | 150.54 | 142.48 | 145.15 | 145.15 | — | 2.1M | 145.10 | — |
| 2026-05-21 | 144.54 | 149.14 | 141.86 | 148.90 | 148.90 | — | 2.6M | 146.49 | — |
| 2026-05-20 | 142.42 | 146.85 | 141.10 | 144.61 | 144.61 | — | 2.9M | 144.75 | — |
| 2026-05-19 | 143.08 | 146.42 | 140.18 | 142.50 | 142.50 | — | 3.8M | 142.79 | — |
| 2026-05-18 | 139.99 | 148.22 | 139.97 | 141.21 | 141.21 | — | 3.6M | 143.50 | — |
| 2026-05-07 | 156.00 | 163.20 | 156.00 | 160.24 | 160.24 | — | 2.2M | 160.55 | — |
| 2026-05-06 | 158.60 | 162.00 | 156.14 | 156.52 | 156.52 | — | 3.0M | 157.40 | — |
| 2026-05-05 | 165.33 | 165.34 | 157.26 | 158.23 | 158.23 | — | 2.9M | 159.27 | — |
| 2026-05-04 | 171.85 | 175.05 | 165.15 | 165.34 | 165.34 | — | 2.9M | 169.06 | — |
| 2026-04-27 | 178.91 | 184.00 | 171.97 | 174.61 | 174.61 | — | 6.2M | 175.92 | — |
| 2026-04-24 | 233.00 | 234.71 | 178.00 | 180.13 | 180.13 | — | 13.3M | 189.00 | — |
| 2026-04-23 | 249.34 | 254.11 | 241.41 | 241.78 | 241.78 | — | 3.6M | 244.49 | — |
| 2026-04-20 | 236.77 | 249.32 | 236.70 | 244.69 | 244.69 | — | 2.2M | 244.90 | — |
| 2026-04-17 | 236.00 | 241.50 | 234.22 | 236.62 | 236.62 | — | 1.8M | 237.32 | — |
| 2026-04-10 | 224.66 | 226.00 | 218.11 | 218.82 | 218.82 | — | 1.4M | 220.43 | — |
| 2026-04-09 | 221.21 | 225.41 | 217.78 | 223.23 | 223.23 | — | 1.3M | 223.12 | — |
| 2026-04-08 | 226.66 | 226.79 | 219.65 | 221.63 | 221.63 | — | 1.4M | 222.40 | — |
| 2026-04-07 | 220.23 | 224.92 | 216.76 | 223.80 | 223.80 | — | 1.0M | 222.13 | — |
| 2026-04-02 | 216.46 | 221.32 | 211.61 | 219.79 | 219.79 | — | 1.5M | 218.78 | — |
| 2026-03-26 | 218.70 | 221.76 | 215.30 | 218.51 | 218.51 | — | 1.3M | 218.47 | — |
| 2026-03-25 | 219.72 | 222.61 | 212.96 | 218.91 | 218.91 | — | 1.1M | 217.24 | — |
| 2026-03-24 | 215.67 | 220.87 | 215.50 | 217.60 | 217.60 | — | 1.0M | 218.73 | — |
| 2026-03-23 | 217.07 | 219.22 | 212.37 | 216.61 | 216.61 | — | 1.3M | 216.11 | — |
| 2026-03-18 | 220.04 | 221.75 | 208.33 | 209.00 | 209.00 | — | 1.8M | 212.11 | — |
| 2026-03-17 | 220.18 | 227.29 | 220.06 | 222.52 | 222.52 | — | 1.1M | 223.77 | — |
| 2026-03-16 | 219.00 | 220.23 | 214.90 | 217.65 | 217.65 | — | 1.2M | 217.98 | — |
| 2026-03-13 | 217.60 | 218.86 | 215.18 | 218.19 | 218.19 | — | 1.0M | 217.26 | — |