ERIE
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 243.83
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 | 241.91 | 244.37 | 235.95 | 243.83 | 243.83 | +0.20% | 201K | 241.48 | 0.64 |
| 2026-09-08 | 249.67 | 253.34 | 243.00 | 243.35 | 243.35 | -3.74% | 227K | 245.82 | 0.72 |
| 2026-09-04 | 254.55 | 258.19 | 252.17 | 252.80 | 252.80 | -2.16% | 171K | 254.34 | 0.54 |
| 2026-09-03 | 261.36 | 262.83 | 256.58 | 258.37 | 258.37 | -0.02% | 200K | 258.30 | 0.63 |
| 2026-09-02 | 257.11 | 263.25 | 253.96 | 258.41 | 258.41 | +0.91% | 218K | 258.99 | 0.68 |
| 2026-09-01 | 258.53 | 261.46 | 254.24 | 256.09 | 256.09 | +0.21% | 233K | 256.27 | 0.72 |
| 2026-08-31 | 257.80 | 259.26 | 253.84 | 255.56 | 255.56 | -1.86% | 2.0M | 255.60 | 8.33 |
| 2026-08-28 | 259.44 | 261.63 | 257.92 | 260.40 | 260.40 | +0.37% | 224K | 259.99 | 0.86 |
| 2026-08-27 | 254.40 | 261.93 | 250.68 | 259.44 | 259.44 | +0.84% | 231K | 258.19 | 0.87 |
| 2026-08-26 | 257.84 | 263.36 | 251.92 | 257.27 | 257.27 | -0.28% | 216K | 256.80 | 0.80 |
| 2026-08-25 | 266.53 | 268.89 | 257.39 | 257.98 | 257.98 | -3.97% | 218K | 260.85 | 0.79 |
| 2026-08-24 | 265.36 | 271.47 | 265.35 | 268.64 | 268.64 | +1.43% | 243K | 268.39 | 0.89 |
| 2026-08-21 | 262.33 | 266.94 | 260.17 | 264.85 | 264.85 | +0.98% | 341K | 264.47 | 1.28 |
| 2026-08-20 | 267.23 | 268.68 | 261.67 | 262.29 | 262.29 | -1.90% | 196K | 264.88 | 0.73 |
| 2026-08-19 | 257.04 | 270.47 | 257.04 | 267.38 | 267.38 | +4.06% | 188K | 267.19 | 0.69 |
| 2026-08-18 | 251.59 | 260.40 | 250.65 | 256.95 | 256.95 | +3.71% | 167K | 257.22 | 0.61 |
| 2026-08-17 | 253.49 | 256.68 | 246.99 | 247.75 | 247.75 | -3.22% | 232K | 250.12 | 0.85 |
| 2026-08-14 | 255.78 | 257.78 | 253.39 | 255.99 | 255.99 | +0.06% | 149K | 255.95 | 0.52 |
| 2026-08-13 | 259.50 | 261.36 | 250.77 | 255.83 | 255.83 | -0.91% | 355K | 255.32 | 1.20 |
| 2026-08-12 | 253.71 | 259.39 | 250.90 | 258.17 | 258.17 | +0.60% | 228K | 256.22 | 0.72 |
| 2026-08-11 | 250.47 | 258.35 | 250.47 | 256.64 | 256.64 | +1.70% | 305K | 256.01 | 0.98 |
| 2026-08-10 | 249.31 | 252.89 | 247.45 | 252.35 | 252.35 | -0.09% | 195K | 250.44 | 0.62 |
| 2026-08-07 | 251.66 | 258.42 | 250.55 | 252.58 | 252.58 | -0.58% | 240K | 254.15 | 0.78 |
| 2026-08-06 | 253.37 | 255.14 | 248.44 | 254.06 | 254.06 | +1.30% | 169K | 253.40 | 0.55 |
| 2026-08-05 | 246.67 | 250.93 | 240.21 | 250.79 | 250.79 | +2.56% | 299K | 248.11 | 0.98 |
| 2026-08-04 | 232.93 | 244.70 | 230.25 | 244.53 | 244.53 | +3.24% | 259K | 239.90 | 0.83 |
| 2026-08-03 | 246.26 | 254.58 | 236.55 | 236.86 | 236.86 | -2.14% | 332K | 240.83 | 1.08 |
| 2026-07-31 | 240.54 | 247.12 | 232.36 | 242.04 | 242.04 | +3.58% | 635K | 241.25 | 2.23 |
| 2026-07-30 | 240.46 | 243.09 | 230.00 | 233.67 | 233.67 | -5.99% | 335K | 234.10 | 1.17 |
| 2026-07-29 | 240.35 | 248.55 | 235.65 | 248.55 | 248.55 | +2.52% | 311K | 246.47 | 1.11 |
| 2026-07-28 | 233.82 | 245.68 | 233.82 | 242.43 | 242.43 | +6.21% | 338K | 242.24 | 1.24 |
| 2026-07-27 | 224.13 | 231.56 | 224.06 | 228.26 | 228.26 | +2.11% | 196K | 229.20 | 0.70 |
| 2026-07-24 | 217.03 | 223.55 | 216.53 | 223.55 | 223.55 | +4.21% | 198K | 221.42 | 0.71 |
| 2026-07-23 | 210.68 | 214.84 | 209.38 | 214.52 | 214.52 | +1.74% | 214K | 213.70 | 0.77 |
| 2026-07-22 | 216.13 | 216.13 | 209.68 | 210.86 | 210.86 | -2.30% | 248K | 211.20 | 0.89 |
| 2026-07-21 | 220.72 | 224.45 | 215.21 | 215.82 | 215.82 | -4.08% | 254K | 217.48 | 0.90 |
| 2026-07-20 | 226.46 | 228.35 | 221.39 | 225.01 | 225.01 | -1.01% | 217K | 225.39 | 0.72 |
| 2026-07-17 | 227.77 | 235.00 | 225.80 | 227.31 | 227.31 | +0.61% | 387K | 228.38 | 1.30 |
| 2026-07-16 | 214.38 | 232.00 | 214.00 | 225.94 | 225.94 | +7.49% | 551K | 226.62 | 1.98 |
| 2026-07-15 | 236.27 | 236.27 | 205.64 | 210.19 | 210.19 | -11.86% | 641K | 217.49 | 2.51 |
| 2026-07-14 | 243.61 | 243.61 | 236.60 | 238.47 | 238.47 | -3.52% | 214K | 239.57 | 0.86 |
| 2026-07-13 | 253.54 | 258.05 | 245.81 | 247.17 | 247.17 | -1.84% | 213K | 249.55 | 0.86 |
| 2026-07-10 | 250.01 | 254.01 | 249.62 | 251.81 | 251.81 | — | 167K | 252.21 | — |
| 2026-07-09 | 251.40 | 251.40 | 245.09 | 247.81 | 247.81 | — | 206K | 247.20 | — |
| 2026-07-08 | 256.48 | 256.48 | 249.69 | 251.36 | 251.36 | — | 181K | 252.00 | — |
| 2026-07-07 | 258.79 | 262.70 | 254.31 | 256.37 | 256.37 | — | 429K | 256.56 | — |
| 2026-07-06 | 259.80 | 259.80 | 254.08 | 257.13 | 257.13 | — | 209K | 257.36 | — |
| 2026-07-02 | 249.65 | 259.80 | 249.33 | 259.25 | 259.25 | — | 180K | 257.34 | — |
| 2026-07-01 | 241.44 | 251.72 | 238.42 | 249.26 | 249.26 | — | 358K | 249.35 | — |
| 2026-06-30 | 236.04 | 240.42 | 235.01 | 239.75 | 239.75 | — | 184K | 238.98 | — |
| 2026-06-29 | 237.45 | 241.32 | 235.15 | 237.51 | 237.51 | — | 193K | 237.43 | — |
| 2026-06-26 | 230.59 | 240.38 | 230.59 | 238.71 | 238.71 | — | 311K | 237.54 | — |
| 2026-06-25 | 228.71 | 233.95 | 227.79 | 229.96 | 229.96 | — | 192K | 230.34 | — |
| 2026-06-24 | 223.49 | 229.80 | 220.43 | 229.53 | 229.53 | — | 232K | 227.92 | — |
| 2026-06-23 | 215.97 | 222.30 | 215.30 | 221.12 | 221.12 | — | 244K | 220.31 | — |
| 2026-06-22 | 220.97 | 224.25 | 210.78 | 211.65 | 211.65 | — | 303K | 213.54 | — |
| 2026-06-18 | 222.13 | 223.73 | 219.05 | 221.14 | 221.14 | — | 591K | 221.08 | — |
| 2026-06-17 | 223.06 | 228.29 | 219.64 | 221.64 | 221.64 | — | 347K | 222.14 | — |
| 2026-06-16 | 225.00 | 227.88 | 223.88 | 225.64 | 225.64 | — | 162K | 225.73 | — |
| 2026-06-11 | 232.02 | 234.39 | 225.91 | 226.01 | 226.01 | — | 193K | 228.57 | — |
| 2026-06-10 | 230.00 | 234.18 | 230.00 | 231.98 | 231.98 | — | 153K | 231.96 | — |
| 2026-06-09 | 223.74 | 231.97 | 223.74 | 228.62 | 228.62 | — | 218K | 228.62 | — |
| 2026-06-08 | 224.13 | 229.48 | 221.21 | 223.74 | 223.74 | — | 189K | 225.44 | — |
| 2026-06-01 | 210.67 | 218.74 | 210.67 | 211.61 | 211.61 | — | 142K | 213.45 | — |
| 2026-05-29 | 217.48 | 217.93 | 212.36 | 213.07 | 213.07 | — | 243K | 214.16 | — |
| 2026-05-26 | 224.90 | 227.11 | 222.67 | 223.07 | 223.07 | — | 201K | 224.26 | — |
| 2026-05-22 | 222.88 | 226.73 | 221.69 | 224.23 | 224.23 | — | 189K | 223.75 | — |
| 2026-05-21 | 221.73 | 225.76 | 216.06 | 224.73 | 224.73 | — | 221K | 224.17 | — |
| 2026-05-20 | 222.81 | 223.48 | 220.06 | 222.07 | 222.07 | — | 128K | 221.97 | — |
| 2026-05-19 | 222.16 | 229.13 | 219.61 | 223.15 | 223.15 | — | 189K | 224.80 | — |
| 2026-05-18 | 212.67 | 221.64 | 212.65 | 221.51 | 221.51 | — | 180K | 219.56 | — |
| 2026-05-07 | 213.30 | 219.19 | 213.30 | 216.75 | 216.75 | — | 225K | 216.96 | — |
| 2026-05-06 | 221.25 | 223.71 | 213.55 | 213.56 | 213.56 | — | 219K | 215.75 | — |
| 2026-05-05 | 210.90 | 223.46 | 210.90 | 221.24 | 221.24 | — | 433K | 219.72 | — |
| 2026-05-04 | 214.85 | 217.75 | 210.06 | 210.65 | 210.65 | — | 230K | 212.08 | — |
| 2026-04-27 | 236.75 | 236.75 | 225.50 | 231.22 | 231.22 | — | 248K | 231.60 | — |
| 2026-04-24 | 248.73 | 256.77 | 231.00 | 233.62 | 233.62 | — | 393K | 239.49 | — |
| 2026-04-23 | 251.56 | 251.56 | 246.34 | 248.90 | 248.90 | — | 254K | 248.52 | — |
| 2026-04-20 | 244.77 | 254.52 | 243.30 | 253.63 | 253.63 | — | 225K | 251.91 | — |
| 2026-04-17 | 241.95 | 246.65 | 241.43 | 244.81 | 244.81 | — | 255K | 244.39 | — |
| 2026-04-10 | 257.79 | 260.58 | 251.80 | 253.76 | 253.76 | — | 249K | 255.54 | — |
| 2026-04-09 | 250.40 | 259.55 | 250.40 | 257.25 | 257.25 | — | 157K | 256.94 | — |
| 2026-04-08 | 249.03 | 254.57 | 248.34 | 253.38 | 253.38 | — | 217K | 252.08 | — |
| 2026-04-07 | 252.49 | 254.00 | 248.11 | 248.54 | 248.54 | — | 165K | 249.85 | — |
| 2026-04-02 | 247.68 | 251.74 | 245.50 | 249.51 | 249.51 | — | 129K | 249.34 | — |
| 2026-03-26 | 236.46 | 244.78 | 236.38 | 243.26 | 243.26 | — | 196K | 241.87 | — |
| 2026-03-25 | 241.63 | 243.54 | 233.82 | 236.09 | 236.09 | — | 163K | 235.96 | — |
| 2026-03-24 | 245.69 | 247.43 | 240.39 | 240.53 | 240.53 | — | 171K | 242.53 | — |
| 2026-03-23 | 242.63 | 248.98 | 239.47 | 245.88 | 245.88 | — | 317K | 245.73 | — |
| 2026-03-18 | 245.40 | 250.39 | 243.79 | 243.87 | 243.87 | — | 197K | 245.66 | — |
| 2026-03-17 | 249.54 | 253.33 | 245.30 | 247.08 | 247.08 | — | 152K | 247.96 | — |
| 2026-03-16 | 247.09 | 250.38 | 245.76 | 247.23 | 247.23 | — | 166K | 247.74 | — |
| 2026-03-13 | 246.50 | 247.30 | 242.54 | 246.91 | 246.91 | — | 127K | 246.01 | — |