GL
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 169.82
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 | 170.24 | 171.91 | 167.66 | 169.82 | 169.82 | -0.50% | 321K | 169.90 | 0.70 |
| 2026-09-08 | 173.19 | 173.89 | 169.89 | 170.68 | 170.68 | -2.06% | 371K | 170.85 | 0.80 |
| 2026-09-04 | 175.16 | 176.04 | 174.01 | 174.27 | 174.27 | -1.27% | 225K | 174.77 | 0.47 |
| 2026-09-03 | 175.27 | 176.99 | 174.69 | 176.52 | 176.52 | +1.83% | 388K | 175.62 | 0.79 |
| 2026-09-02 | 172.83 | 175.55 | 170.88 | 173.34 | 173.34 | +0.60% | 277K | 173.84 | 0.54 |
| 2026-09-01 | 173.43 | 174.45 | 171.72 | 172.30 | 172.30 | -0.21% | 361K | 172.43 | 0.70 |
| 2026-08-31 | 172.73 | 174.10 | 171.76 | 172.67 | 172.67 | -0.07% | 591K | 173.01 | 1.13 |
| 2026-08-28 | 176.53 | 177.00 | 172.70 | 172.79 | 172.79 | -1.70% | 455K | 173.67 | 0.84 |
| 2026-08-27 | 174.46 | 175.90 | 172.23 | 175.78 | 175.78 | +0.13% | 387K | 175.38 | 0.69 |
| 2026-08-26 | 172.70 | 176.05 | 171.53 | 175.55 | 175.55 | +1.92% | 465K | 175.23 | 0.79 |
| 2026-08-25 | 173.83 | 174.31 | 171.31 | 172.24 | 172.24 | -0.51% | 415K | 172.31 | 0.69 |
| 2026-08-24 | 171.99 | 174.75 | 171.99 | 173.13 | 173.13 | +1.20% | 522K | 173.37 | 0.87 |
| 2026-08-21 | 170.74 | 172.20 | 169.81 | 171.08 | 171.08 | +0.35% | 524K | 170.91 | 0.85 |
| 2026-08-20 | 170.76 | 173.14 | 170.38 | 170.49 | 170.49 | -0.57% | 443K | 171.20 | 0.64 |
| 2026-08-19 | 178.08 | 178.15 | 170.92 | 171.46 | 171.46 | -3.72% | 810K | 172.92 | 1.17 |
| 2026-08-18 | 180.32 | 180.81 | 177.94 | 178.08 | 178.08 | -0.74% | 415K | 178.87 | 0.60 |
| 2026-08-17 | 180.93 | 182.42 | 179.41 | 179.41 | 179.41 | -0.88% | 403K | 180.17 | 0.58 |
| 2026-08-14 | 180.60 | 181.88 | 180.19 | 181.00 | 181.00 | +0.18% | 349K | 181.12 | 0.49 |
| 2026-08-13 | 179.33 | 182.26 | 178.80 | 180.67 | 180.67 | +1.55% | 690K | 180.55 | 0.98 |
| 2026-08-12 | 180.97 | 181.33 | 177.81 | 177.91 | 177.91 | -1.73% | 443K | 178.76 | 0.61 |
| 2026-08-11 | 182.00 | 184.70 | 180.96 | 181.04 | 181.04 | -1.21% | 667K | 182.26 | 0.94 |
| 2026-08-10 | 186.61 | 188.50 | 182.94 | 183.26 | 183.26 | -0.32% | 479K | 184.80 | 0.68 |
| 2026-08-07 | 185.49 | 185.54 | 182.31 | 183.85 | 183.85 | -1.17% | 538K | 183.73 | 0.78 |
| 2026-08-06 | 182.10 | 186.10 | 182.10 | 186.02 | 186.02 | +1.17% | 572K | 185.22 | 0.83 |
| 2026-08-05 | 184.47 | 185.14 | 182.28 | 183.86 | 183.86 | -0.02% | 654K | 183.63 | 0.96 |
| 2026-08-04 | 181.00 | 184.36 | 181.00 | 183.90 | 183.90 | -0.10% | 531K | 183.78 | 0.77 |
| 2026-08-03 | 181.29 | 185.87 | 180.89 | 184.09 | 184.09 | +1.01% | 655K | 184.63 | 0.95 |
| 2026-07-31 | 181.81 | 183.68 | 180.35 | 182.25 | 182.25 | -0.40% | 926K | 182.32 | 1.37 |
| 2026-07-30 | 177.41 | 183.24 | 177.41 | 182.98 | 182.98 | +1.84% | 760K | 181.83 | 1.12 |
| 2026-07-29 | 177.84 | 179.78 | 177.72 | 179.68 | 179.68 | +0.28% | 920K | 178.97 | 1.40 |
| 2026-07-28 | 175.35 | 179.52 | 175.29 | 179.17 | 179.17 | +2.75% | 652K | 178.10 | 0.97 |
| 2026-07-27 | 174.04 | 176.21 | 173.13 | 174.37 | 174.37 | +0.51% | 606K | 174.24 | 0.88 |
| 2026-07-24 | 171.16 | 173.85 | 170.00 | 173.48 | 173.48 | +1.40% | 812K | 172.90 | 1.18 |
| 2026-07-23 | 170.18 | 175.47 | 168.17 | 171.08 | 171.08 | -7.02% | 1.9M | 170.40 | 2.99 |
| 2026-07-22 | 184.78 | 185.57 | 182.26 | 184.00 | 184.00 | -0.18% | 900K | 183.47 | 1.46 |
| 2026-07-21 | 184.91 | 185.80 | 183.51 | 184.34 | 184.34 | +0.05% | 414K | 184.38 | 0.65 |
| 2026-07-20 | 185.77 | 186.15 | 183.35 | 184.25 | 184.25 | -0.28% | 458K | 184.34 | 0.65 |
| 2026-07-17 | 184.58 | 191.55 | 184.42 | 184.76 | 184.76 | +0.11% | 555K | 184.97 | 0.79 |
| 2026-07-16 | 182.00 | 184.56 | 181.51 | 184.56 | 184.56 | +1.68% | 668K | 183.46 | 0.96 |
| 2026-07-15 | 178.46 | 181.74 | 176.56 | 181.51 | 181.51 | +1.41% | 881K | 180.45 | 1.30 |
| 2026-07-14 | 179.02 | 180.30 | 177.59 | 178.99 | 178.99 | +0.21% | 327K | 179.18 | 0.47 |
| 2026-07-13 | 180.24 | 180.91 | 176.32 | 178.62 | 178.62 | -0.28% | 354K | 178.44 | 0.50 |
| 2026-07-10 | 178.86 | 179.53 | 176.64 | 179.13 | 179.13 | — | 318K | 178.78 | — |
| 2026-07-09 | 177.88 | 180.26 | 177.51 | 178.86 | 178.86 | — | 498K | 179.11 | — |
| 2026-07-08 | 176.72 | 177.15 | 174.84 | 177.07 | 177.07 | — | 569K | 176.45 | — |
| 2026-07-07 | 177.60 | 179.96 | 176.64 | 176.67 | 176.67 | — | 686K | 177.51 | — |
| 2026-07-06 | 179.00 | 180.49 | 176.34 | 176.98 | 176.98 | — | 607K | 177.59 | — |
| 2026-07-02 | 181.39 | 181.39 | 177.81 | 180.49 | 180.49 | — | 652K | 179.97 | — |
| 2026-07-01 | 178.98 | 182.31 | 178.98 | 180.07 | 180.07 | — | 773K | 180.76 | — |
| 2026-06-30 | 179.18 | 180.58 | 178.54 | 178.68 | 178.68 | — | 546K | 179.25 | — |
| 2026-06-29 | 178.10 | 180.75 | 176.50 | 179.25 | 179.25 | — | 875K | 179.16 | — |
| 2026-06-26 | 177.72 | 179.55 | 175.99 | 179.31 | 179.31 | — | 923K | 178.74 | — |
| 2026-06-25 | 177.28 | 181.15 | 176.37 | 176.40 | 176.40 | — | 878K | 177.20 | — |
| 2026-06-24 | 175.87 | 177.05 | 173.62 | 175.64 | 175.64 | — | 713K | 175.60 | — |
| 2026-06-23 | 173.83 | 176.17 | 172.95 | 175.58 | 175.58 | — | 647K | 175.10 | — |
| 2026-06-22 | 172.02 | 175.63 | 171.40 | 172.05 | 172.05 | — | 900K | 173.11 | — |
| 2026-06-18 | 172.28 | 172.74 | 169.55 | 170.76 | 170.76 | — | 1.6M | 170.81 | — |
| 2026-06-17 | 168.54 | 171.75 | 168.54 | 171.25 | 171.25 | — | 665K | 170.97 | — |
| 2026-06-16 | 168.66 | 170.11 | 167.37 | 169.17 | 169.17 | — | 510K | 168.92 | — |
| 2026-06-11 | 163.93 | 165.78 | 163.14 | 165.10 | 165.10 | — | 521K | 164.83 | — |
| 2026-06-10 | 160.78 | 163.50 | 159.81 | 162.52 | 162.52 | — | 450K | 162.55 | — |
| 2026-06-09 | 156.82 | 160.74 | 156.67 | 159.33 | 159.33 | — | 597K | 159.33 | — |
| 2026-06-08 | 159.01 | 159.36 | 156.08 | 157.13 | 157.13 | — | 626K | 157.17 | — |
| 2026-06-01 | 153.17 | 153.74 | 152.10 | 152.12 | 152.12 | — | 455K | 152.64 | — |
| 2026-05-29 | 153.45 | 155.70 | 152.91 | 153.24 | 153.24 | — | 585K | 153.88 | — |
| 2026-05-26 | 156.34 | 157.76 | 155.84 | 156.75 | 156.75 | — | 369K | 156.81 | — |
| 2026-05-22 | 156.48 | 157.17 | 155.56 | 156.28 | 156.28 | — | 399K | 156.50 | — |
| 2026-05-21 | 154.51 | 156.61 | 153.09 | 156.60 | 156.60 | — | 576K | 156.07 | — |
| 2026-05-20 | 150.76 | 154.74 | 148.50 | 154.46 | 154.46 | — | 760K | 153.96 | — |
| 2026-05-19 | 156.81 | 157.92 | 149.87 | 149.87 | 149.87 | — | 1.3M | 151.98 | — |
| 2026-05-18 | 155.69 | 157.83 | 155.04 | 157.35 | 157.35 | — | 502K | 157.18 | — |
| 2026-05-07 | 153.97 | 154.67 | 152.04 | 152.45 | 152.45 | — | 569K | 152.61 | — |
| 2026-05-06 | 155.26 | 156.69 | 154.05 | 154.39 | 154.39 | — | 377K | 154.71 | — |
| 2026-05-05 | 153.00 | 154.68 | 152.81 | 154.14 | 154.14 | — | 435K | 153.95 | — |
| 2026-05-04 | 151.86 | 154.46 | 151.47 | 152.65 | 152.65 | — | 453K | 152.73 | — |
| 2026-04-27 | 152.49 | 154.60 | 152.00 | 152.07 | 152.07 | — | 567K | 152.55 | — |
| 2026-04-24 | 154.63 | 155.08 | 151.60 | 152.56 | 152.56 | — | 682K | 153.04 | — |
| 2026-04-23 | 150.02 | 154.04 | 145.37 | 153.97 | 153.97 | — | 639K | 152.54 | — |
| 2026-04-20 | 150.24 | 152.80 | 150.24 | 151.10 | 151.10 | — | 459K | 151.55 | — |
| 2026-04-17 | 150.37 | 152.55 | 149.19 | 151.86 | 151.86 | — | 459K | 151.64 | — |
| 2026-04-10 | 147.32 | 147.94 | 145.82 | 145.84 | 145.84 | — | 365K | 146.33 | — |
| 2026-04-09 | 147.00 | 149.15 | 146.79 | 147.39 | 147.39 | — | 441K | 147.69 | — |
| 2026-04-08 | 145.94 | 148.24 | 145.35 | 147.85 | 147.85 | — | 499K | 147.59 | — |
| 2026-04-07 | 143.02 | 144.77 | 142.52 | 143.74 | 143.74 | — | 498K | 143.79 | — |
| 2026-04-02 | 139.56 | 143.47 | 138.93 | 142.60 | 142.60 | — | 531K | 142.20 | — |
| 2026-03-26 | 137.67 | 139.40 | 137.27 | 138.80 | 138.80 | — | 414K | 138.46 | — |
| 2026-03-25 | 139.51 | 140.18 | 136.83 | 137.51 | 137.51 | — | 257K | 137.80 | — |
| 2026-03-24 | 136.91 | 139.25 | 136.29 | 138.58 | 138.58 | — | 297K | 138.49 | — |
| 2026-03-23 | 139.28 | 139.59 | 137.02 | 137.38 | 137.38 | — | 775K | 137.73 | — |
| 2026-03-18 | 138.74 | 139.46 | 137.29 | 137.62 | 137.62 | — | 406K | 138.26 | — |
| 2026-03-17 | 141.00 | 141.61 | 139.69 | 139.70 | 139.70 | — | 378K | 140.14 | — |
| 2026-03-16 | 139.38 | 141.45 | 138.65 | 139.82 | 139.82 | — | 315K | 140.34 | — |
| 2026-03-13 | 139.90 | 139.90 | 138.43 | 138.46 | 138.46 | — | 338K | 138.85 | — |