DLTR
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 118.39
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 2026-06-29 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 | 123.07 | 123.09 | 118.08 | 118.39 | 118.39 | -4.55% | 3.8M | 119.54 | 1.64 |
| 2026-09-08 | 129.88 | 130.89 | 123.61 | 124.04 | 124.04 | -5.62% | 2.8M | 124.77 | 1.24 |
| 2026-09-04 | 130.90 | 133.06 | 130.88 | 131.42 | 131.42 | +0.29% | 1.2M | 131.44 | 0.52 |
| 2026-09-03 | 132.19 | 133.63 | 129.90 | 131.04 | 131.04 | -0.66% | 1.7M | 130.97 | 0.73 |
| 2026-09-02 | 131.83 | 134.99 | 130.41 | 131.91 | 131.91 | +0.15% | 1.3M | 132.31 | 0.54 |
| 2026-09-01 | 127.45 | 132.19 | 126.47 | 131.71 | 131.71 | +4.04% | 2.2M | 131.20 | 0.92 |
| 2026-08-31 | 128.26 | 131.48 | 124.50 | 126.59 | 126.59 | -1.30% | 3.5M | 126.15 | 1.54 |
| 2026-08-28 | 127.45 | 129.55 | 123.80 | 128.26 | 128.26 | +0.99% | 2.5M | 127.99 | 1.12 |
| 2026-08-27 | 120.00 | 132.28 | 118.11 | 127.00 | 127.00 | -3.92% | 5.6M | 127.53 | 2.78 |
| 2026-08-26 | 133.93 | 133.93 | 131.51 | 132.18 | 132.18 | -1.71% | 3.4M | 132.39 | 1.76 |
| 2026-08-25 | 136.00 | 136.16 | 132.28 | 134.48 | 134.48 | -1.66% | 2.6M | 133.62 | 1.37 |
| 2026-08-24 | 131.57 | 137.07 | 131.57 | 136.75 | 136.75 | +4.01% | 2.4M | 135.58 | 1.26 |
| 2026-08-21 | 130.00 | 131.64 | 129.29 | 131.48 | 131.48 | +2.36% | 1.9M | 130.79 | 0.96 |
| 2026-08-20 | 128.19 | 131.35 | 126.43 | 128.45 | 128.45 | -2.57% | 2.8M | 128.68 | 1.40 |
| 2026-08-19 | 132.61 | 134.88 | 131.47 | 131.84 | 131.84 | +1.04% | 1.9M | 132.54 | 0.93 |
| 2026-08-18 | 131.84 | 133.45 | 129.00 | 130.48 | 130.48 | +0.73% | 2.1M | 131.01 | 1.04 |
| 2026-08-17 | 130.71 | 130.95 | 128.05 | 129.54 | 129.54 | +0.12% | 1.9M | 129.31 | 0.89 |
| 2026-08-14 | 129.99 | 131.21 | 129.29 | 129.39 | 129.39 | -0.11% | 1.7M | 129.83 | 0.77 |
| 2026-08-13 | 129.90 | 131.86 | 128.67 | 129.53 | 129.53 | +0.72% | 1.6M | 129.66 | 0.68 |
| 2026-08-12 | 127.96 | 129.72 | 127.18 | 128.61 | 128.61 | +0.43% | 1.8M | 128.56 | 0.73 |
| 2026-08-11 | 128.59 | 129.64 | 127.09 | 128.06 | 128.06 | -1.01% | 1.7M | 128.14 | 0.73 |
| 2026-08-10 | 129.14 | 131.69 | 128.25 | 129.37 | 129.37 | -1.17% | 2.3M | 129.74 | 0.95 |
| 2026-08-07 | 127.96 | 131.75 | 127.96 | 130.90 | 130.90 | +0.94% | 1.6M | 130.66 | 0.67 |
| 2026-08-06 | 129.90 | 129.94 | 128.32 | 129.68 | 129.68 | +0.71% | 1.3M | 129.39 | 0.52 |
| 2026-08-05 | 132.10 | 132.10 | 128.24 | 128.76 | 128.76 | -1.49% | 1.5M | 128.91 | 0.58 |
| 2026-08-04 | 128.24 | 131.57 | 126.62 | 130.71 | 130.71 | +1.05% | 2.8M | 130.17 | 1.08 |
| 2026-08-03 | 129.49 | 131.69 | 128.80 | 129.35 | 129.35 | +1.68% | 2.2M | 129.65 | 0.82 |
| 2026-07-31 | 128.11 | 128.50 | 126.56 | 127.21 | 127.21 | -1.06% | 1.5M | 127.67 | 0.56 |
| 2026-07-30 | 127.76 | 129.00 | 126.91 | 128.57 | 128.57 | -0.29% | 1.1M | 128.32 | 0.38 |
| 2026-07-29 | 126.37 | 130.74 | 125.88 | 128.95 | 128.95 | +1.73% | 2.0M | 128.86 | 0.64 |
| 2026-07-28 | 127.19 | 128.96 | 126.37 | 126.76 | 126.76 | +0.97% | 2.2M | 127.16 | 0.63 |
| 2026-07-27 | 121.89 | 125.94 | 121.89 | 125.54 | 125.54 | +4.23% | 2.7M | 124.73 | 0.76 |
| 2026-07-24 | 118.27 | 121.15 | 117.78 | 120.45 | 120.45 | +2.38% | 2.7M | 120.34 | 0.70 |
| 2026-07-23 | 120.01 | 120.67 | 116.81 | 117.65 | 117.65 | -3.68% | 3.7M | 117.96 | 0.97 |
| 2026-07-22 | 125.53 | 126.73 | 121.71 | 122.15 | 122.15 | -2.86% | 2.7M | 122.84 | 0.71 |
| 2026-07-21 | 126.00 | 127.61 | 125.20 | 125.74 | 125.74 | -0.51% | 2.2M | 125.89 | 0.56 |
| 2026-07-20 | 126.98 | 127.33 | 123.50 | 126.38 | 126.38 | +0.35% | 2.8M | 126.21 | 0.71 |
| 2026-07-17 | 128.99 | 133.26 | 125.58 | 125.94 | 125.94 | -1.95% | 2.5M | 127.71 | 0.61 |
| 2026-07-16 | 127.14 | 130.83 | 126.00 | 128.45 | 128.45 | +1.12% | 5.9M | 128.76 | 1.56 |
| 2026-07-15 | 124.90 | 128.51 | 124.33 | 127.03 | 127.03 | +1.98% | 2.6M | 126.86 | 0.69 |
| 2026-07-14 | 127.15 | 127.50 | 123.69 | 124.56 | 124.56 | -1.44% | 1.7M | 124.81 | 0.45 |
| 2026-07-13 | 125.36 | 128.45 | 125.36 | 126.38 | 126.38 | +1.18% | 2.8M | 126.77 | 0.74 |
| 2026-07-10 | 122.68 | 125.70 | 122.60 | 124.91 | 124.91 | — | 1.8M | 124.61 | — |
| 2026-07-09 | 123.28 | 124.39 | 120.77 | 120.92 | 120.92 | — | 1.6M | 121.56 | — |
| 2026-07-08 | 124.53 | 124.98 | 122.17 | 123.61 | 123.61 | — | 3.2M | 123.58 | — |
| 2026-07-07 | 123.52 | 124.22 | 120.75 | 122.65 | 122.65 | — | 3.3M | 122.26 | — |
| 2026-07-06 | 126.45 | 126.62 | 120.87 | 121.46 | 121.46 | — | 4.5M | 121.88 | — |
| 2026-07-02 | 123.35 | 125.49 | 122.46 | 124.05 | 124.05 | — | 3.3M | 123.89 | — |
| 2026-07-01 | 120.49 | 124.30 | 120.49 | 121.15 | 121.15 | — | 5.4M | 121.47 | — |
| 2026-06-30 | 122.66 | 122.88 | 118.75 | 120.95 | 120.95 | — | 4.9M | 121.21 | — |
| 2026-06-29 | 123.33 | 125.19 | 121.48 | 122.62 | 122.62 | -1.01% | 8.6M | 122.60 | 2.43 |
| 2026-06-26 | 120.23 | 124.67 | 119.80 | 123.87 | 123.87 | — | 5.1M | 123.72 | — |
| 2026-06-25 | 115.50 | 120.58 | 114.05 | 118.21 | 118.21 | — | 8.3M | 117.92 | — |
| 2026-06-24 | 115.24 | 119.39 | 114.00 | 119.35 | 119.35 | — | 2.6M | 118.53 | — |
| 2026-06-23 | 113.80 | 115.43 | 112.76 | 113.41 | 113.41 | — | 3.0M | 113.94 | — |
| 2026-06-22 | 112.68 | 117.48 | 111.80 | 113.93 | 113.93 | — | 4.7M | 114.68 | — |
| 2026-06-18 | 108.34 | 112.30 | 107.45 | 111.65 | 111.65 | — | 4.4M | 111.17 | — |
| 2026-06-17 | 110.29 | 110.29 | 105.22 | 106.41 | 106.41 | — | 2.3M | 107.44 | — |
| 2026-06-16 | 114.32 | 114.88 | 110.67 | 110.74 | 110.74 | — | 1.8M | 111.23 | — |
| 2026-06-11 | 110.04 | 115.57 | 109.00 | 114.89 | 114.89 | — | 2.1M | 113.75 | — |
| 2026-06-10 | 111.92 | 113.21 | 109.50 | 110.32 | 110.32 | — | 2.3M | 110.60 | — |
| 2026-06-09 | 108.64 | 113.00 | 107.60 | 112.15 | 112.15 | — | 2.9M | 111.68 | — |
| 2026-06-08 | 107.81 | 110.25 | 107.54 | 107.69 | 107.69 | — | 2.2M | 108.36 | — |
| 2026-06-01 | 116.84 | 116.85 | 111.18 | 111.35 | 111.35 | — | 5.3M | 112.61 | — |
| 2026-05-29 | 111.01 | 116.88 | 110.04 | 116.44 | 116.44 | — | 7.4M | 115.22 | — |
| 2026-05-26 | 94.08 | 94.50 | 91.68 | 93.70 | 93.70 | — | 4.3M | 93.12 | — |
| 2026-05-22 | 95.90 | 97.00 | 94.19 | 94.98 | 94.98 | — | 2.4M | 95.03 | — |
| 2026-05-21 | 93.33 | 95.92 | 90.17 | 95.71 | 95.71 | — | 4.4M | 94.31 | — |
| 2026-05-20 | 90.06 | 93.81 | 88.25 | 93.48 | 93.48 | — | 4.1M | 92.75 | — |
| 2026-05-19 | 91.12 | 91.29 | 87.88 | 90.61 | 90.61 | — | 3.2M | 90.32 | — |
| 2026-05-18 | 89.04 | 93.11 | 87.72 | 91.23 | 91.23 | — | 2.9M | 91.27 | — |
| 2026-05-07 | 96.09 | 98.33 | 94.26 | 96.76 | 96.76 | — | 4.1M | 96.62 | — |
| 2026-05-06 | 95.68 | 98.66 | 95.23 | 96.51 | 96.51 | — | 3.8M | 96.31 | — |
| 2026-05-05 | 94.32 | 95.73 | 92.65 | 93.69 | 93.69 | — | 5.0M | 93.61 | — |
| 2026-05-04 | 94.34 | 96.20 | 93.63 | 94.05 | 94.05 | — | 3.1M | 94.19 | — |
| 2026-04-27 | 104.17 | 104.60 | 96.57 | 98.00 | 98.00 | — | 5.7M | 98.06 | — |
| 2026-04-24 | 102.54 | 103.84 | 100.52 | 103.75 | 103.75 | — | 2.5M | 102.81 | — |
| 2026-04-23 | 101.97 | 103.36 | 101.22 | 102.25 | 102.25 | — | 2.2M | 102.21 | — |
| 2026-04-20 | 105.10 | 108.20 | 105.10 | 107.25 | 107.25 | — | 3.0M | 107.09 | — |
| 2026-04-17 | 100.99 | 106.80 | 100.50 | 105.93 | 105.93 | — | 6.3M | 105.30 | — |
| 2026-04-10 | 102.08 | 102.91 | 98.28 | 99.55 | 99.55 | — | 3.7M | 99.85 | — |
| 2026-04-09 | 103.75 | 104.25 | 100.56 | 102.60 | 102.60 | — | 4.5M | 102.19 | — |
| 2026-04-08 | 106.99 | 109.56 | 105.48 | 105.62 | 105.62 | — | 3.7M | 106.61 | — |
| 2026-04-07 | 109.77 | 109.95 | 104.86 | 106.42 | 106.42 | — | 3.3M | 106.13 | — |
| 2026-04-02 | 108.70 | 108.99 | 106.27 | 108.44 | 108.44 | — | 2.5M | 108.03 | — |
| 2026-03-26 | 106.00 | 108.37 | 105.11 | 105.99 | 105.99 | — | 3.0M | 106.12 | — |
| 2026-03-25 | 108.07 | 108.85 | 106.03 | 106.64 | 106.64 | — | 2.3M | 106.82 | — |
| 2026-03-24 | 106.81 | 109.14 | 103.00 | 106.53 | 106.53 | — | 2.9M | 106.77 | — |
| 2026-03-23 | 108.39 | 109.88 | 106.44 | 108.27 | 108.27 | — | 3.3M | 108.40 | — |
| 2026-03-18 | 110.97 | 111.48 | 106.59 | 107.49 | 107.49 | — | 3.6M | 107.84 | — |
| 2026-03-17 | 115.19 | 117.06 | 111.27 | 111.84 | 111.84 | — | 3.6M | 113.13 | — |
| 2026-03-16 | 111.73 | 115.48 | 109.00 | 114.36 | 114.36 | — | 5.3M | 113.39 | — |
| 2026-03-13 | 112.27 | 112.74 | 106.83 | 107.46 | 107.46 | — | 4.4M | 108.54 | — |