FIX
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 1615.14
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 | 1645.99 | 1670.42 | 1609.10 | 1615.14 | 1615.14 | -2.02% | 266K | 1622.75 | 0.71 |
| 2026-09-08 | 1639.00 | 1658.11 | 1612.01 | 1648.47 | 1648.47 | +2.37% | 353K | 1644.84 | 0.95 |
| 2026-09-04 | 1598.16 | 1634.88 | 1590.00 | 1610.34 | 1610.34 | +1.91% | 277K | 1611.49 | 0.74 |
| 2026-09-03 | 1555.65 | 1609.44 | 1539.11 | 1580.19 | 1580.19 | +1.29% | 266K | 1583.87 | 0.70 |
| 2026-09-02 | 1553.00 | 1562.00 | 1521.47 | 1560.13 | 1560.13 | +0.37% | 329K | 1550.36 | 0.85 |
| 2026-09-01 | 1518.73 | 1557.27 | 1511.91 | 1554.37 | 1554.37 | +0.57% | 350K | 1544.64 | 0.88 |
| 2026-08-31 | 1515.25 | 1549.31 | 1505.73 | 1545.62 | 1545.62 | +1.77% | 511K | 1535.88 | 1.31 |
| 2026-08-28 | 1602.10 | 1611.01 | 1515.30 | 1518.73 | 1518.73 | -5.96% | 357K | 1542.15 | 0.91 |
| 2026-08-27 | 1652.94 | 1652.94 | 1590.08 | 1614.98 | 1614.98 | -0.04% | 348K | 1610.04 | 0.85 |
| 2026-08-26 | 1565.22 | 1621.74 | 1561.96 | 1615.69 | 1615.69 | +3.44% | 347K | 1605.34 | 0.81 |
| 2026-08-25 | 1664.28 | 1664.28 | 1553.52 | 1561.96 | 1561.96 | -2.97% | 427K | 1577.08 | 0.96 |
| 2026-08-24 | 1630.00 | 1634.94 | 1578.34 | 1609.69 | 1609.69 | -2.77% | 451K | 1602.72 | 1.00 |
| 2026-08-21 | 1690.00 | 1711.30 | 1633.79 | 1655.61 | 1655.61 | -1.04% | 370K | 1656.68 | 0.79 |
| 2026-08-20 | 1679.17 | 1707.41 | 1656.15 | 1672.94 | 1672.94 | -1.36% | 360K | 1675.67 | 0.74 |
| 2026-08-19 | 1750.87 | 1750.87 | 1631.49 | 1696.06 | 1696.06 | -2.47% | 435K | 1686.15 | 0.89 |
| 2026-08-18 | 1806.16 | 1815.07 | 1720.77 | 1739.08 | 1739.08 | -7.55% | 476K | 1750.04 | 0.99 |
| 2026-08-17 | 1796.00 | 1883.70 | 1791.72 | 1881.18 | 1881.18 | +6.04% | 452K | 1863.65 | 0.94 |
| 2026-08-14 | 1732.00 | 1797.00 | 1725.00 | 1774.06 | 1774.06 | +2.69% | 375K | 1776.72 | 0.72 |
| 2026-08-13 | 1743.21 | 1759.16 | 1710.02 | 1727.64 | 1727.64 | -0.64% | 309K | 1731.60 | 0.59 |
| 2026-08-12 | 1770.00 | 1792.62 | 1736.69 | 1738.82 | 1738.82 | +3.01% | 316K | 1748.78 | 0.59 |
| 2026-08-11 | 1700.00 | 1725.10 | 1684.05 | 1688.05 | 1688.05 | +0.79% | 394K | 1697.60 | 0.75 |
| 2026-08-10 | 1707.89 | 1726.00 | 1672.79 | 1674.84 | 1674.84 | -1.16% | 272K | 1691.03 | 0.51 |
| 2026-08-07 | 1760.75 | 1769.00 | 1659.28 | 1694.55 | 1694.55 | -1.11% | 341K | 1698.25 | 0.64 |
| 2026-08-06 | 1721.11 | 1773.24 | 1700.78 | 1713.60 | 1713.60 | -1.35% | 392K | 1725.94 | 0.73 |
| 2026-08-05 | 1760.97 | 1810.99 | 1735.28 | 1737.00 | 1737.00 | -2.19% | 441K | 1759.25 | 0.82 |
| 2026-08-04 | 1809.91 | 1824.56 | 1730.00 | 1775.86 | 1775.86 | +0.28% | 554K | 1774.56 | 1.03 |
| 2026-08-03 | 1674.32 | 1776.29 | 1657.00 | 1770.96 | 1770.96 | +2.39% | 392K | 1746.94 | 0.73 |
| 2026-07-31 | 1777.60 | 1803.35 | 1718.59 | 1729.69 | 1729.69 | +1.88% | 393K | 1749.39 | 0.72 |
| 2026-07-30 | 1689.10 | 1724.32 | 1650.83 | 1697.84 | 1697.84 | +11.70% | 695K | 1689.58 | 1.30 |
| 2026-07-29 | 1608.00 | 1644.08 | 1491.24 | 1519.96 | 1519.96 | -6.54% | 771K | 1538.35 | 1.49 |
| 2026-07-28 | 1665.20 | 1674.00 | 1533.41 | 1626.32 | 1626.32 | -6.02% | 672K | 1602.49 | 1.31 |
| 2026-07-27 | 1735.45 | 1802.00 | 1655.26 | 1730.42 | 1730.42 | -0.18% | 633K | 1709.08 | 1.15 |
| 2026-07-24 | 1821.33 | 1849.99 | 1701.06 | 1733.60 | 1733.60 | -5.33% | 738K | 1758.18 | 1.38 |
| 2026-07-23 | 1793.78 | 1879.99 | 1793.78 | 1831.15 | 1831.15 | +2.24% | 729K | 1839.18 | 1.41 |
| 2026-07-22 | 1717.00 | 1806.16 | 1712.00 | 1791.06 | 1791.06 | +0.99% | 399K | 1786.50 | 0.75 |
| 2026-07-21 | 1784.95 | 1799.99 | 1736.70 | 1773.51 | 1773.51 | +3.58% | 326K | 1770.23 | 0.60 |
| 2026-07-20 | 1700.01 | 1734.38 | 1685.00 | 1712.18 | 1712.18 | +2.28% | 487K | 1713.23 | 0.87 |
| 2026-07-17 | 1576.07 | 1685.30 | 1556.35 | 1674.06 | 1674.06 | -0.39% | 1.2M | 1653.50 | 2.30 |
| 2026-07-16 | 1682.50 | 1706.69 | 1650.01 | 1680.60 | 1680.60 | -3.23% | 409K | 1674.28 | 0.78 |
| 2026-07-15 | 1788.49 | 1788.59 | 1678.03 | 1736.70 | 1736.70 | -2.16% | 386K | 1726.46 | 0.72 |
| 2026-07-14 | 1785.00 | 1824.98 | 1743.44 | 1775.10 | 1775.10 | +2.49% | 285K | 1771.84 | 0.53 |
| 2026-07-13 | 1722.01 | 1751.44 | 1695.00 | 1732.03 | 1732.03 | -1.37% | 318K | 1724.48 | 0.59 |
| 2026-07-10 | 1748.99 | 1769.40 | 1722.57 | 1756.09 | 1756.09 | — | 369K | 1751.96 | — |
| 2026-07-09 | 1756.06 | 1814.71 | 1756.06 | 1781.42 | 1781.42 | — | 550K | 1784.98 | — |
| 2026-07-08 | 1650.00 | 1697.00 | 1628.23 | 1684.94 | 1684.94 | — | 452K | 1668.98 | — |
| 2026-07-07 | 1747.65 | 1747.65 | 1621.01 | 1683.44 | 1683.44 | — | 564K | 1668.52 | — |
| 2026-07-06 | 1772.21 | 1831.63 | 1766.13 | 1793.03 | 1793.03 | — | 341K | 1793.84 | — |
| 2026-07-02 | 1876.99 | 1886.42 | 1712.51 | 1741.30 | 1741.30 | — | 645K | 1767.06 | — |
| 2026-07-01 | 1935.58 | 1935.58 | 1853.01 | 1865.15 | 1865.15 | — | 438K | 1876.68 | — |
| 2026-06-30 | 1949.00 | 1998.81 | 1925.01 | 1981.95 | 1981.95 | — | 377K | 1975.93 | — |
| 2026-06-29 | 1879.39 | 1965.80 | 1849.99 | 1948.69 | 1948.69 | — | 594K | 1938.43 | — |
| 2026-06-26 | 1957.04 | 1957.13 | 1848.00 | 1854.23 | 1854.23 | — | 1.4M | 1880.89 | — |
| 2026-06-25 | 2011.32 | 2039.56 | 1972.00 | 2017.57 | 2017.57 | — | 401K | 2005.77 | — |
| 2026-06-24 | 1921.30 | 1999.98 | 1891.02 | 1954.47 | 1954.47 | — | 382K | 1956.52 | — |
| 2026-06-23 | 1940.00 | 1990.62 | 1888.01 | 1908.07 | 1908.07 | — | 675K | 1929.18 | — |
| 2026-06-22 | 2011.34 | 2072.31 | 1994.17 | 2066.51 | 2066.51 | — | 638K | 2050.88 | — |
| 2026-06-18 | 1990.05 | 2004.99 | 1935.00 | 1967.41 | 1967.41 | — | 724K | 1968.81 | — |
| 2026-06-17 | 1946.40 | 1977.48 | 1924.72 | 1931.77 | 1931.77 | — | 513K | 1942.04 | — |
| 2026-06-16 | 1959.34 | 1998.00 | 1913.94 | 1913.94 | 1913.94 | — | 459K | 1932.03 | — |
| 2026-06-11 | 1731.00 | 1851.00 | 1720.50 | 1843.42 | 1843.42 | — | 501K | 1803.20 | — |
| 2026-06-10 | 1819.50 | 1838.26 | 1705.00 | 1719.48 | 1719.48 | — | 533K | 1741.81 | — |
| 2026-06-09 | 1876.49 | 1907.41 | 1737.24 | 1831.56 | 1831.56 | — | 554K | 1806.82 | — |
| 2026-06-08 | 1886.80 | 1889.54 | 1796.10 | 1852.03 | 1852.03 | — | 354K | 1842.25 | — |
| 2026-06-01 | 1765.75 | 1826.99 | 1750.00 | 1787.88 | 1787.88 | — | 477K | 1796.84 | — |
| 2026-05-29 | 1859.06 | 1865.73 | 1794.16 | 1828.21 | 1828.21 | — | 875K | 1822.72 | — |
| 2026-05-26 | 1877.38 | 1921.59 | 1866.25 | 1883.56 | 1883.56 | — | 317K | 1891.22 | — |
| 2026-05-22 | 1856.24 | 1860.36 | 1783.21 | 1828.25 | 1828.25 | — | 250K | 1833.51 | — |
| 2026-05-21 | 1836.68 | 1874.18 | 1820.00 | 1835.33 | 1835.33 | — | 276K | 1841.59 | — |
| 2026-05-20 | 1865.00 | 1891.20 | 1828.60 | 1835.51 | 1835.51 | — | 419K | 1848.89 | — |
| 2026-05-19 | 1783.11 | 1872.84 | 1755.61 | 1825.50 | 1825.50 | — | 515K | 1814.68 | — |
| 2026-05-18 | 1987.14 | 1987.14 | 1833.89 | 1854.43 | 1854.43 | — | 582K | 1865.68 | — |
| 2026-05-07 | 2002.00 | 2002.00 | 1902.09 | 1942.02 | 1942.02 | — | 506K | 1936.66 | — |
| 2026-05-06 | 1995.72 | 2018.05 | 1916.75 | 2011.49 | 2011.49 | — | 433K | 1987.54 | — |
| 2026-05-05 | 1951.50 | 2003.65 | 1938.00 | 1967.24 | 1967.24 | — | 449K | 1972.60 | — |
| 2026-05-04 | 1867.50 | 1905.58 | 1857.96 | 1891.95 | 1891.95 | — | 383K | 1889.42 | — |
| 2026-04-27 | 1744.60 | 1805.00 | 1685.00 | 1794.04 | 1794.04 | — | 492K | 1772.87 | — |
| 2026-04-24 | 1774.14 | 1829.66 | 1676.76 | 1726.12 | 1726.12 | — | 835K | 1739.80 | — |
| 2026-04-23 | 1731.75 | 1798.96 | 1731.75 | 1773.91 | 1773.91 | — | 605K | 1772.69 | — |
| 2026-04-20 | 1646.33 | 1685.00 | 1635.20 | 1680.09 | 1680.09 | — | 257K | 1667.09 | — |
| 2026-04-17 | 1623.21 | 1654.29 | 1605.00 | 1650.47 | 1650.47 | — | 435K | 1639.35 | — |
| 2026-04-10 | 1592.45 | 1614.00 | 1567.00 | 1592.84 | 1592.84 | — | 241K | 1598.99 | — |
| 2026-04-09 | 1531.51 | 1601.90 | 1531.51 | 1574.45 | 1574.45 | — | 364K | 1578.03 | — |
| 2026-04-08 | 1510.00 | 1547.53 | 1501.32 | 1525.16 | 1525.16 | — | 435K | 1529.62 | — |
| 2026-04-07 | 1433.67 | 1447.80 | 1400.00 | 1424.91 | 1424.91 | — | 231K | 1426.76 | — |
| 2026-04-02 | 1378.03 | 1464.59 | 1368.00 | 1417.19 | 1417.19 | — | 283K | 1419.76 | — |
| 2026-03-26 | 1446.55 | 1455.84 | 1346.00 | 1358.66 | 1358.66 | — | 421K | 1383.28 | — |
| 2026-03-25 | 1479.15 | 1495.46 | 1461.52 | 1470.64 | 1470.64 | — | 280K | 1476.71 | — |
| 2026-03-24 | 1412.07 | 1472.42 | 1387.57 | 1461.52 | 1461.52 | — | 572K | 1453.53 | — |
| 2026-03-23 | 1367.54 | 1456.00 | 1358.86 | 1408.25 | 1408.25 | — | 574K | 1416.54 | — |
| 2026-03-18 | 1438.71 | 1462.00 | 1422.92 | 1423.00 | 1423.00 | — | 425K | 1433.31 | — |
| 2026-03-17 | 1410.10 | 1432.79 | 1397.02 | 1424.46 | 1424.46 | — | 239K | 1420.35 | — |
| 2026-03-16 | 1392.05 | 1421.08 | 1391.07 | 1414.10 | 1414.10 | — | 289K | 1408.94 | — |
| 2026-03-13 | 1396.02 | 1418.00 | 1358.00 | 1365.34 | 1365.34 | — | 280K | 1378.95 | — |