FDXF
SP500、ALL_US · 64 個交易日 · 最新 2026-09-09 收盤 124.79
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 2026-06-01 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 | 127.98 | 129.50 | 124.16 | 124.79 | 124.79 | -3.32% | 1.4M | 125.84 | 1.07 |
| 2026-09-08 | 130.52 | 132.61 | 128.74 | 129.07 | 129.07 | -0.29% | 1.2M | 129.66 | 0.91 |
| 2026-09-04 | 126.31 | 131.55 | 126.27 | 129.45 | 129.45 | +1.78% | 1.1M | 128.71 | 0.88 |
| 2026-09-03 | 124.98 | 128.78 | 123.24 | 127.19 | 127.19 | +0.47% | 1.8M | 126.82 | 1.48 |
| 2026-09-02 | 127.50 | 129.39 | 125.89 | 126.60 | 126.60 | -0.76% | 1.1M | 127.01 | 0.92 |
| 2026-09-01 | 133.57 | 135.70 | 126.53 | 127.57 | 127.57 | -4.61% | 1.0M | 128.73 | 0.86 |
| 2026-08-31 | 132.81 | 135.23 | 131.61 | 133.74 | 133.74 | +0.22% | 1.5M | 133.83 | 1.24 |
| 2026-08-28 | 133.03 | 134.58 | 131.53 | 133.45 | 133.45 | +0.15% | 774K | 133.45 | 0.65 |
| 2026-08-27 | 131.50 | 133.98 | 130.30 | 133.25 | 133.25 | +1.51% | 926K | 132.85 | 0.76 |
| 2026-08-26 | 128.01 | 134.21 | 127.65 | 131.27 | 131.27 | +1.96% | 1.4M | 131.87 | 1.20 |
| 2026-08-25 | 132.53 | 133.31 | 128.71 | 128.75 | 128.75 | -1.92% | 1.1M | 129.62 | 0.97 |
| 2026-08-24 | 137.00 | 137.75 | 130.25 | 131.27 | 131.27 | -4.41% | 1.2M | 131.83 | 1.05 |
| 2026-08-21 | 138.18 | 140.24 | 135.38 | 137.32 | 137.32 | +0.67% | 722K | 136.79 | 0.60 |
| 2026-08-20 | 137.28 | 137.75 | 132.87 | 136.40 | 136.40 | -1.28% | 1.1M | 136.25 | 0.90 |
| 2026-08-19 | 141.00 | 145.26 | 138.04 | 138.17 | 138.17 | -0.76% | 1.1M | 140.10 | 0.95 |
| 2026-08-18 | 143.50 | 144.00 | 139.12 | 139.23 | 139.23 | -3.19% | 1.1M | 140.37 | 0.96 |
| 2026-08-17 | 149.00 | 149.00 | 143.73 | 143.82 | 143.82 | -4.31% | 1.3M | 145.58 | 1.11 |
| 2026-08-14 | 151.09 | 152.67 | 146.08 | 150.29 | 150.29 | -1.12% | 2.2M | 149.85 | 2.01 |
| 2026-08-13 | 142.02 | 152.02 | 140.70 | 151.99 | 151.99 | +7.61% | 3.1M | 150.18 | 3.10 |
| 2026-08-12 | 139.57 | 142.14 | 138.80 | 141.24 | 141.24 | +1.24% | 892K | 141.01 | 0.86 |
| 2026-08-11 | 140.69 | 143.82 | 138.10 | 139.51 | 139.51 | -1.30% | 976K | 140.32 | 0.91 |
| 2026-08-10 | 143.48 | 144.79 | 141.30 | 141.35 | 141.35 | -2.36% | 781K | 142.20 | 0.71 |
| 2026-08-07 | 146.56 | 150.00 | 142.97 | 144.76 | 144.76 | -1.13% | 1.3M | 146.22 | 1.21 |
| 2026-08-06 | 142.28 | 146.53 | 141.58 | 146.42 | 146.42 | +2.37% | 842K | 144.81 | 0.75 |
| 2026-08-05 | 143.06 | 145.91 | 142.55 | 143.03 | 143.03 | +0.23% | 846K | 143.32 | 0.74 |
| 2026-08-04 | 139.77 | 144.16 | 139.00 | 142.70 | 142.70 | +2.65% | 1.1M | 142.66 | 1.00 |
| 2026-08-03 | 141.00 | 144.70 | 139.00 | 139.02 | 139.02 | -1.07% | 638K | 140.57 | 0.55 |
| 2026-07-31 | 136.63 | 141.92 | 136.63 | 140.53 | 140.53 | +2.17% | 879K | 140.35 | 0.75 |
| 2026-07-30 | 144.59 | 147.33 | 135.64 | 137.55 | 137.55 | -4.72% | 1.6M | 138.74 | 1.28 |
| 2026-07-29 | 150.45 | 153.78 | 143.50 | 144.36 | 144.36 | -4.39% | 903K | 145.37 | 0.71 |
| 2026-07-28 | 150.13 | 153.64 | 147.45 | 150.99 | 150.99 | +0.46% | 758K | 151.19 | 0.57 |
| 2026-07-27 | 157.24 | 158.35 | 149.26 | 150.30 | 150.30 | -4.87% | 1.1M | 150.83 | 0.70 |
| 2026-07-24 | 155.15 | 159.03 | 149.44 | 158.00 | 158.00 | +2.07% | 1.3M | 156.42 | 0.78 |
| 2026-07-23 | 149.37 | 155.34 | 148.78 | 154.79 | 154.79 | +3.66% | 1.4M | 153.91 | 0.89 |
| 2026-07-22 | 149.63 | 152.27 | 148.11 | 149.32 | 149.32 | -0.70% | 600K | 149.86 | 0.36 |
| 2026-07-21 | 150.11 | 153.40 | 148.25 | 150.38 | 150.38 | +0.16% | 664K | 150.83 | 0.38 |
| 2026-07-20 | 152.00 | 154.59 | 148.41 | 150.14 | 150.14 | -1.39% | 832K | 151.11 | 0.44 |
| 2026-07-17 | 152.49 | 158.26 | 150.46 | 152.26 | 152.26 | -0.11% | 1.3M | 153.41 | 0.68 |
| 2026-07-16 | 143.93 | 153.29 | 141.19 | 152.43 | 152.43 | +7.50% | 1.5M | 150.03 | 0.78 |
| 2026-07-15 | 145.00 | 145.35 | 139.57 | 141.80 | 141.80 | -2.04% | 1.3M | 141.92 | 0.64 |
| 2026-07-14 | 148.14 | 149.05 | 144.09 | 144.75 | 144.75 | -2.44% | 1.8M | 145.53 | 0.92 |
| 2026-07-13 | 151.34 | 152.44 | 147.81 | 148.37 | 148.37 | -0.78% | 1.3M | 149.50 | 0.65 |
| 2026-07-10 | 155.66 | 156.70 | 147.19 | 149.53 | 149.53 | — | 1.3M | 150.82 | — |
| 2026-07-09 | 145.00 | 155.69 | 145.00 | 154.25 | 154.25 | — | 1.2M | 153.35 | — |
| 2026-07-08 | 144.10 | 146.37 | 140.67 | 143.30 | 143.30 | — | 1.3M | 143.34 | — |
| 2026-07-07 | 154.38 | 154.38 | 144.45 | 144.72 | 144.72 | — | 1.1M | 146.62 | — |
| 2026-07-06 | 151.06 | 156.18 | 150.50 | 152.68 | 152.68 | — | 985K | 153.08 | — |
| 2026-07-02 | 155.68 | 157.32 | 149.31 | 150.81 | 150.81 | — | 1.1M | 151.91 | — |
| 2026-07-01 | 151.00 | 156.49 | 148.32 | 155.77 | 155.77 | — | 2.5M | 154.21 | — |
| 2026-06-30 | 149.84 | 154.05 | 145.49 | 151.00 | 151.00 | — | 2.1M | 150.54 | — |
| 2026-06-29 | 152.49 | 154.94 | 147.46 | 149.69 | 149.69 | — | 2.0M | 150.29 | — |
| 2026-06-26 | 155.36 | 157.50 | 144.27 | 153.89 | 153.89 | — | 6.6M | 152.28 | — |
| 2026-06-25 | 161.02 | 164.13 | 157.75 | 158.53 | 158.53 | — | 1.2M | 160.51 | — |
| 2026-06-24 | 169.00 | 170.98 | 157.96 | 160.45 | 160.45 | — | 1.8M | 161.96 | — |
| 2026-06-23 | 162.00 | 171.66 | 161.00 | 166.47 | 166.47 | — | 1.7M | 167.70 | — |
| 2026-06-22 | 165.45 | 169.54 | 160.08 | 160.94 | 160.94 | — | 2.3M | 162.14 | — |
| 2026-06-18 | 165.00 | 167.42 | 160.10 | 162.85 | 162.85 | — | 3.2M | 163.59 | — |
| 2026-06-17 | 163.90 | 165.85 | 157.80 | 161.90 | 161.90 | — | 2.5M | 161.67 | — |
| 2026-06-16 | 162.10 | 167.02 | 160.02 | 163.84 | 163.84 | — | 1.9M | 163.28 | — |
| 2026-06-11 | 177.00 | 188.33 | 177.00 | 180.00 | 180.00 | — | 1.9M | 181.40 | — |
| 2026-06-10 | 175.50 | 186.11 | 169.99 | 175.35 | 175.35 | — | 2.6M | 178.42 | — |
| 2026-06-09 | 178.12 | 194.27 | 178.12 | 188.46 | 188.46 | — | 2.4M | 188.47 | — |
| 2026-06-08 | 167.02 | 183.00 | 166.13 | 178.77 | 178.77 | — | 1.8M | 178.05 | — |
| 2026-06-01 | 164.00 | 166.90 | 141.33 | 149.53 | 149.53 | — | 7.4M | 152.42 | — |