GIS

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 37.09

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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-01 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 44 日無 RVOL 列）

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	37.87	37.96	36.93	37.09	37.09	-1.59%	7.8M	37.21	0.92
2026-09-08	38.65	38.65	36.52	37.69	37.69	-1.57%	12.3M	37.42	1.48
2026-09-04	39.00	39.10	38.28	38.29	38.29	-2.47%	7.9M	38.52	0.96
2026-09-03	40.00	40.02	38.61	39.26	39.26	-3.25%	12.9M	39.08	1.59
2026-09-02	41.22	41.34	40.54	40.58	40.58	-1.24%	6.6M	40.81	0.80
2026-09-01	41.56	42.20	40.82	41.09	41.09	-0.27%	9.6M	41.32	1.18
2026-08-31	41.28	41.93	41.10	41.20	41.20	-0.84%	10.7M	41.39	1.33
2026-08-28	40.68	41.67	40.66	41.55	41.55	+2.74%	8.9M	41.41	1.11
2026-08-27	39.52	40.76	39.27	40.44	40.44	+0.90%	8.5M	40.24	1.06
2026-08-26	39.60	40.48	39.60	40.08	40.08	+0.75%	9.1M	40.17	1.14
2026-08-25	40.61	40.84	39.60	39.78	39.78	-2.79%	5.9M	39.96	0.72
2026-08-24	40.20	41.06	40.15	40.92	40.92	+2.38%	9.3M	40.85	1.13
2026-08-21	39.60	40.09	39.29	39.97	39.97	+0.91%	5.2M	39.85	0.61
2026-08-20	39.63	40.05	39.25	39.61	39.61	-0.95%	8.3M	39.69	0.94
2026-08-19	38.37	40.10	38.31	39.99	39.99	+5.02%	8.1M	39.63	0.93
2026-08-18	38.20	38.59	37.68	38.08	38.08	+0.26%	7.7M	38.27	0.90
2026-08-17	38.79	39.09	37.92	37.98	37.98	-3.11%	9.5M	38.33	1.12
2026-08-14	38.91	39.35	38.84	39.20	39.20	+0.75%	5.3M	39.16	0.62
2026-08-13	38.34	39.11	38.34	38.91	38.91	+1.91%	8.2M	38.81	0.91
2026-08-12	37.39	38.34	37.23	38.18	38.18	+0.66%	8.5M	38.04	0.93
2026-08-11	36.75	38.08	36.60	37.93	37.93	+1.80%	7.4M	37.67	0.80
2026-08-10	36.53	37.31	36.40	37.26	37.26	+1.00%	8.8M	37.14	0.93
2026-08-07	35.87	36.89	35.86	36.89	36.89	+2.27%	7.9M	36.59	0.84
2026-08-06	36.14	36.28	35.64	36.07	36.07	+0.39%	9.5M	36.02	1.00
2026-08-05	36.38	36.38	35.60	35.93	35.93	-0.72%	8.2M	35.87	0.86
2026-08-04	35.64	36.38	35.39	36.19	36.19	+0.53%	7.9M	36.05	0.83
2026-08-03	36.42	37.13	35.77	36.00	36.00	+0.70%	8.6M	36.08	0.87
2026-07-31	36.25	36.39	35.72	35.75	35.75	-1.84%	9.3M	35.87	0.94
2026-07-30	36.97	37.19	35.94	36.42	36.42	-3.96%	8.5M	36.38	0.78
2026-07-29	37.50	38.52	37.42	37.92	37.92	+0.72%	7.4M	38.03	0.66
2026-07-28	37.29	38.52	37.18	37.65	37.65	+2.84%	9.3M	37.84	0.82
2026-07-27	36.24	36.97	35.91	36.61	36.61	+1.61%	10.5M	36.60	0.91
2026-07-24	35.80	36.22	35.57	36.03	36.03	+1.35%	10.6M	35.99	0.93
2026-07-23	36.52	36.76	35.53	35.55	35.55	-3.68%	15.3M	35.83	1.36
2026-07-22	37.82	37.96	36.78	36.91	36.91	-0.65%	5.8M	37.15	0.50
2026-07-21	37.26	37.95	37.05	37.15	37.15	-1.14%	5.9M	37.24	0.50
2026-07-20	37.85	37.96	37.19	37.58	37.58	-1.03%	6.5M	37.54	0.53
2026-07-17	39.20	39.56	37.83	37.97	37.97	-1.89%	8.6M	38.37	0.71
2026-07-16	37.58	39.11	37.39	38.70	38.70	+3.98%	15.4M	38.73	1.30
2026-07-15	36.07	37.58	35.80	37.22	37.22	+2.08%	11.3M	37.06	0.97
2026-07-14	36.38	36.74	35.77	36.46	36.46	-0.38%	11.5M	36.48	1.00
2026-07-13	36.47	37.32	36.47	36.60	36.60	+1.05%	10.4M	36.82	0.92
2026-07-10	35.30	36.37	35.26	36.22	36.22	—	8.3M	36.13	—
2026-07-09	36.05	36.25	35.49	35.85	35.85	—	11.0M	35.94	—
2026-07-08	37.37	37.41	36.33	36.33	36.33	—	8.9M	36.56	—
2026-07-07	36.97	37.52	36.69	37.10	37.10	—	8.8M	37.13	—
2026-07-06	37.38	37.77	35.73	36.12	36.12	—	12.3M	36.13	—
2026-07-02	38.00	38.15	36.81	37.57	37.57	—	12.8M	37.46	—
2026-07-01	37.72	38.25	36.53	37.77	37.77	+8.53%	27.5M	37.52	2.54
2026-06-30	36.03	36.15	34.80	34.80	34.80	—	13.5M	35.12	—
2026-06-29	36.21	36.54	35.94	36.38	36.38	—	12.2M	36.33	—
2026-06-26	35.50	36.45	35.44	36.01	36.01	—	13.2M	36.03	—
2026-06-25	34.89	35.55	34.89	35.40	35.40	—	8.6M	35.31	—
2026-06-24	34.63	35.25	34.50	34.80	34.80	—	12.0M	34.89	—
2026-06-23	33.84	34.84	33.84	34.43	34.43	—	12.6M	34.49	—
2026-06-22	33.50	34.06	33.32	33.34	33.34	—	11.3M	33.53	—
2026-06-18	33.40	33.77	33.21	33.42	33.42	—	14.0M	33.44	—
2026-06-17	34.25	34.53	33.05	33.36	33.36	—	9.2M	33.56	—
2026-06-16	34.40	35.00	34.23	34.40	34.40	—	8.0M	34.49	—
2026-06-11	33.72	34.02	33.57	33.82	33.82	—	7.4M	33.80	—
2026-06-10	34.00	34.31	33.63	33.82	33.82	—	10.1M	33.95	—
2026-06-09	33.28	34.00	33.12	33.72	33.72	—	8.9M	33.62	—
2026-06-08	32.77	33.52	32.57	33.14	33.14	—	10.9M	33.17	—
2026-06-01	33.75	34.16	33.45	33.63	33.63	—	8.9M	33.68	—
2026-05-29	33.57	34.36	33.37	33.81	33.81	—	16.5M	33.89	—
2026-05-26	33.51	33.75	33.15	33.16	33.16	—	9.6M	33.30	—
2026-05-22	33.49	33.87	33.33	33.69	33.69	—	6.6M	33.69	—
2026-05-21	33.26	33.63	32.64	33.47	33.47	—	8.3M	33.32	—
2026-05-20	33.88	33.88	32.99	33.62	33.62	—	8.1M	33.57	—
2026-05-19	33.59	34.62	33.10	33.77	33.77	—	10.9M	33.94	—
2026-05-18	32.81	33.49	32.79	33.45	33.45	—	10.5M	33.30	—
2026-05-07	34.70	35.94	34.59	35.71	35.71	—	10.2M	35.47	—
2026-05-06	34.86	35.41	34.61	35.07	35.07	—	13.7M	35.01	—
2026-05-05	34.21	34.88	33.58	34.55	34.55	—	8.7M	34.38	—
2026-05-04	34.51	34.83	34.27	34.43	34.43	—	6.4M	34.48	—
2026-04-27	34.91	35.35	34.56	34.72	34.72	—	6.1M	34.81	—
2026-04-24	35.47	35.62	34.70	34.97	34.97	—	6.3M	35.02	—
2026-04-23	35.28	35.65	35.10	35.47	35.47	—	7.3M	35.41	—
2026-04-20	35.31	35.47	35.00	35.28	35.28	—	7.3M	35.24	—
2026-04-17	35.36	35.88	35.22	35.50	35.50	—	7.9M	35.52	—
2026-04-10	36.10	36.43	35.43	35.59	35.59	—	7.6M	35.80	—
2026-04-09	36.25	36.84	36.05	36.75	36.75	—	8.6M	36.62	—
2026-04-08	37.00	37.04	36.34	36.60	36.60	—	9.6M	36.61	—
2026-04-07	37.64	37.86	36.70	36.80	36.80	—	8.4M	37.12	—
2026-04-02	37.30	37.55	36.87	37.42	37.42	—	6.7M	37.32	—
2026-03-26	36.16	36.53	35.76	36.02	36.02	—	11.7M	36.06	—
2026-03-25	36.68	36.73	35.63	36.17	36.17	—	13.0M	35.99	—
2026-03-24	37.23	37.60	36.67	36.80	36.80	—	8.7M	37.06	—
2026-03-23	37.35	37.65	36.76	37.36	37.36	—	9.5M	37.33	—
2026-03-18	38.65	39.12	37.46	37.59	37.59	—	17.0M	38.07	—
2026-03-17	39.00	39.23	38.67	38.74	38.74	—	12.1M	38.88	—
2026-03-16	39.60	39.92	38.59	38.98	38.98	—	10.2M	38.97	—
2026-03-13	39.84	40.36	39.33	39.38	39.38	—	7.7M	39.73	—