FDS
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 279.17
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 2026-07-01 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 | 287.93 | 287.95 | 279.16 | 279.17 | 279.17 | -3.40% | 785K | 280.40 | 0.93 |
| 2026-09-08 | 302.68 | 302.79 | 288.81 | 289.00 | 289.00 | -4.29% | 1.8M | 289.80 | 2.28 |
| 2026-09-04 | 305.72 | 306.11 | 299.57 | 301.96 | 301.96 | -3.51% | 633K | 302.09 | 0.79 |
| 2026-09-03 | 310.51 | 320.48 | 307.93 | 312.96 | 312.96 | +2.25% | 638K | 312.37 | 0.78 |
| 2026-09-02 | 301.49 | 309.09 | 299.00 | 306.07 | 306.07 | +0.21% | 524K | 306.42 | 0.64 |
| 2026-09-01 | 310.97 | 315.00 | 303.60 | 305.44 | 305.44 | -2.59% | 952K | 308.63 | 1.17 |
| 2026-08-31 | 307.17 | 314.51 | 303.65 | 313.55 | 313.55 | +1.48% | 1.1M | 310.91 | 1.37 |
| 2026-08-28 | 308.69 | 309.79 | 302.98 | 308.98 | 308.98 | +1.48% | 715K | 307.77 | 0.91 |
| 2026-08-27 | 296.70 | 309.39 | 290.31 | 304.47 | 304.47 | +3.05% | 857K | 305.45 | 1.07 |
| 2026-08-26 | 291.47 | 298.00 | 290.44 | 295.45 | 295.45 | -0.21% | 832K | 294.39 | 1.01 |
| 2026-08-25 | 298.96 | 303.25 | 295.70 | 296.08 | 296.08 | -3.02% | 2.1M | 297.56 | 2.57 |
| 2026-08-24 | 299.85 | 308.46 | 298.95 | 305.31 | 305.31 | +1.80% | 650K | 304.69 | 0.76 |
| 2026-08-21 | 298.57 | 302.21 | 296.56 | 299.91 | 299.91 | -0.05% | 499K | 299.27 | 0.57 |
| 2026-08-20 | 297.65 | 304.30 | 293.58 | 300.06 | 300.06 | +0.66% | 958K | 300.24 | 1.12 |
| 2026-08-19 | 285.92 | 302.67 | 285.45 | 298.10 | 298.10 | +4.45% | 690K | 298.96 | 0.82 |
| 2026-08-18 | 280.30 | 290.88 | 278.79 | 285.41 | 285.41 | +3.13% | 640K | 286.77 | 0.75 |
| 2026-08-17 | 281.50 | 282.22 | 274.95 | 276.76 | 276.76 | -2.37% | 344K | 277.48 | 0.39 |
| 2026-08-14 | 288.57 | 288.57 | 278.81 | 283.49 | 283.49 | -1.28% | 1.3M | 283.45 | 1.51 |
| 2026-08-13 | 277.76 | 289.45 | 274.50 | 287.18 | 287.18 | +3.31% | 687K | 283.28 | 0.77 |
| 2026-08-12 | 277.90 | 282.91 | 274.33 | 277.99 | 277.99 | -1.75% | 478K | 278.14 | 0.54 |
| 2026-08-11 | 281.10 | 284.96 | 277.00 | 282.95 | 282.95 | -0.41% | 461K | 282.98 | 0.50 |
| 2026-08-10 | 282.56 | 287.83 | 282.14 | 284.12 | 284.12 | -0.51% | 703K | 285.22 | 0.76 |
| 2026-08-07 | 275.75 | 286.73 | 275.75 | 285.57 | 285.57 | +4.00% | 941K | 283.90 | 1.04 |
| 2026-08-06 | 276.89 | 278.90 | 272.00 | 274.58 | 274.58 | -1.24% | 852K | 274.72 | 0.94 |
| 2026-08-05 | 280.55 | 280.55 | 273.24 | 278.03 | 278.03 | +1.29% | 729K | 277.05 | 0.80 |
| 2026-08-04 | 264.57 | 276.50 | 264.49 | 274.49 | 274.49 | +1.78% | 825K | 273.33 | 0.90 |
| 2026-08-03 | 269.99 | 276.51 | 266.39 | 269.68 | 269.68 | +2.46% | 498K | 270.16 | 0.53 |
| 2026-07-31 | 261.21 | 264.37 | 254.99 | 263.20 | 263.20 | +0.06% | 674K | 262.63 | 0.69 |
| 2026-07-30 | 274.18 | 279.39 | 261.89 | 263.03 | 263.03 | -6.74% | 1.1M | 265.05 | 1.13 |
| 2026-07-29 | 283.66 | 295.58 | 281.35 | 282.04 | 282.04 | -0.64% | 1.3M | 286.15 | 1.29 |
| 2026-07-28 | 269.49 | 287.89 | 269.49 | 283.87 | 283.87 | +6.76% | 1.6M | 283.62 | 1.66 |
| 2026-07-27 | 260.22 | 270.31 | 256.27 | 265.90 | 265.90 | +4.54% | 1.8M | 266.17 | 1.80 |
| 2026-07-24 | 247.52 | 256.10 | 246.02 | 254.36 | 254.36 | +4.26% | 824K | 252.80 | 0.84 |
| 2026-07-23 | 245.50 | 245.50 | 240.11 | 243.96 | 243.96 | -0.51% | 608K | 243.21 | 0.61 |
| 2026-07-22 | 251.18 | 251.36 | 244.73 | 245.21 | 245.21 | -0.70% | 463K | 246.33 | 0.45 |
| 2026-07-21 | 247.01 | 253.54 | 242.55 | 246.95 | 246.95 | -3.46% | 780K | 248.28 | 0.76 |
| 2026-07-20 | 254.99 | 259.71 | 251.70 | 255.79 | 255.79 | -0.89% | 801K | 256.10 | 0.74 |
| 2026-07-17 | 261.22 | 269.79 | 255.48 | 258.09 | 258.09 | -1.67% | 1.4M | 258.56 | 1.36 |
| 2026-07-16 | 255.37 | 263.79 | 253.16 | 262.46 | 262.46 | +4.49% | 841K | 260.61 | 0.82 |
| 2026-07-15 | 256.87 | 260.57 | 250.52 | 251.19 | 251.19 | -0.56% | 593K | 253.34 | 0.57 |
| 2026-07-14 | 253.66 | 255.74 | 248.62 | 252.61 | 252.61 | -3.99% | 889K | 252.05 | 0.82 |
| 2026-07-13 | 252.81 | 263.34 | 250.26 | 263.11 | 263.11 | +6.47% | 930K | 260.14 | 0.86 |
| 2026-07-10 | 244.88 | 251.43 | 244.71 | 247.11 | 247.11 | — | 530K | 246.96 | — |
| 2026-07-09 | 243.89 | 247.99 | 236.20 | 241.90 | 241.90 | — | 783K | 240.41 | — |
| 2026-07-08 | 256.32 | 257.61 | 247.00 | 247.82 | 247.82 | — | 1.0M | 248.80 | — |
| 2026-07-07 | 256.14 | 261.78 | 254.04 | 258.30 | 258.30 | — | 754K | 258.58 | — |
| 2026-07-06 | 246.97 | 255.82 | 241.33 | 252.20 | 252.20 | — | 1.2M | 251.18 | — |
| 2026-07-02 | 250.00 | 254.82 | 245.81 | 250.09 | 250.09 | — | 1.3M | 250.39 | — |
| 2026-07-01 | 222.00 | 254.19 | 221.25 | 245.55 | 245.55 | +6.72% | 2.0M | 243.88 | 1.96 |
| 2026-06-30 | 232.81 | 235.00 | 226.86 | 230.08 | 230.08 | — | 1.1M | 230.18 | — |
| 2026-06-29 | 233.64 | 236.32 | 228.00 | 233.62 | 233.62 | — | 1.2M | 231.35 | — |
| 2026-06-26 | 208.01 | 232.68 | 208.01 | 231.74 | 231.74 | — | 1.5M | 229.12 | — |
| 2026-06-25 | 216.31 | 219.46 | 207.96 | 208.84 | 208.84 | — | 913K | 211.80 | — |
| 2026-06-24 | 219.40 | 224.26 | 215.95 | 216.45 | 216.45 | — | 838K | 219.74 | — |
| 2026-06-23 | 224.00 | 227.58 | 216.40 | 218.15 | 218.15 | — | 1.1M | 219.49 | — |
| 2026-06-22 | 221.28 | 223.80 | 214.22 | 218.62 | 218.62 | — | 941K | 218.10 | — |
| 2026-06-18 | 218.68 | 223.99 | 216.56 | 221.29 | 221.29 | — | 1.7M | 220.66 | — |
| 2026-06-17 | 234.86 | 240.57 | 228.30 | 228.30 | 228.30 | — | 649K | 232.99 | — |
| 2026-06-16 | 237.77 | 241.74 | 235.01 | 237.56 | 237.56 | — | 563K | 238.74 | — |
| 2026-06-11 | 251.11 | 251.11 | 235.73 | 236.64 | 236.64 | — | 933K | 240.05 | — |
| 2026-06-10 | 243.20 | 249.20 | 238.30 | 249.08 | 249.08 | — | 606K | 247.36 | — |
| 2026-06-09 | 245.31 | 251.04 | 243.77 | 246.07 | 246.07 | — | 672K | 247.06 | — |
| 2026-06-08 | 251.79 | 256.65 | 245.59 | 246.38 | 246.38 | — | 1.0M | 248.70 | — |
| 2026-06-01 | 249.15 | 272.40 | 247.64 | 270.85 | 270.85 | — | 1.7M | 266.49 | — |
| 2026-05-29 | 237.08 | 250.98 | 236.96 | 245.47 | 245.47 | — | 996K | 246.03 | — |
| 2026-05-26 | 229.01 | 235.96 | 227.93 | 230.92 | 230.92 | — | 698K | 232.51 | — |
| 2026-05-22 | 225.63 | 234.13 | 225.63 | 232.00 | 232.00 | — | 499K | 231.36 | — |
| 2026-05-21 | 220.98 | 226.15 | 219.30 | 225.01 | 225.01 | — | 591K | 224.27 | — |
| 2026-05-20 | 218.94 | 225.62 | 215.00 | 223.68 | 223.68 | — | 718K | 222.94 | — |
| 2026-05-19 | 229.77 | 232.44 | 220.88 | 221.93 | 221.93 | — | 1.1M | 226.08 | — |
| 2026-05-18 | 212.39 | 227.71 | 212.39 | 224.35 | 224.35 | — | 1.1M | 224.36 | — |
| 2026-05-07 | 210.90 | 227.07 | 210.86 | 223.98 | 223.98 | — | 814K | 222.66 | — |
| 2026-05-06 | 216.13 | 217.65 | 211.61 | 211.79 | 211.79 | — | 823K | 213.65 | — |
| 2026-05-05 | 226.36 | 227.50 | 203.43 | 219.42 | 219.42 | — | 1.6M | 215.28 | — |
| 2026-05-04 | 226.92 | 229.98 | 224.39 | 224.44 | 224.44 | — | 584K | 226.16 | — |
| 2026-04-27 | 224.22 | 229.62 | 222.90 | 225.33 | 225.33 | — | 588K | 225.67 | — |
| 2026-04-24 | 227.39 | 228.95 | 221.85 | 224.12 | 224.12 | — | 769K | 223.99 | — |
| 2026-04-23 | 239.52 | 241.12 | 222.45 | 228.08 | 228.08 | — | 909K | 228.44 | — |
| 2026-04-20 | 232.31 | 236.59 | 230.52 | 235.88 | 235.88 | — | 982K | 234.66 | — |
| 2026-04-17 | 232.48 | 233.77 | 230.41 | 232.73 | 232.73 | — | 766K | 232.52 | — |
| 2026-04-10 | 214.88 | 216.24 | 210.26 | 211.60 | 211.60 | — | 1.3M | 212.33 | — |
| 2026-04-09 | 223.50 | 224.55 | 211.57 | 213.52 | 213.52 | — | 1.4M | 214.82 | — |
| 2026-04-08 | 223.18 | 226.29 | 218.64 | 222.97 | 222.97 | — | 1.6M | 222.71 | — |
| 2026-04-07 | 230.72 | 232.55 | 225.50 | 227.60 | 227.60 | — | 724K | 227.86 | — |
| 2026-04-02 | 225.05 | 231.21 | 222.22 | 227.68 | 227.68 | — | 1.0M | 226.42 | — |
| 2026-03-26 | 193.73 | 200.00 | 192.45 | 196.27 | 196.27 | — | 728K | 196.62 | — |
| 2026-03-25 | 200.00 | 201.97 | 191.23 | 193.88 | 193.88 | — | 823K | 194.33 | — |
| 2026-03-24 | 207.17 | 207.72 | 195.90 | 197.40 | 197.40 | — | 792K | 199.35 | — |
| 2026-03-23 | 211.35 | 212.91 | 205.97 | 208.47 | 208.47 | — | 795K | 209.93 | — |
| 2026-03-18 | 206.00 | 210.74 | 203.83 | 207.82 | 207.82 | — | 905K | 208.21 | — |
| 2026-03-17 | 209.43 | 214.88 | 208.23 | 209.00 | 209.00 | — | 755K | 209.87 | — |
| 2026-03-16 | 206.10 | 209.11 | 203.94 | 207.46 | 207.46 | — | 989K | 207.15 | — |
| 2026-03-13 | 205.39 | 208.00 | 201.67 | 205.65 | 205.65 | — | 690K | 205.32 | — |