CMI
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 554.76
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 | 556.72 | 562.60 | 548.45 | 554.76 | 554.76 | -1.21% | 1.1M | 552.96 | 1.21 |
| 2026-09-08 | 565.05 | 567.59 | 560.53 | 561.55 | 561.55 | +0.14% | 770K | 563.73 | 0.85 |
| 2026-09-04 | 553.40 | 561.96 | 551.06 | 560.75 | 560.75 | +2.80% | 1.1M | 559.13 | 1.17 |
| 2026-09-03 | 553.00 | 553.85 | 543.89 | 545.50 | 545.50 | -0.98% | 1.6M | 547.34 | 1.83 |
| 2026-09-02 | 545.00 | 556.37 | 542.70 | 550.90 | 550.90 | -0.05% | 1.4M | 551.56 | 1.58 |
| 2026-09-01 | 557.90 | 561.59 | 550.02 | 551.15 | 551.15 | -2.35% | 1.1M | 552.37 | 1.17 |
| 2026-08-31 | 565.48 | 570.45 | 558.50 | 564.40 | 564.40 | -0.08% | 1.3M | 563.05 | 1.34 |
| 2026-08-28 | 576.96 | 580.24 | 561.47 | 564.85 | 564.85 | -1.57% | 768K | 565.87 | 0.81 |
| 2026-08-27 | 584.63 | 586.19 | 566.49 | 573.87 | 573.87 | -0.74% | 1.0M | 573.65 | 1.05 |
| 2026-08-26 | 578.77 | 581.68 | 573.50 | 578.14 | 578.14 | +0.96% | 743K | 578.52 | 0.76 |
| 2026-08-25 | 583.54 | 583.54 | 569.50 | 572.67 | 572.67 | +0.18% | 742K | 573.14 | 0.74 |
| 2026-08-24 | 587.00 | 587.71 | 568.90 | 571.62 | 571.62 | -2.73% | 1.3M | 572.90 | 1.25 |
| 2026-08-21 | 599.71 | 602.02 | 587.20 | 587.68 | 587.68 | -0.94% | 921K | 591.03 | 0.94 |
| 2026-08-20 | 604.21 | 608.07 | 592.03 | 593.24 | 593.24 | -2.49% | 921K | 595.79 | 0.94 |
| 2026-08-19 | 621.44 | 621.45 | 603.00 | 608.37 | 608.37 | -2.00% | 844K | 607.99 | 0.87 |
| 2026-08-18 | 629.05 | 632.47 | 617.65 | 620.81 | 620.81 | -3.17% | 793K | 621.44 | 0.82 |
| 2026-08-17 | 634.60 | 644.81 | 632.39 | 641.16 | 641.16 | +1.57% | 669K | 640.78 | 0.69 |
| 2026-08-14 | 634.75 | 639.96 | 628.25 | 631.26 | 631.26 | -0.06% | 578K | 632.82 | 0.58 |
| 2026-08-13 | 640.26 | 641.17 | 629.58 | 631.61 | 631.61 | -0.98% | 560K | 633.25 | 0.55 |
| 2026-08-12 | 648.00 | 649.95 | 636.00 | 637.85 | 637.85 | +0.77% | 800K | 639.48 | 0.78 |
| 2026-08-11 | 640.11 | 648.63 | 632.04 | 632.95 | 632.95 | -0.29% | 497K | 635.89 | 0.48 |
| 2026-08-10 | 649.37 | 653.00 | 632.39 | 634.82 | 634.82 | -1.47% | 680K | 637.81 | 0.65 |
| 2026-08-07 | 649.71 | 650.29 | 636.94 | 644.26 | 644.26 | +0.04% | 964K | 643.40 | 0.94 |
| 2026-08-06 | 644.46 | 654.34 | 637.48 | 643.98 | 643.98 | -0.96% | 812K | 643.74 | 0.79 |
| 2026-08-05 | 644.88 | 661.01 | 639.98 | 650.25 | 650.25 | +2.25% | 1.5M | 653.68 | 1.47 |
| 2026-08-04 | 578.90 | 640.82 | 577.72 | 635.96 | 635.96 | -1.99% | 2.5M | 621.08 | 2.74 |
| 2026-08-03 | 636.79 | 652.50 | 631.00 | 648.85 | 648.85 | +2.31% | 1.3M | 647.85 | 1.46 |
| 2026-07-31 | 649.92 | 651.73 | 629.34 | 634.20 | 634.20 | +0.19% | 891K | 637.40 | 1.00 |
| 2026-07-30 | 629.07 | 641.98 | 619.08 | 632.98 | 632.98 | +4.45% | 1.1M | 632.61 | 1.21 |
| 2026-07-29 | 634.23 | 635.01 | 597.35 | 606.00 | 606.00 | -5.55% | 1.3M | 609.92 | 1.56 |
| 2026-07-28 | 650.03 | 650.46 | 628.97 | 641.60 | 641.60 | -3.06% | 1.3M | 638.58 | 1.55 |
| 2026-07-27 | 664.19 | 671.34 | 642.10 | 661.84 | 661.84 | -0.42% | 1.0M | 654.97 | 1.00 |
| 2026-07-24 | 665.03 | 671.24 | 657.75 | 664.65 | 664.65 | -0.06% | 677K | 663.86 | 0.67 |
| 2026-07-23 | 660.29 | 671.33 | 659.00 | 665.03 | 665.03 | +0.65% | 804K | 665.67 | 0.80 |
| 2026-07-22 | 654.74 | 668.92 | 650.00 | 660.75 | 660.75 | +0.05% | 631K | 662.50 | 0.62 |
| 2026-07-21 | 655.00 | 663.14 | 647.70 | 660.45 | 660.45 | +3.29% | 725K | 657.47 | 0.70 |
| 2026-07-20 | 652.00 | 657.55 | 638.30 | 639.43 | 639.43 | -1.40% | 818K | 643.92 | 0.75 |
| 2026-07-17 | 630.00 | 654.99 | 622.35 | 648.48 | 648.48 | +0.10% | 1.1M | 646.15 | 0.99 |
| 2026-07-16 | 657.03 | 669.10 | 640.02 | 647.83 | 647.83 | -2.75% | 1.1M | 647.42 | 0.96 |
| 2026-07-15 | 678.95 | 679.13 | 650.79 | 666.13 | 666.13 | -1.39% | 848K | 662.48 | 0.73 |
| 2026-07-14 | 683.67 | 685.99 | 664.29 | 675.54 | 675.54 | +1.68% | 777K | 673.15 | 0.68 |
| 2026-07-13 | 666.24 | 675.00 | 660.12 | 664.39 | 664.39 | -1.71% | 674K | 664.78 | 0.58 |
| 2026-07-10 | 672.16 | 685.61 | 669.73 | 675.95 | 675.95 | — | 573K | 679.17 | — |
| 2026-07-09 | 686.08 | 691.73 | 670.51 | 673.39 | 673.39 | — | 914K | 681.37 | — |
| 2026-07-08 | 655.00 | 670.96 | 651.78 | 669.21 | 669.21 | — | 872K | 666.28 | — |
| 2026-07-07 | 662.15 | 666.97 | 643.59 | 660.14 | 660.14 | — | 1.0M | 654.13 | — |
| 2026-07-06 | 667.14 | 679.55 | 666.64 | 678.24 | 678.24 | — | 680K | 676.10 | — |
| 2026-07-02 | 683.00 | 687.79 | 653.95 | 661.70 | 661.70 | — | 880K | 664.71 | — |
| 2026-07-01 | 700.00 | 701.38 | 681.20 | 682.32 | 682.32 | — | 821K | 688.22 | — |
| 2026-06-30 | 696.90 | 713.29 | 692.75 | 713.21 | 713.21 | — | 817K | 710.03 | — |
| 2026-06-29 | 682.00 | 702.30 | 680.19 | 691.09 | 691.09 | — | 959K | 690.62 | — |
| 2026-06-26 | 709.06 | 711.67 | 681.86 | 685.87 | 685.87 | — | 4.3M | 686.86 | — |
| 2026-06-25 | 707.91 | 728.32 | 707.69 | 727.59 | 727.59 | — | 915K | 723.04 | — |
| 2026-06-24 | 693.60 | 708.31 | 688.06 | 694.87 | 694.87 | — | 736K | 696.04 | — |
| 2026-06-23 | 700.88 | 711.36 | 685.26 | 699.05 | 699.05 | — | 813K | 701.22 | — |
| 2026-06-22 | 720.00 | 731.54 | 716.93 | 724.93 | 724.93 | — | 1.1M | 724.84 | — |
| 2026-06-18 | 732.89 | 737.76 | 710.10 | 716.86 | 716.86 | — | 2.1M | 720.14 | — |
| 2026-06-17 | 714.92 | 733.48 | 710.69 | 717.78 | 717.78 | — | 1.9M | 724.08 | — |
| 2026-06-16 | 682.51 | 707.34 | 680.80 | 699.97 | 699.97 | — | 1.3M | 700.94 | — |
| 2026-06-11 | 643.71 | 659.15 | 630.16 | 655.69 | 655.69 | — | 1.0M | 649.39 | — |
| 2026-06-10 | 662.64 | 667.30 | 630.15 | 630.52 | 630.52 | — | 1.1M | 639.09 | — |
| 2026-06-09 | 677.29 | 684.21 | 641.62 | 669.23 | 669.23 | — | 903K | 664.27 | — |
| 2026-06-08 | 668.07 | 676.12 | 662.66 | 672.68 | 672.68 | — | 1.1M | 671.55 | — |
| 2026-06-01 | 638.77 | 645.01 | 628.62 | 643.50 | 643.50 | — | 907K | 639.79 | — |
| 2026-05-29 | 665.87 | 672.95 | 646.20 | 646.63 | 646.63 | — | 1.5M | 649.45 | — |
| 2026-05-26 | 654.02 | 669.35 | 649.50 | 668.75 | 668.75 | — | 995K | 662.90 | — |
| 2026-05-22 | 647.91 | 656.15 | 628.09 | 639.55 | 639.55 | — | 1.1M | 645.74 | — |
| 2026-05-21 | 664.05 | 667.45 | 630.43 | 638.78 | 638.78 | — | 1.6M | 639.81 | — |
| 2026-05-20 | 659.84 | 673.70 | 656.42 | 669.87 | 669.87 | — | 685K | 667.56 | — |
| 2026-05-19 | 667.61 | 668.56 | 647.78 | 659.46 | 659.46 | — | 879K | 658.20 | — |
| 2026-05-18 | 694.75 | 694.75 | 670.36 | 677.87 | 677.87 | — | 1.0M | 677.45 | — |
| 2026-05-07 | 712.81 | 718.08 | 680.75 | 682.88 | 682.88 | — | 1.2M | 689.26 | — |
| 2026-05-06 | 691.50 | 717.33 | 689.69 | 715.76 | 715.76 | — | 1.3M | 710.73 | — |
| 2026-05-05 | 683.50 | 689.35 | 655.85 | 674.88 | 674.88 | — | 1.5M | 671.03 | — |
| 2026-05-04 | 656.06 | 669.06 | 653.74 | 656.73 | 656.73 | — | 1.2M | 660.63 | — |
| 2026-04-27 | 663.28 | 665.13 | 646.35 | 660.78 | 660.78 | — | 675K | 659.90 | — |
| 2026-04-24 | 656.68 | 663.38 | 646.44 | 660.75 | 660.75 | — | 527K | 658.42 | — |
| 2026-04-23 | 644.23 | 663.01 | 642.50 | 656.93 | 656.93 | — | 722K | 657.90 | — |
| 2026-04-20 | 626.83 | 636.67 | 622.76 | 636.61 | 636.61 | — | 871K | 632.99 | — |
| 2026-04-17 | 615.63 | 628.00 | 614.24 | 627.18 | 627.18 | — | 1.3M | 624.75 | — |
| 2026-04-10 | 616.30 | 620.78 | 612.62 | 616.14 | 616.14 | — | 613K | 617.40 | — |
| 2026-04-09 | 597.04 | 614.23 | 594.40 | 610.99 | 610.99 | — | 667K | 609.30 | — |
| 2026-04-08 | 581.00 | 596.95 | 581.00 | 596.65 | 596.65 | — | 867K | 593.35 | — |
| 2026-04-07 | 549.78 | 557.88 | 545.33 | 556.78 | 556.78 | — | 554K | 553.29 | — |
| 2026-04-02 | 531.99 | 555.76 | 530.29 | 549.68 | 549.68 | — | 598K | 546.79 | — |
| 2026-03-26 | 545.17 | 550.28 | 528.33 | 530.00 | 530.00 | — | 1.0M | 533.93 | — |
| 2026-03-25 | 564.63 | 564.63 | 552.85 | 553.36 | 553.36 | — | 817K | 555.90 | — |
| 2026-03-24 | 541.04 | 558.00 | 541.04 | 554.75 | 554.75 | — | 683K | 553.00 | — |
| 2026-03-23 | 543.79 | 557.26 | 543.79 | 548.25 | 548.25 | — | 826K | 550.27 | — |
| 2026-03-18 | 547.88 | 550.20 | 540.65 | 543.29 | 543.29 | — | 625K | 544.67 | — |
| 2026-03-17 | 549.61 | 551.67 | 540.00 | 543.27 | 543.27 | — | 784K | 544.33 | — |
| 2026-03-16 | 541.71 | 549.25 | 540.27 | 545.03 | 545.03 | — | 634K | 544.53 | — |
| 2026-03-13 | 542.60 | 546.01 | 530.97 | 535.71 | 535.71 | — | 672K | 536.36 | — |