DELL
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 535.25
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 | 538.47 | 562.99 | 532.39 | 535.25 | 535.25 | +0.26% | 7.3M | 546.98 | 0.87 |
| 2026-09-08 | 521.15 | 538.47 | 515.56 | 533.88 | 533.88 | +1.86% | 6.7M | 528.61 | 0.80 |
| 2026-09-04 | 513.78 | 534.99 | 510.15 | 524.14 | 524.14 | +1.50% | 11.1M | 522.02 | 1.39 |
| 2026-09-03 | 486.31 | 530.78 | 478.31 | 516.39 | 516.39 | +4.91% | 20.3M | 510.78 | 2.78 |
| 2026-09-02 | 462.05 | 497.99 | 432.27 | 492.20 | 492.20 | +15.81% | 36.7M | 466.97 | 6.30 |
| 2026-09-01 | 455.69 | 463.00 | 421.89 | 425.00 | 425.00 | -6.80% | 15.9M | 440.96 | 2.95 |
| 2026-08-31 | 459.85 | 474.49 | 456.01 | 456.01 | 456.01 | -0.05% | 7.7M | 461.21 | 1.46 |
| 2026-08-28 | 467.58 | 474.74 | 452.90 | 456.24 | 456.24 | -3.39% | 4.0M | 461.96 | 0.74 |
| 2026-08-27 | 466.68 | 472.50 | 459.13 | 472.26 | 472.26 | +1.82% | 4.7M | 467.45 | 0.86 |
| 2026-08-26 | 449.58 | 469.40 | 449.58 | 463.82 | 463.82 | +2.73% | 4.5M | 464.15 | 0.81 |
| 2026-08-25 | 442.89 | 457.99 | 441.70 | 451.50 | 451.50 | +4.23% | 3.9M | 450.47 | 0.68 |
| 2026-08-24 | 438.21 | 451.57 | 424.00 | 433.19 | 433.19 | -2.01% | 4.3M | 433.30 | 0.75 |
| 2026-08-21 | 439.35 | 444.43 | 429.45 | 442.08 | 442.08 | +1.68% | 3.7M | 438.77 | 0.63 |
| 2026-08-20 | 439.24 | 443.73 | 432.00 | 434.78 | 434.78 | -0.63% | 3.6M | 435.88 | 0.61 |
| 2026-08-19 | 467.96 | 471.75 | 427.54 | 437.55 | 437.55 | -6.64% | 7.1M | 440.15 | 1.20 |
| 2026-08-18 | 466.98 | 489.98 | 458.50 | 468.65 | 468.65 | -2.33% | 5.5M | 469.35 | 0.94 |
| 2026-08-17 | 496.65 | 496.86 | 469.05 | 479.81 | 479.81 | -2.24% | 5.3M | 479.04 | 0.90 |
| 2026-08-14 | 496.00 | 500.76 | 488.65 | 490.81 | 490.81 | -0.75% | 4.0M | 492.93 | 0.66 |
| 2026-08-13 | 499.68 | 514.00 | 487.12 | 494.51 | 494.51 | +2.07% | 8.1M | 498.42 | 1.35 |
| 2026-08-12 | 459.27 | 484.74 | 455.00 | 484.50 | 484.50 | +9.87% | 6.2M | 472.68 | 0.99 |
| 2026-08-11 | 449.13 | 452.46 | 431.01 | 440.97 | 440.97 | -3.69% | 4.8M | 441.39 | 0.75 |
| 2026-08-10 | 458.58 | 474.99 | 451.50 | 457.88 | 457.88 | +0.91% | 5.0M | 464.17 | 0.78 |
| 2026-08-07 | 444.95 | 455.88 | 416.30 | 453.77 | 453.77 | +3.68% | 5.2M | 440.85 | 0.81 |
| 2026-08-06 | 450.55 | 455.87 | 426.00 | 437.65 | 437.65 | -5.41% | 6.1M | 442.58 | 0.94 |
| 2026-08-05 | 466.60 | 485.70 | 459.19 | 462.70 | 462.70 | -0.98% | 7.0M | 473.26 | 1.05 |
| 2026-08-04 | 449.28 | 476.90 | 443.83 | 467.27 | 467.27 | +8.92% | 7.6M | 464.70 | 1.15 |
| 2026-08-03 | 397.68 | 432.36 | 390.11 | 429.02 | 429.02 | +5.83% | 4.8M | 419.45 | 0.72 |
| 2026-07-31 | 419.00 | 431.43 | 400.25 | 405.37 | 405.37 | +0.14% | 4.9M | 409.19 | 0.71 |
| 2026-07-30 | 384.89 | 413.00 | 383.00 | 404.81 | 404.81 | +9.51% | 6.2M | 404.28 | 0.91 |
| 2026-07-29 | 388.50 | 394.96 | 364.17 | 369.64 | 369.64 | -5.73% | 6.3M | 376.65 | 0.93 |
| 2026-07-28 | 401.26 | 404.00 | 358.88 | 392.10 | 392.10 | -8.15% | 9.4M | 380.16 | 1.39 |
| 2026-07-27 | 435.49 | 447.88 | 411.87 | 426.91 | 426.91 | -2.42% | 5.0M | 425.30 | 0.70 |
| 2026-07-24 | 438.94 | 451.48 | 432.26 | 437.50 | 437.50 | -0.42% | 4.6M | 440.57 | 0.62 |
| 2026-07-23 | 438.00 | 454.77 | 434.10 | 439.34 | 439.34 | -0.56% | 5.1M | 442.01 | 0.68 |
| 2026-07-22 | 414.34 | 451.36 | 413.77 | 441.80 | 441.80 | +9.32% | 7.2M | 440.64 | 0.97 |
| 2026-07-21 | 394.50 | 407.98 | 393.94 | 404.15 | 404.15 | +5.83% | 5.3M | 404.67 | 0.70 |
| 2026-07-20 | 400.29 | 403.19 | 381.05 | 381.88 | 381.88 | -3.65% | 4.7M | 388.35 | 0.58 |
| 2026-07-17 | 376.85 | 407.15 | 368.14 | 396.34 | 396.34 | +1.27% | 7.3M | 392.72 | 0.89 |
| 2026-07-16 | 404.49 | 413.83 | 391.16 | 391.38 | 391.38 | -5.16% | 6.4M | 399.37 | 0.79 |
| 2026-07-15 | 459.44 | 461.20 | 391.12 | 412.68 | 412.68 | -9.80% | 13.0M | 410.40 | 1.64 |
| 2026-07-14 | 441.90 | 463.48 | 441.51 | 457.54 | 457.54 | +7.12% | 7.2M | 454.72 | 0.93 |
| 2026-07-13 | 432.44 | 436.70 | 418.53 | 427.11 | 427.11 | -1.81% | 4.7M | 427.20 | 0.59 |
| 2026-07-10 | 449.11 | 452.80 | 433.24 | 434.97 | 434.97 | — | 5.1M | 441.45 | — |
| 2026-07-09 | 443.83 | 460.50 | 434.15 | 450.22 | 450.22 | — | 7.9M | 450.70 | — |
| 2026-07-08 | 422.88 | 449.45 | 414.00 | 431.97 | 431.97 | — | 9.8M | 429.08 | — |
| 2026-07-07 | 397.75 | 426.56 | 395.82 | 417.28 | 417.28 | — | 7.1M | 413.55 | — |
| 2026-07-06 | 395.19 | 429.74 | 393.25 | 411.80 | 411.80 | — | 7.3M | 414.10 | — |
| 2026-07-02 | 416.08 | 422.55 | 386.01 | 394.32 | 394.32 | — | 6.6M | 398.98 | — |
| 2026-07-01 | 418.00 | 438.52 | 410.76 | 425.25 | 425.25 | — | 6.0M | 426.66 | — |
| 2026-06-30 | 410.64 | 433.50 | 409.00 | 431.46 | 431.46 | — | 6.9M | 427.68 | — |
| 2026-06-29 | 393.82 | 416.44 | 378.66 | 414.61 | 414.61 | — | 8.8M | 402.79 | — |
| 2026-06-26 | 396.25 | 401.31 | 385.13 | 399.49 | 399.49 | — | 10.8M | 393.02 | — |
| 2026-06-25 | 414.54 | 417.32 | 391.05 | 409.45 | 409.45 | — | 11.2M | 405.35 | — |
| 2026-06-24 | 421.76 | 440.38 | 418.34 | 434.06 | 434.06 | — | 6.3M | 431.43 | — |
| 2026-06-23 | 395.00 | 434.99 | 391.00 | 427.78 | 427.78 | — | 6.6M | 421.06 | — |
| 2026-06-22 | 415.19 | 444.00 | 414.48 | 418.71 | 418.71 | — | 7.3M | 423.53 | — |
| 2026-06-18 | 429.88 | 436.00 | 407.88 | 409.50 | 409.50 | — | 15.4M | 417.08 | — |
| 2026-06-17 | 412.00 | 431.76 | 395.50 | 419.32 | 419.32 | — | 8.8M | 418.45 | — |
| 2026-06-16 | 413.14 | 421.82 | 402.25 | 404.08 | 404.08 | — | 6.3M | 410.29 | — |
| 2026-06-11 | 368.68 | 394.31 | 366.96 | 391.45 | 391.45 | — | 7.9M | 382.69 | — |
| 2026-06-10 | 376.92 | 398.99 | 369.66 | 369.83 | 369.83 | — | 9.3M | 382.00 | — |
| 2026-06-09 | 402.92 | 407.74 | 357.07 | 381.78 | 381.78 | — | 10.5M | 378.47 | — |
| 2026-06-08 | 398.58 | 406.50 | 385.61 | 400.77 | 400.77 | — | 8.6M | 397.98 | — |
| 2026-06-01 | 426.15 | 469.47 | 426.15 | 465.96 | 465.96 | — | 20.8M | 457.07 | — |
| 2026-05-29 | 418.00 | 429.15 | 402.27 | 420.91 | 420.91 | — | 41.8M | 416.95 | — |
| 2026-05-26 | 300.25 | 308.64 | 298.97 | 305.08 | 305.08 | — | 10.3M | 304.43 | — |
| 2026-05-22 | 268.10 | 298.32 | 265.21 | 295.19 | 295.19 | — | 15.3M | 290.11 | — |
| 2026-05-21 | 242.96 | 254.38 | 240.27 | 252.80 | 252.80 | — | 5.1M | 249.28 | — |
| 2026-05-20 | 239.47 | 246.93 | 237.19 | 242.93 | 242.93 | — | 4.3M | 243.07 | — |
| 2026-05-19 | 234.25 | 239.75 | 227.27 | 235.26 | 235.26 | — | 4.1M | 234.61 | — |
| 2026-05-18 | 244.60 | 244.95 | 232.20 | 238.03 | 238.03 | — | 5.1M | 237.40 | — |
| 2026-05-07 | 235.26 | 237.75 | 228.00 | 230.27 | 230.27 | — | 4.8M | 231.51 | — |
| 2026-05-06 | 220.80 | 239.45 | 219.60 | 238.80 | 238.80 | — | 9.2M | 231.85 | — |
| 2026-05-05 | 215.02 | 217.40 | 210.94 | 216.32 | 216.32 | — | 4.4M | 215.52 | — |
| 2026-05-04 | 210.85 | 214.98 | 205.70 | 211.64 | 211.64 | — | 3.8M | 210.65 | — |
| 2026-04-27 | 217.78 | 221.50 | 212.76 | 215.97 | 215.97 | — | 5.8M | 216.09 | — |
| 2026-04-24 | 213.99 | 219.00 | 209.50 | 216.09 | 216.09 | — | 4.6M | 215.63 | — |
| 2026-04-23 | 214.49 | 219.26 | 210.68 | 212.14 | 212.14 | — | 4.4M | 214.71 | — |
| 2026-04-20 | 196.55 | 205.78 | 196.54 | 204.24 | 204.24 | — | 7.2M | 202.98 | — |
| 2026-04-17 | 192.83 | 197.34 | 191.75 | 196.55 | 196.55 | — | 6.3M | 195.62 | — |
| 2026-04-10 | 183.22 | 184.00 | 177.04 | 177.80 | 177.80 | — | 4.3M | 179.35 | — |
| 2026-04-09 | 186.97 | 187.80 | 179.69 | 181.46 | 181.46 | — | 4.5M | 181.56 | — |
| 2026-04-08 | 185.76 | 189.75 | 182.67 | 185.47 | 185.47 | — | 7.2M | 185.78 | — |
| 2026-04-07 | 172.24 | 178.84 | 172.22 | 177.69 | 177.69 | — | 5.8M | 176.53 | — |
| 2026-04-02 | 166.99 | 174.37 | 166.50 | 174.37 | 174.37 | — | 5.2M | 171.90 | — |
| 2026-03-26 | 182.71 | 186.39 | 175.55 | 175.82 | 175.82 | — | 11.1M | 179.79 | — |
| 2026-03-25 | 177.76 | 184.86 | 177.62 | 184.01 | 184.01 | — | 11.3M | 182.25 | — |
| 2026-03-24 | 163.62 | 178.31 | 163.37 | 176.91 | 176.91 | — | 15.9M | 173.00 | — |
| 2026-03-23 | 159.24 | 165.42 | 158.63 | 164.59 | 164.59 | — | 10.7M | 162.84 | — |
| 2026-03-18 | 152.71 | 155.02 | 148.93 | 149.21 | 149.21 | — | 5.5M | 151.36 | — |
| 2026-03-17 | 154.75 | 155.02 | 151.80 | 153.01 | 153.01 | — | 6.7M | 153.67 | — |
| 2026-03-16 | 153.05 | 157.80 | 152.68 | 156.54 | 156.54 | — | 7.9M | 155.97 | — |
| 2026-03-13 | 151.00 | 152.95 | 146.82 | 151.62 | 151.62 | — | 6.4M | 150.40 | — |