EA
SP500、NASDAQ100、ALL_US · 68 個交易日 · 最新 2026-08-04 收盤 209.70
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 |
| 2026-08-04 | 209.92 | 210.20 | 209.70 | 209.70 | 209.70 | -0.10% | 48.7M | 209.74 | 18.22 |
| 2026-08-03 | 209.91 | 209.97 | 209.89 | 209.91 | 209.91 | +0.02% | 4.4M | 209.93 | 1.72 |
| 2026-07-31 | 209.85 | 209.93 | 209.76 | 209.86 | 209.86 | +0.13% | 4.9M | 209.86 | 1.98 |
| 2026-07-30 | 208.90 | 209.80 | 208.70 | 209.59 | 209.59 | +0.33% | 4.1M | 209.35 | 1.78 |
| 2026-07-29 | 209.14 | 209.16 | 208.52 | 208.91 | 208.91 | +0.02% | 3.6M | 208.87 | 1.60 |
| 2026-07-28 | 209.26 | 209.41 | 208.72 | 208.87 | 208.87 | -0.10% | 3.7M | 209.03 | 1.75 |
| 2026-07-27 | 209.25 | 209.25 | 208.95 | 209.07 | 209.07 | 0.00% | 2.7M | 209.05 | 1.25 |
| 2026-07-24 | 209.23 | 209.23 | 208.94 | 209.06 | 209.06 | +0.03% | 2.0M | 209.06 | 0.95 |
| 2026-07-23 | 209.06 | 209.19 | 208.85 | 209.00 | 209.00 | +0.02% | 2.0M | 209.00 | 0.92 |
| 2026-07-22 | 209.01 | 209.06 | 208.40 | 208.95 | 208.95 | -0.04% | 2.9M | 208.73 | 1.34 |
| 2026-07-21 | 209.33 | 209.33 | 208.96 | 209.04 | 209.04 | -0.12% | 2.0M | 209.06 | 0.95 |
| 2026-07-20 | 209.27 | 209.34 | 208.96 | 209.29 | 209.29 | +0.19% | 1.7M | 209.14 | 0.72 |
| 2026-07-17 | 209.19 | 209.19 | 208.80 | 208.90 | 208.90 | +0.51% | 3.9M | 209.03 | 1.67 |
| 2026-07-16 | 207.51 | 207.85 | 207.17 | 207.84 | 207.84 | +0.28% | 2.7M | 207.52 | 1.21 |
| 2026-07-15 | 206.55 | 207.76 | 205.96 | 207.27 | 207.27 | +0.30% | 4.5M | 207.05 | 2.16 |
| 2026-07-14 | 206.35 | 206.80 | 206.13 | 206.65 | 206.65 | +0.15% | 1.5M | 206.58 | 0.74 |
| 2026-07-13 | 206.50 | 206.82 | 206.29 | 206.35 | 206.35 | -0.03% | 1.4M | 206.48 | 0.67 |
| 2026-07-10 | 206.50 | 206.63 | 206.25 | 206.41 | 206.41 | — | 1.2M | 206.41 | — |
| 2026-07-09 | 204.86 | 206.59 | 204.86 | 206.56 | 206.56 | — | 1.7M | 205.87 | — |
| 2026-07-08 | 206.00 | 206.00 | 204.83 | 204.89 | 204.89 | — | 1.0M | 205.17 | — |
| 2026-07-07 | 205.91 | 206.01 | 205.37 | 205.44 | 205.44 | — | 1.4M | 205.64 | — |
| 2026-07-06 | 205.24 | 205.41 | 204.92 | 205.21 | 205.21 | — | 2.4M | 205.19 | — |
| 2026-07-02 | 205.95 | 206.00 | 205.00 | 205.21 | 205.21 | — | 2.3M | 205.40 | — |
| 2026-07-01 | 205.75 | 206.00 | 205.15 | 205.45 | 205.45 | — | 1.7M | 205.54 | — |
| 2026-06-30 | 205.48 | 205.50 | 204.95 | 205.04 | 205.04 | — | 1.8M | 205.16 | — |
| 2026-06-29 | 205.25 | 205.39 | 204.93 | 205.05 | 205.05 | — | 1.4M | 205.06 | — |
| 2026-06-26 | 204.99 | 205.69 | 204.84 | 205.25 | 205.25 | — | 3.1M | 205.26 | — |
| 2026-06-25 | 204.50 | 205.22 | 204.12 | 204.73 | 204.73 | — | 1.9M | 204.78 | — |
| 2026-06-24 | 204.70 | 204.89 | 204.36 | 204.52 | 204.52 | — | 3.0M | 204.63 | — |
| 2026-06-23 | 203.56 | 203.65 | 203.02 | 203.52 | 203.52 | — | 2.0M | 203.47 | — |
| 2026-06-22 | 202.33 | 203.00 | 202.25 | 202.97 | 202.97 | — | 2.1M | 202.84 | — |
| 2026-06-18 | 202.72 | 203.50 | 201.80 | 202.15 | 202.15 | — | 5.9M | 202.46 | — |
| 2026-06-17 | 202.96 | 204.20 | 202.70 | 203.02 | 203.02 | — | 3.1M | 203.12 | — |
| 2026-06-16 | 203.01 | 203.40 | 202.84 | 203.02 | 203.02 | — | 928K | 203.05 | — |
| 2026-06-11 | 203.03 | 203.38 | 202.74 | 203.05 | 203.05 | — | 1.6M | 203.05 | — |
| 2026-06-10 | 202.97 | 203.80 | 202.87 | 203.20 | 203.20 | — | 1.6M | 203.29 | — |
| 2026-06-09 | 203.20 | 203.33 | 202.27 | 202.48 | 202.48 | — | 1.3M | 202.64 | — |
| 2026-06-08 | 202.88 | 203.73 | 202.49 | 203.20 | 203.20 | — | 1.5M | 203.14 | — |
| 2026-06-01 | 201.93 | 202.46 | 201.61 | 202.00 | 202.00 | — | 1.5M | 201.96 | — |
| 2026-05-29 | 201.15 | 202.11 | 201.07 | 201.72 | 201.72 | — | 5.2M | 201.73 | — |
| 2026-05-26 | 200.61 | 201.13 | 200.49 | 201.13 | 201.13 | — | 1.5M | 200.94 | — |
| 2026-05-22 | 201.79 | 201.85 | 200.73 | 200.97 | 200.97 | — | 2.3M | 201.13 | — |
| 2026-05-21 | 201.40 | 201.95 | 201.19 | 201.87 | 201.87 | — | 1.3M | 201.69 | — |
| 2026-05-20 | 201.36 | 201.73 | 200.78 | 201.59 | 201.59 | — | 1.5M | 201.48 | — |
| 2026-05-19 | 201.24 | 201.74 | 201.00 | 201.70 | 201.70 | — | 1.5M | 201.50 | — |
| 2026-05-18 | 200.15 | 201.57 | 200.00 | 201.05 | 201.05 | — | 2.3M | 201.05 | — |
| 2026-05-07 | 200.74 | 201.27 | 200.25 | 200.85 | 200.85 | — | 2.2M | 200.85 | — |
| 2026-05-06 | 201.48 | 202.06 | 200.60 | 200.79 | 200.79 | — | 2.8M | 201.18 | — |
| 2026-05-05 | 201.95 | 202.08 | 201.39 | 201.57 | 201.57 | — | 1.4M | 201.77 | — |
| 2026-05-04 | 201.87 | 202.30 | 201.72 | 201.82 | 201.82 | — | 1.4M | 201.94 | — |
| 2026-04-27 | 202.81 | 203.36 | 202.21 | 202.45 | 202.45 | — | 1.8M | 202.59 | — |
| 2026-04-24 | 202.63 | 202.75 | 202.22 | 202.67 | 202.67 | — | 1.1M | 202.61 | — |
| 2026-04-23 | 202.78 | 202.97 | 202.28 | 202.51 | 202.51 | — | 1.3M | 202.53 | — |
| 2026-04-20 | 203.72 | 204.00 | 203.14 | 203.36 | 203.36 | — | 1.4M | 203.43 | — |
| 2026-04-17 | 203.83 | 203.92 | 203.50 | 203.83 | 203.83 | — | 1.7M | 203.78 | — |
| 2026-04-10 | 202.35 | 202.92 | 202.05 | 202.74 | 202.74 | — | 1.5M | 202.62 | — |
| 2026-04-09 | 203.90 | 203.94 | 202.14 | 202.20 | 202.20 | — | 2.4M | 202.90 | — |
| 2026-04-08 | 203.70 | 204.22 | 203.70 | 203.99 | 203.99 | — | 2.1M | 204.01 | — |
| 2026-04-07 | 203.78 | 204.00 | 203.63 | 203.95 | 203.95 | — | 1.3M | 203.87 | — |
| 2026-04-02 | 202.99 | 203.64 | 202.99 | 203.60 | 203.60 | — | 873K | 203.44 | — |
| 2026-03-26 | 202.24 | 202.62 | 201.77 | 201.91 | 201.91 | — | 2.9M | 202.06 | — |
| 2026-03-25 | 201.59 | 202.46 | 201.50 | 202.34 | 202.34 | — | 2.3M | 202.04 | — |
| 2026-03-24 | 201.15 | 201.75 | 200.96 | 201.62 | 201.62 | — | 2.0M | 201.44 | — |
| 2026-03-23 | 201.06 | 201.40 | 200.63 | 201.13 | 201.13 | — | 2.9M | 201.04 | — |
| 2026-03-18 | 200.27 | 201.00 | 200.16 | 200.61 | 200.61 | — | 2.1M | 200.65 | — |
| 2026-03-17 | 200.05 | 200.89 | 199.88 | 200.13 | 200.13 | — | 1.4M | 200.38 | — |
| 2026-03-16 | 199.71 | 200.39 | 199.51 | 200.21 | 200.21 | — | 1.8M | 199.94 | — |
| 2026-03-13 | 199.98 | 199.98 | 198.77 | 199.24 | 199.24 | — | 1.4M | 199.22 | — |