ELV
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 396.90
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 | 403.53 | 409.43 | 391.40 | 396.90 | 396.90 | -1.25% | 1.2M | 398.02 | 1.35 |
| 2026-09-08 | 401.02 | 405.17 | 399.73 | 401.94 | 401.94 | -1.36% | 1.2M | 402.15 | 1.34 |
| 2026-09-04 | 411.12 | 414.46 | 406.33 | 407.50 | 407.50 | -1.76% | 1.1M | 408.05 | 1.30 |
| 2026-09-03 | 408.93 | 416.58 | 403.00 | 414.78 | 414.78 | +2.20% | 1.2M | 413.58 | 1.44 |
| 2026-09-02 | 404.83 | 409.00 | 402.93 | 405.84 | 405.84 | +0.69% | 981K | 406.00 | 1.14 |
| 2026-09-01 | 396.44 | 404.82 | 393.57 | 403.04 | 403.04 | +2.67% | 1.1M | 402.73 | 1.25 |
| 2026-08-31 | 393.94 | 395.36 | 390.80 | 392.54 | 392.54 | -0.48% | 1.1M | 392.84 | 1.24 |
| 2026-08-28 | 400.81 | 403.15 | 394.40 | 394.43 | 394.43 | -1.17% | 561K | 396.10 | 0.62 |
| 2026-08-27 | 397.36 | 404.09 | 395.22 | 399.11 | 399.11 | -0.85% | 569K | 399.69 | 0.62 |
| 2026-08-26 | 399.00 | 410.29 | 399.00 | 402.54 | 402.54 | +0.92% | 684K | 403.38 | 0.73 |
| 2026-08-25 | 402.67 | 402.67 | 397.69 | 398.87 | 398.87 | -0.93% | 934K | 399.21 | 0.96 |
| 2026-08-24 | 401.17 | 406.99 | 398.32 | 402.63 | 402.63 | +0.52% | 806K | 402.45 | 0.81 |
| 2026-08-21 | 396.96 | 404.49 | 396.96 | 400.54 | 400.54 | +1.07% | 772K | 400.49 | 0.77 |
| 2026-08-20 | 394.39 | 399.59 | 393.81 | 396.28 | 396.28 | -0.54% | 813K | 396.70 | 0.80 |
| 2026-08-19 | 398.44 | 402.87 | 395.35 | 398.45 | 398.45 | +0.05% | 1.1M | 399.44 | 1.10 |
| 2026-08-18 | 394.46 | 402.72 | 391.77 | 398.27 | 398.27 | +2.06% | 951K | 399.11 | 0.91 |
| 2026-08-17 | 396.82 | 400.17 | 388.12 | 390.24 | 390.24 | -2.52% | 901K | 392.79 | 0.83 |
| 2026-08-14 | 398.39 | 402.30 | 397.23 | 400.32 | 400.32 | +0.53% | 731K | 400.36 | 0.64 |
| 2026-08-13 | 400.80 | 404.72 | 397.63 | 398.22 | 398.22 | -0.23% | 652K | 399.80 | 0.52 |
| 2026-08-12 | 386.94 | 399.16 | 385.84 | 399.14 | 399.14 | +2.25% | 787K | 396.54 | 0.56 |
| 2026-08-11 | 398.22 | 403.33 | 388.16 | 390.37 | 390.37 | -1.84% | 907K | 391.77 | 0.61 |
| 2026-08-10 | 395.31 | 400.93 | 395.01 | 397.70 | 397.70 | +0.89% | 855K | 397.44 | 0.57 |
| 2026-08-07 | 390.39 | 395.70 | 387.31 | 394.20 | 394.20 | +0.72% | 942K | 393.64 | 0.63 |
| 2026-08-06 | 391.83 | 392.74 | 386.69 | 391.40 | 391.40 | +0.04% | 911K | 390.25 | 0.61 |
| 2026-08-05 | 375.20 | 392.43 | 370.47 | 391.24 | 391.24 | +3.50% | 1.2M | 388.75 | 0.77 |
| 2026-08-04 | 381.02 | 382.74 | 376.38 | 378.00 | 378.00 | -1.25% | 1.4M | 378.51 | 0.96 |
| 2026-08-03 | 375.84 | 383.81 | 374.03 | 382.77 | 382.77 | +1.84% | 1.1M | 380.32 | 0.75 |
| 2026-07-31 | 376.01 | 380.04 | 373.16 | 375.84 | 375.84 | -0.15% | 977K | 376.69 | 0.63 |
| 2026-07-30 | 371.47 | 378.17 | 368.69 | 376.40 | 376.40 | +0.11% | 784K | 375.21 | 0.48 |
| 2026-07-29 | 386.28 | 388.73 | 375.75 | 375.98 | 375.98 | -2.53% | 1.1M | 378.79 | 0.64 |
| 2026-07-28 | 374.51 | 386.66 | 362.98 | 385.73 | 385.73 | +1.95% | 1.8M | 381.47 | 1.08 |
| 2026-07-27 | 378.80 | 379.34 | 372.39 | 378.36 | 378.36 | +0.18% | 1.2M | 377.68 | 0.69 |
| 2026-07-24 | 380.56 | 382.79 | 375.91 | 377.68 | 377.68 | -0.43% | 970K | 377.90 | 0.55 |
| 2026-07-23 | 387.69 | 389.24 | 376.60 | 379.31 | 379.31 | -2.51% | 1.1M | 379.34 | 0.63 |
| 2026-07-22 | 392.80 | 396.00 | 386.93 | 389.09 | 389.09 | -1.11% | 1.2M | 390.68 | 0.66 |
| 2026-07-21 | 386.09 | 393.87 | 378.07 | 393.44 | 393.44 | +2.93% | 1.4M | 390.98 | 0.79 |
| 2026-07-20 | 376.42 | 388.60 | 374.45 | 382.23 | 382.23 | +2.44% | 1.7M | 382.71 | 0.92 |
| 2026-07-17 | 371.70 | 377.76 | 365.38 | 373.11 | 373.11 | +0.07% | 1.9M | 370.22 | 1.04 |
| 2026-07-16 | 394.40 | 396.05 | 370.00 | 372.85 | 372.85 | -4.48% | 2.9M | 375.83 | 1.64 |
| 2026-07-15 | 392.78 | 395.86 | 376.16 | 390.33 | 390.33 | -8.54% | 3.9M | 388.15 | 2.31 |
| 2026-07-14 | 436.24 | 436.24 | 422.32 | 426.79 | 426.79 | +0.38% | 2.2M | 427.07 | 1.37 |
| 2026-07-13 | 422.46 | 426.47 | 419.62 | 425.17 | 425.17 | +2.15% | 1.2M | 424.82 | 0.76 |
| 2026-07-10 | 420.08 | 422.06 | 415.49 | 416.23 | 416.23 | — | 780K | 417.66 | — |
| 2026-07-09 | 415.76 | 427.64 | 415.76 | 420.39 | 420.39 | — | 1.1M | 421.33 | — |
| 2026-07-08 | 418.38 | 427.00 | 414.20 | 416.08 | 416.08 | — | 1.3M | 418.00 | — |
| 2026-07-07 | 412.85 | 420.07 | 412.29 | 418.85 | 418.85 | — | 1.2M | 417.96 | — |
| 2026-07-06 | 416.44 | 418.00 | 406.91 | 408.17 | 408.17 | — | 1.7M | 409.21 | — |
| 2026-07-02 | 422.00 | 427.19 | 414.68 | 417.89 | 417.89 | — | 1.6M | 418.52 | — |
| 2026-07-01 | 389.90 | 416.26 | 388.70 | 416.19 | 416.19 | — | 2.1M | 409.92 | — |
| 2026-06-30 | 389.77 | 391.12 | 384.54 | 386.73 | 386.73 | — | 1.8M | 387.14 | — |
| 2026-06-29 | 393.16 | 395.00 | 386.81 | 388.03 | 388.03 | — | 1.2M | 389.60 | — |
| 2026-06-26 | 386.25 | 395.58 | 384.44 | 395.18 | 395.18 | — | 2.9M | 394.02 | — |
| 2026-06-25 | 387.00 | 389.89 | 383.42 | 387.32 | 387.32 | — | 1.8M | 387.07 | — |
| 2026-06-24 | 396.59 | 397.27 | 381.24 | 384.00 | 384.00 | — | 2.2M | 385.11 | — |
| 2026-06-23 | 398.88 | 399.28 | 393.28 | 395.10 | 395.10 | — | 1.3M | 395.22 | — |
| 2026-06-22 | 389.11 | 397.13 | 388.94 | 394.82 | 394.82 | — | 1.2M | 394.94 | — |
| 2026-06-18 | 392.67 | 393.91 | 387.08 | 388.50 | 388.50 | — | 3.5M | 388.99 | — |
| 2026-06-17 | 395.68 | 396.89 | 388.00 | 391.27 | 391.27 | — | 1.3M | 392.45 | — |
| 2026-06-16 | 402.81 | 402.81 | 393.77 | 397.80 | 397.80 | — | 1.2M | 398.15 | — |
| 2026-06-11 | 404.95 | 406.92 | 395.00 | 399.18 | 399.18 | — | 2.1M | 399.57 | — |
| 2026-06-10 | 425.00 | 426.98 | 401.64 | 404.56 | 404.56 | — | 2.5M | 406.56 | — |
| 2026-06-09 | 420.20 | 426.66 | 418.65 | 424.43 | 424.43 | — | 1.8M | 423.13 | — |
| 2026-06-08 | 411.55 | 421.00 | 410.50 | 418.15 | 418.15 | — | 1.8M | 417.34 | — |
| 2026-06-01 | 390.82 | 403.27 | 390.82 | 402.66 | 402.66 | — | 2.0M | 401.57 | — |
| 2026-05-29 | 395.93 | 396.52 | 389.55 | 393.19 | 393.19 | — | 2.5M | 393.33 | — |
| 2026-05-26 | 388.91 | 392.69 | 384.30 | 387.85 | 387.85 | — | 1.5M | 387.28 | — |
| 2026-05-22 | 393.64 | 396.59 | 392.02 | 394.69 | 394.69 | — | 1.1M | 394.67 | — |
| 2026-05-21 | 393.80 | 394.00 | 387.75 | 389.82 | 389.82 | — | 1.3M | 390.21 | — |
| 2026-05-20 | 403.00 | 408.00 | 392.02 | 396.21 | 396.21 | — | 1.5M | 396.68 | — |
| 2026-05-19 | 393.68 | 405.88 | 388.49 | 402.27 | 402.27 | — | 1.6M | 402.14 | — |
| 2026-05-18 | 390.00 | 394.88 | 385.05 | 394.07 | 394.07 | — | 1.5M | 392.12 | — |
| 2026-05-07 | 372.43 | 375.64 | 369.40 | 372.92 | 372.92 | — | 1.4M | 372.97 | — |
| 2026-05-06 | 373.03 | 377.87 | 369.37 | 374.71 | 374.71 | — | 1.2M | 374.53 | — |
| 2026-05-05 | 372.13 | 373.73 | 366.95 | 369.07 | 369.07 | — | 1.4M | 369.29 | — |
| 2026-05-04 | 371.39 | 374.09 | 370.39 | 371.90 | 371.90 | — | 1.1M | 371.93 | — |
| 2026-04-27 | 342.99 | 358.00 | 342.99 | 356.13 | 356.13 | — | 2.5M | 355.42 | — |
| 2026-04-24 | 348.00 | 350.79 | 342.75 | 344.76 | 344.76 | — | 1.6M | 345.10 | — |
| 2026-04-23 | 329.36 | 347.15 | 329.36 | 346.29 | 346.29 | — | 2.8M | 344.35 | — |
| 2026-04-20 | 321.43 | 324.19 | 315.32 | 319.36 | 319.36 | — | 1.6M | 318.61 | — |
| 2026-04-17 | 316.10 | 324.61 | 314.34 | 323.05 | 323.05 | — | 1.3M | 322.01 | — |
| 2026-04-10 | 318.42 | 319.81 | 311.25 | 311.53 | 311.53 | — | 1.1M | 313.81 | — |
| 2026-04-09 | 315.52 | 319.69 | 314.79 | 316.87 | 316.87 | — | 1.2M | 317.08 | — |
| 2026-04-08 | 315.64 | 319.38 | 313.93 | 318.23 | 318.23 | — | 1.1M | 317.70 | — |
| 2026-04-07 | 317.00 | 318.97 | 309.01 | 311.83 | 311.83 | — | 2.4M | 312.12 | — |
| 2026-04-02 | 295.24 | 302.94 | 294.89 | 300.74 | 300.74 | — | 1.2M | 300.29 | — |
| 2026-03-26 | 296.05 | 297.85 | 292.80 | 294.25 | 294.25 | — | 1.0M | 294.70 | — |
| 2026-03-25 | 296.78 | 299.88 | 289.30 | 296.09 | 296.09 | — | 1.9M | 295.06 | — |
| 2026-03-24 | 288.39 | 290.38 | 283.92 | 290.33 | 290.33 | — | 1.2M | 288.39 | — |
| 2026-03-23 | 293.85 | 295.37 | 286.56 | 289.24 | 289.24 | — | 1.4M | 289.55 | — |
| 2026-03-18 | 292.72 | 295.80 | 290.47 | 294.95 | 294.95 | — | 1.3M | 294.05 | — |
| 2026-03-17 | 295.00 | 301.00 | 293.78 | 295.75 | 295.75 | — | 1.6M | 297.63 | — |
| 2026-03-16 | 293.54 | 294.95 | 291.63 | 292.07 | 292.07 | — | 1.8M | 292.74 | — |
| 2026-03-13 | 291.32 | 294.43 | 289.60 | 291.63 | 291.63 | — | 2.4M | 291.33 | — |