DLR
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 189.08
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 2026-06-30 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 | 189.06 | 191.15 | 188.38 | 189.08 | 189.08 | -0.22% | 1.5M | 189.39 | 0.74 |
| 2026-09-08 | 187.65 | 192.09 | 187.44 | 189.50 | 189.50 | +0.59% | 1.6M | 190.19 | 0.78 |
| 2026-09-04 | 187.02 | 190.15 | 186.04 | 188.39 | 188.39 | +0.32% | 2.1M | 188.58 | 1.01 |
| 2026-09-03 | 184.36 | 187.88 | 181.65 | 187.79 | 187.79 | +2.19% | 1.5M | 186.36 | 0.69 |
| 2026-09-02 | 182.87 | 183.82 | 179.74 | 183.76 | 183.76 | +0.27% | 2.0M | 182.75 | 0.99 |
| 2026-09-01 | 185.67 | 186.97 | 181.92 | 183.27 | 183.27 | -1.25% | 2.2M | 183.18 | 1.05 |
| 2026-08-31 | 184.62 | 187.15 | 181.98 | 185.59 | 185.59 | +0.06% | 6.4M | 185.39 | 3.41 |
| 2026-08-28 | 192.47 | 192.99 | 184.29 | 185.47 | 185.47 | -3.45% | 1.7M | 186.56 | 0.89 |
| 2026-08-27 | 193.96 | 196.83 | 191.48 | 192.10 | 192.10 | -0.69% | 1.2M | 192.79 | 0.58 |
| 2026-08-26 | 191.94 | 194.36 | 191.49 | 193.43 | 193.43 | +0.58% | 1.6M | 192.99 | 0.79 |
| 2026-08-25 | 189.32 | 193.17 | 189.32 | 192.32 | 192.32 | +2.00% | 1.9M | 192.31 | 0.92 |
| 2026-08-24 | 190.51 | 190.51 | 184.22 | 188.55 | 188.55 | -1.09% | 1.7M | 187.68 | 0.82 |
| 2026-08-21 | 195.53 | 196.84 | 190.50 | 190.62 | 190.62 | -1.89% | 1.6M | 191.59 | 0.63 |
| 2026-08-20 | 192.35 | 195.14 | 191.27 | 194.30 | 194.30 | +1.01% | 1.4M | 194.20 | 0.51 |
| 2026-08-19 | 197.18 | 197.18 | 188.44 | 192.35 | 192.35 | -1.49% | 2.4M | 191.40 | 0.88 |
| 2026-08-18 | 198.83 | 199.21 | 195.13 | 195.25 | 195.25 | -1.34% | 1.5M | 196.53 | 0.54 |
| 2026-08-17 | 199.61 | 199.85 | 197.89 | 197.91 | 197.91 | -1.12% | 1.9M | 198.50 | 0.68 |
| 2026-08-14 | 199.71 | 201.56 | 198.50 | 200.15 | 200.15 | +1.30% | 2.4M | 200.18 | 0.86 |
| 2026-08-13 | 197.74 | 199.41 | 196.89 | 197.58 | 197.58 | +0.26% | 1.5M | 197.81 | 0.54 |
| 2026-08-12 | 194.09 | 197.67 | 193.01 | 197.06 | 197.06 | +3.28% | 2.2M | 196.54 | 0.76 |
| 2026-08-11 | 191.62 | 192.97 | 190.16 | 190.81 | 190.81 | -0.26% | 1.8M | 191.18 | 0.60 |
| 2026-08-10 | 193.03 | 193.11 | 190.30 | 191.30 | 191.30 | -1.29% | 1.6M | 191.22 | 0.54 |
| 2026-08-07 | 193.94 | 195.82 | 192.64 | 193.80 | 193.80 | +0.64% | 2.7M | 194.31 | 0.90 |
| 2026-08-06 | 196.02 | 196.50 | 191.98 | 192.56 | 192.56 | -1.22% | 2.3M | 193.02 | 0.76 |
| 2026-08-05 | 195.34 | 195.90 | 191.28 | 194.93 | 194.93 | +0.54% | 1.7M | 194.31 | 0.56 |
| 2026-08-04 | 190.02 | 195.06 | 189.01 | 193.89 | 193.89 | +1.40% | 2.3M | 193.45 | 0.75 |
| 2026-08-03 | 188.07 | 192.82 | 185.16 | 191.22 | 191.22 | +1.43% | 2.4M | 190.96 | 0.76 |
| 2026-07-31 | 194.92 | 195.88 | 188.39 | 188.52 | 188.52 | -2.42% | 2.2M | 189.65 | 0.65 |
| 2026-07-30 | 194.37 | 196.21 | 191.83 | 193.19 | 193.19 | +2.66% | 2.9M | 193.24 | 0.77 |
| 2026-07-29 | 191.17 | 193.21 | 185.80 | 188.18 | 188.18 | -2.59% | 2.3M | 188.30 | 0.55 |
| 2026-07-28 | 194.72 | 196.65 | 190.69 | 193.18 | 193.18 | -1.32% | 2.9M | 194.11 | 0.71 |
| 2026-07-27 | 200.05 | 200.75 | 192.00 | 195.76 | 195.76 | -1.67% | 2.9M | 195.01 | 0.70 |
| 2026-07-24 | 190.00 | 207.47 | 188.97 | 199.08 | 199.08 | +11.01% | 10.8M | 201.75 | 2.82 |
| 2026-07-23 | 176.81 | 181.69 | 176.80 | 179.34 | 179.34 | +0.52% | 3.3M | 179.86 | 0.86 |
| 2026-07-22 | 179.51 | 180.53 | 178.20 | 178.41 | 178.41 | -0.50% | 2.0M | 179.22 | 0.53 |
| 2026-07-21 | 177.11 | 180.03 | 176.21 | 179.31 | 179.31 | +1.74% | 2.6M | 179.09 | 0.67 |
| 2026-07-20 | 173.89 | 176.93 | 173.07 | 176.25 | 176.25 | +1.36% | 2.3M | 175.93 | 0.58 |
| 2026-07-17 | 172.96 | 175.83 | 171.14 | 173.88 | 173.88 | +0.16% | 2.6M | 173.95 | 0.65 |
| 2026-07-16 | 175.29 | 175.95 | 171.34 | 173.60 | 173.60 | -1.40% | 2.8M | 173.55 | 0.69 |
| 2026-07-15 | 174.80 | 177.06 | 171.03 | 176.07 | 176.07 | +1.71% | 3.1M | 174.81 | 0.78 |
| 2026-07-14 | 178.40 | 178.77 | 172.22 | 173.11 | 173.11 | -2.70% | 3.5M | 173.73 | 0.89 |
| 2026-07-13 | 180.17 | 181.00 | 177.26 | 177.92 | 177.92 | -1.38% | 1.6M | 178.34 | 0.39 |
| 2026-07-10 | 180.00 | 181.32 | 179.33 | 180.41 | 180.41 | — | 2.4M | 180.45 | — |
| 2026-07-09 | 178.00 | 180.09 | 177.23 | 179.33 | 179.33 | — | 3.2M | 179.29 | — |
| 2026-07-08 | 174.49 | 177.31 | 174.01 | 176.30 | 176.30 | — | 2.9M | 175.87 | — |
| 2026-07-07 | 173.51 | 175.51 | 172.73 | 174.90 | 174.90 | — | 3.1M | 174.69 | — |
| 2026-07-06 | 174.74 | 175.50 | 172.13 | 173.70 | 173.70 | — | 4.4M | 173.81 | — |
| 2026-07-02 | 176.02 | 177.47 | 172.01 | 173.30 | 173.30 | — | 5.1M | 174.15 | — |
| 2026-07-01 | 178.66 | 180.98 | 175.33 | 176.32 | 176.32 | -1.82% | 10.2M | 177.14 | 3.12 |
| 2026-06-30 | 182.25 | 183.15 | 179.03 | 179.58 | 179.58 | -5.77% | 11.4M | 181.42 | 4.12 |
| 2026-06-29 | 192.71 | 194.32 | 188.51 | 190.58 | 190.58 | — | 2.3M | 190.12 | — |
| 2026-06-26 | 193.14 | 193.61 | 191.34 | 193.00 | 193.00 | — | 3.3M | 192.80 | — |
| 2026-06-25 | 195.07 | 195.56 | 189.53 | 192.44 | 192.44 | — | 4.2M | 192.16 | — |
| 2026-06-24 | 196.99 | 197.03 | 191.33 | 193.02 | 193.02 | — | 2.8M | 193.08 | — |
| 2026-06-23 | 193.66 | 196.92 | 191.53 | 195.00 | 195.00 | — | 3.0M | 195.20 | — |
| 2026-06-22 | 188.64 | 196.30 | 188.15 | 195.54 | 195.54 | — | 2.8M | 194.96 | — |
| 2026-06-18 | 188.95 | 191.41 | 187.38 | 188.15 | 188.15 | — | 5.0M | 188.43 | — |
| 2026-06-17 | 189.67 | 191.89 | 186.32 | 187.08 | 187.08 | — | 3.2M | 187.92 | — |
| 2026-06-16 | 186.66 | 191.68 | 185.50 | 190.45 | 190.45 | — | 3.2M | 189.72 | — |
| 2026-06-11 | 180.02 | 183.90 | 178.41 | 182.84 | 182.84 | — | 2.6M | 181.65 | — |
| 2026-06-10 | 184.24 | 184.99 | 180.75 | 180.78 | 180.78 | — | 2.3M | 181.70 | — |
| 2026-06-09 | 183.51 | 186.08 | 181.42 | 184.93 | 184.93 | — | 3.0M | 184.73 | — |
| 2026-06-08 | 187.16 | 187.95 | 181.12 | 182.15 | 182.15 | — | 2.4M | 183.02 | — |
| 2026-06-01 | 189.57 | 189.61 | 184.41 | 185.00 | 185.00 | — | 1.8M | 185.50 | — |
| 2026-05-29 | 191.34 | 191.96 | 189.76 | 190.00 | 190.00 | — | 3.4M | 190.24 | — |
| 2026-05-26 | 194.50 | 194.69 | 192.23 | 193.67 | 193.67 | — | 2.0M | 193.70 | — |
| 2026-05-22 | 194.26 | 194.89 | 191.29 | 192.03 | 192.03 | — | 1.7M | 192.18 | — |
| 2026-05-21 | 190.21 | 194.56 | 189.76 | 194.27 | 194.27 | — | 1.8M | 193.22 | — |
| 2026-05-20 | 187.75 | 190.84 | 186.20 | 190.65 | 190.65 | — | 1.5M | 189.95 | — |
| 2026-05-19 | 186.85 | 188.91 | 185.82 | 186.28 | 186.28 | — | 1.5M | 186.74 | — |
| 2026-05-18 | 189.82 | 190.00 | 184.95 | 188.50 | 188.50 | — | 1.8M | 187.59 | — |
| 2026-05-07 | 199.20 | 199.20 | 192.97 | 194.78 | 194.78 | — | 2.5M | 195.22 | — |
| 2026-05-06 | 198.14 | 201.26 | 197.05 | 199.68 | 199.68 | — | 1.6M | 199.72 | — |
| 2026-05-05 | 199.00 | 199.26 | 194.84 | 196.69 | 196.69 | — | 1.9M | 196.56 | — |
| 2026-05-04 | 199.96 | 200.54 | 197.21 | 198.51 | 198.51 | — | 1.7M | 198.51 | — |
| 2026-04-27 | 199.04 | 200.45 | 194.25 | 196.34 | 196.34 | — | 1.9M | 196.08 | — |
| 2026-04-24 | 201.93 | 208.14 | 199.35 | 200.00 | 200.00 | — | 4.6M | 202.98 | — |
| 2026-04-23 | 202.00 | 203.23 | 198.05 | 200.00 | 200.00 | — | 2.7M | 200.29 | — |
| 2026-04-20 | 203.84 | 204.60 | 202.34 | 203.91 | 203.91 | — | 1.6M | 203.65 | — |
| 2026-04-17 | 199.46 | 204.21 | 199.22 | 203.62 | 203.62 | — | 2.1M | 202.77 | — |
| 2026-04-10 | 188.21 | 189.37 | 187.74 | 188.87 | 188.87 | — | 1.3M | 188.62 | — |
| 2026-04-09 | 185.72 | 190.08 | 185.41 | 188.15 | 188.15 | — | 2.7M | 187.95 | — |
| 2026-04-08 | 186.39 | 186.45 | 182.30 | 185.63 | 185.63 | — | 4.0M | 184.76 | — |
| 2026-04-07 | 181.22 | 182.86 | 179.20 | 182.42 | 182.42 | — | 1.3M | 182.00 | — |
| 2026-04-02 | 179.51 | 182.71 | 179.20 | 181.69 | 181.69 | — | 1.7M | 181.68 | — |
| 2026-03-26 | 175.19 | 177.35 | 174.41 | 174.75 | 174.75 | — | 1.1M | 175.34 | — |
| 2026-03-25 | 177.13 | 178.09 | 174.84 | 176.43 | 176.43 | — | 1.3M | 176.74 | — |
| 2026-03-24 | 176.57 | 178.77 | 174.61 | 174.71 | 174.71 | — | 1.4M | 175.74 | — |
| 2026-03-23 | 176.42 | 177.96 | 175.24 | 176.47 | 176.47 | — | 1.6M | 176.74 | — |
| 2026-03-18 | 180.34 | 181.41 | 178.71 | 178.94 | 178.94 | — | 1.3M | 179.51 | — |
| 2026-03-17 | 182.75 | 182.75 | 179.81 | 180.39 | 180.39 | — | 1.6M | 180.72 | — |
| 2026-03-16 | 181.94 | 182.95 | 180.86 | 181.25 | 181.25 | — | 2.1M | 181.56 | — |
| 2026-03-13 | 179.94 | 181.88 | 179.24 | 179.61 | 179.61 | — | 1.6M | 180.30 | — |