COST
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 902.60
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 2026-07-09 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 | 907.00 | 909.23 | 898.43 | 902.60 | 902.60 | -0.83% | 2.1M | 902.13 | 1.14 |
| 2026-09-08 | 912.40 | 915.13 | 906.10 | 910.18 | 910.18 | -0.61% | 2.2M | 910.11 | 1.26 |
| 2026-09-04 | 926.09 | 928.04 | 914.54 | 915.74 | 915.74 | -1.04% | 2.1M | 917.10 | 1.19 |
| 2026-09-03 | 927.79 | 930.76 | 915.31 | 925.41 | 925.41 | -0.33% | 2.2M | 924.79 | 1.25 |
| 2026-09-02 | 938.49 | 938.88 | 920.31 | 928.48 | 928.48 | -1.22% | 2.2M | 929.74 | 1.26 |
| 2026-09-01 | 947.35 | 952.10 | 935.92 | 939.96 | 939.96 | -0.42% | 1.5M | 942.64 | 0.86 |
| 2026-08-31 | 945.19 | 949.30 | 940.71 | 943.89 | 943.89 | -0.17% | 2.4M | 944.21 | 1.37 |
| 2026-08-28 | 938.93 | 953.73 | 937.11 | 945.47 | 945.47 | +1.16% | 1.4M | 945.87 | 0.79 |
| 2026-08-27 | 948.26 | 948.85 | 933.25 | 934.66 | 934.66 | -2.24% | 2.2M | 937.92 | 1.27 |
| 2026-08-26 | 960.58 | 964.45 | 954.54 | 956.12 | 956.12 | -0.41% | 1.2M | 957.51 | 0.68 |
| 2026-08-25 | 965.86 | 969.05 | 959.89 | 960.01 | 960.01 | -1.17% | 1.4M | 961.73 | 0.73 |
| 2026-08-24 | 953.01 | 974.49 | 951.38 | 971.40 | 971.40 | +2.50% | 2.2M | 968.38 | 1.18 |
| 2026-08-21 | 939.64 | 949.90 | 933.82 | 947.74 | 947.74 | +1.52% | 2.4M | 945.00 | 1.29 |
| 2026-08-20 | 931.15 | 944.22 | 925.77 | 933.51 | 933.51 | -2.45% | 2.5M | 935.54 | 1.40 |
| 2026-08-19 | 960.23 | 978.70 | 956.00 | 956.99 | 956.99 | -0.45% | 1.6M | 964.27 | 0.91 |
| 2026-08-18 | 966.11 | 971.96 | 955.03 | 961.35 | 961.35 | +0.82% | 1.8M | 963.70 | 1.03 |
| 2026-08-17 | 954.84 | 956.75 | 949.42 | 953.50 | 953.50 | -0.79% | 1.2M | 953.02 | 0.69 |
| 2026-08-14 | 959.99 | 965.36 | 957.75 | 961.10 | 961.10 | -0.08% | 1.2M | 961.34 | 0.62 |
| 2026-08-13 | 954.25 | 962.58 | 949.51 | 961.85 | 961.85 | +1.29% | 1.3M | 957.53 | 0.68 |
| 2026-08-12 | 937.40 | 951.39 | 935.05 | 949.58 | 949.58 | +0.56% | 1.3M | 947.43 | 0.65 |
| 2026-08-11 | 950.05 | 954.90 | 938.09 | 944.32 | 944.32 | -0.88% | 1.8M | 943.71 | 0.89 |
| 2026-08-10 | 942.47 | 952.89 | 940.56 | 952.75 | 952.75 | +0.52% | 1.5M | 948.37 | 0.71 |
| 2026-08-07 | 943.51 | 949.79 | 937.51 | 947.82 | 947.82 | -0.14% | 1.5M | 946.53 | 0.72 |
| 2026-08-06 | 959.55 | 966.13 | 941.78 | 949.15 | 949.15 | +0.76% | 2.1M | 949.06 | 0.95 |
| 2026-08-05 | 956.99 | 956.99 | 935.22 | 941.99 | 941.99 | -0.62% | 1.7M | 941.75 | 0.76 |
| 2026-08-04 | 945.00 | 950.86 | 937.01 | 947.85 | 947.85 | -0.65% | 2.4M | 945.76 | 1.11 |
| 2026-08-03 | 965.15 | 967.98 | 948.75 | 954.08 | 954.08 | +0.23% | 2.0M | 953.74 | 0.92 |
| 2026-07-31 | 945.74 | 955.56 | 937.51 | 951.89 | 951.89 | -0.24% | 1.8M | 950.59 | 0.78 |
| 2026-07-30 | 955.04 | 960.76 | 949.68 | 954.17 | 954.17 | -2.04% | 2.3M | 953.99 | 1.02 |
| 2026-07-29 | 968.07 | 978.80 | 963.00 | 974.03 | 974.03 | +0.77% | 2.0M | 973.46 | 0.84 |
| 2026-07-28 | 970.55 | 987.55 | 965.87 | 966.58 | 966.58 | +1.58% | 2.7M | 973.87 | 1.16 |
| 2026-07-27 | 938.11 | 956.61 | 936.65 | 951.58 | 951.58 | +1.77% | 2.1M | 950.18 | 0.80 |
| 2026-07-24 | 925.01 | 936.66 | 921.28 | 935.03 | 935.03 | +0.97% | 1.6M | 933.12 | 0.59 |
| 2026-07-23 | 920.50 | 926.53 | 916.76 | 926.06 | 926.06 | -0.13% | 1.8M | 922.91 | 0.66 |
| 2026-07-22 | 930.88 | 933.60 | 920.97 | 927.31 | 927.31 | -0.21% | 1.8M | 926.05 | 0.65 |
| 2026-07-21 | 930.25 | 931.99 | 924.44 | 929.22 | 929.22 | -0.70% | 1.8M | 929.00 | 0.67 |
| 2026-07-20 | 938.75 | 946.98 | 932.01 | 935.80 | 935.80 | -0.54% | 1.5M | 937.02 | 0.53 |
| 2026-07-17 | 961.52 | 964.33 | 933.76 | 940.87 | 940.87 | -0.50% | 2.5M | 943.92 | 0.89 |
| 2026-07-16 | 924.00 | 945.76 | 921.50 | 945.57 | 945.57 | +3.17% | 2.7M | 940.89 | 0.99 |
| 2026-07-15 | 917.75 | 927.58 | 910.50 | 916.54 | 916.54 | -0.57% | 2.4M | 918.71 | 0.88 |
| 2026-07-14 | 921.38 | 929.42 | 918.56 | 921.75 | 921.75 | -0.51% | 2.4M | 922.20 | 0.88 |
| 2026-07-13 | 918.42 | 930.98 | 916.88 | 926.43 | 926.43 | +1.11% | 2.4M | 924.55 | 0.88 |
| 2026-07-10 | 913.74 | 916.73 | 907.21 | 916.25 | 916.25 | — | 2.1M | 914.07 | — |
| 2026-07-09 | 934.94 | 935.00 | 907.68 | 912.97 | 912.97 | -4.21% | 4.5M | 914.15 | 1.79 |
| 2026-07-08 | 959.00 | 966.50 | 948.00 | 953.13 | 953.13 | — | 1.6M | 955.63 | — |
| 2026-07-07 | 967.52 | 969.00 | 945.33 | 947.50 | 947.50 | — | 1.9M | 952.43 | — |
| 2026-07-06 | 949.10 | 955.50 | 941.40 | 950.25 | 950.25 | — | 2.3M | 948.08 | — |
| 2026-07-02 | 927.00 | 952.64 | 924.84 | 951.67 | 951.67 | — | 2.8M | 946.40 | — |
| 2026-07-01 | 940.43 | 940.43 | 920.55 | 924.67 | 924.67 | — | 2.9M | 926.03 | — |
| 2026-06-30 | 942.00 | 946.00 | 932.41 | 935.47 | 935.47 | — | 2.9M | 936.91 | — |
| 2026-06-29 | 958.55 | 969.86 | 942.38 | 946.68 | 946.68 | — | 2.5M | 950.15 | — |
| 2026-06-26 | 953.25 | 961.64 | 943.00 | 952.54 | 952.54 | — | 8.2M | 952.93 | — |
| 2026-06-25 | 949.57 | 955.75 | 938.60 | 942.24 | 942.24 | — | 2.5M | 945.00 | — |
| 2026-06-24 | 962.03 | 967.94 | 957.00 | 961.09 | 961.09 | — | 2.0M | 961.54 | — |
| 2026-06-23 | 964.50 | 966.38 | 953.49 | 957.68 | 957.68 | — | 2.5M | 959.38 | — |
| 2026-06-22 | 948.57 | 956.23 | 942.53 | 951.35 | 951.35 | — | 2.2M | 949.81 | — |
| 2026-06-18 | 962.70 | 964.00 | 948.31 | 951.45 | 951.45 | — | 3.7M | 953.38 | — |
| 2026-06-17 | 980.00 | 983.71 | 961.16 | 965.59 | 965.59 | — | 1.9M | 968.79 | — |
| 2026-06-16 | 980.39 | 995.38 | 973.16 | 986.68 | 986.68 | — | 1.5M | 985.69 | — |
| 2026-06-11 | 986.91 | 989.12 | 974.00 | 975.69 | 975.69 | — | 1.9M | 978.57 | — |
| 2026-06-10 | 977.44 | 985.25 | 964.31 | 983.37 | 983.37 | — | 1.7M | 979.27 | — |
| 2026-06-09 | 974.21 | 981.97 | 964.94 | 968.59 | 968.59 | — | 2.0M | 970.84 | — |
| 2026-06-08 | 963.46 | 978.98 | 961.00 | 974.75 | 974.75 | — | 2.1M | 974.40 | — |
| 2026-06-01 | 955.00 | 959.21 | 936.51 | 946.11 | 946.11 | — | 2.8M | 945.14 | — |
| 2026-05-29 | 986.57 | 998.82 | 945.45 | 956.32 | 956.32 | — | 7.0M | 955.78 | — |
| 2026-05-26 | 1026.13 | 1027.50 | 996.16 | 1002.93 | 1002.93 | — | 2.7M | 1002.38 | — |
| 2026-05-22 | 1039.99 | 1045.64 | 1025.19 | 1028.24 | 1028.24 | — | 2.1M | 1030.27 | — |
| 2026-05-21 | 1063.40 | 1064.73 | 1039.01 | 1050.45 | 1050.45 | — | 2.2M | 1049.03 | — |
| 2026-05-20 | 1089.37 | 1089.74 | 1072.00 | 1074.01 | 1074.01 | — | 2.2M | 1077.74 | — |
| 2026-05-19 | 1077.00 | 1096.50 | 1072.10 | 1094.32 | 1094.32 | — | 2.9M | 1091.25 | — |
| 2026-05-18 | 1050.00 | 1079.83 | 1045.00 | 1076.47 | 1076.47 | — | 2.3M | 1070.01 | — |
| 2026-05-07 | 993.50 | 1012.66 | 990.66 | 1012.06 | 1012.06 | — | 2.0M | 1006.62 | — |
| 2026-05-06 | 1011.31 | 1012.23 | 992.42 | 995.75 | 995.75 | — | 2.6M | 998.44 | — |
| 2026-05-05 | 1010.51 | 1020.78 | 1009.07 | 1016.42 | 1016.42 | — | 1.5M | 1015.86 | — |
| 2026-05-04 | 1007.02 | 1024.72 | 1002.21 | 1012.79 | 1012.79 | — | 1.5M | 1013.64 | — |
| 2026-04-27 | 1008.63 | 1014.41 | 996.63 | 998.01 | 998.01 | — | 1.6M | 1002.81 | — |
| 2026-04-24 | 1012.00 | 1013.45 | 1002.50 | 1011.15 | 1011.15 | — | 1.7M | 1010.36 | — |
| 2026-04-23 | 1007.58 | 1016.60 | 1007.03 | 1014.38 | 1014.38 | — | 1.6M | 1013.14 | — |
| 2026-04-20 | 1003.85 | 1011.30 | 994.14 | 997.84 | 997.84 | — | 1.5M | 1001.26 | — |
| 2026-04-17 | 985.00 | 1000.67 | 977.00 | 999.89 | 999.89 | — | 2.3M | 993.72 | — |
| 2026-04-10 | 1026.51 | 1029.00 | 995.50 | 998.47 | 998.47 | — | 2.3M | 1001.60 | — |
| 2026-04-09 | 1029.49 | 1035.82 | 1025.06 | 1032.03 | 1032.03 | — | 1.4M | 1032.19 | — |
| 2026-04-08 | 1004.44 | 1030.46 | 1000.00 | 1030.27 | 1030.27 | — | 2.3M | 1024.51 | — |
| 2026-04-07 | 1020.26 | 1020.86 | 1004.85 | 1013.21 | 1013.21 | — | 1.4M | 1011.52 | — |
| 2026-04-02 | 1008.00 | 1016.00 | 999.21 | 1014.96 | 1014.96 | — | 1.8M | 1009.81 | — |
| 2026-03-26 | 975.69 | 987.19 | 972.72 | 979.65 | 979.65 | — | 1.5M | 981.04 | — |
| 2026-03-25 | 978.00 | 980.81 | 968.05 | 974.86 | 974.86 | — | 1.1M | 975.24 | — |
| 2026-03-24 | 962.06 | 981.28 | 961.00 | 973.82 | 973.82 | — | 1.3M | 974.65 | — |
| 2026-03-23 | 985.66 | 986.64 | 964.53 | 965.73 | 965.73 | — | 1.8M | 968.89 | — |
| 2026-03-18 | 990.37 | 993.98 | 978.14 | 979.92 | 979.92 | — | 1.4M | 983.94 | — |
| 2026-03-17 | 1006.49 | 1008.10 | 994.75 | 996.16 | 996.16 | — | 1.2M | 999.85 | — |
| 2026-03-16 | 1010.50 | 1012.65 | 995.43 | 1001.74 | 1001.74 | — | 1.2M | 1001.97 | — |
| 2026-03-13 | 1005.90 | 1012.83 | 1002.00 | 1008.43 | 1008.43 | — | 1.5M | 1008.47 | — |