GLW
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 168.46
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 | 168.00 | 171.30 | 167.36 | 168.46 | 168.46 | +1.51% | 8.5M | 168.70 | 0.95 |
| 2026-09-08 | 159.24 | 169.73 | 158.84 | 165.96 | 165.96 | +7.56% | 13.9M | 165.97 | 1.59 |
| 2026-09-04 | 148.54 | 154.59 | 147.02 | 154.30 | 154.30 | +5.68% | 8.6M | 152.01 | 0.97 |
| 2026-09-03 | 143.07 | 146.33 | 139.25 | 146.00 | 146.00 | +1.30% | 8.7M | 144.60 | 0.96 |
| 2026-09-02 | 143.75 | 147.66 | 142.82 | 144.13 | 144.13 | -0.98% | 7.9M | 144.24 | 0.87 |
| 2026-09-01 | 144.25 | 147.09 | 143.29 | 145.56 | 145.56 | -2.13% | 10.7M | 144.89 | 1.13 |
| 2026-08-31 | 148.17 | 149.03 | 146.72 | 148.73 | 148.73 | -0.17% | 9.5M | 148.36 | 0.99 |
| 2026-08-28 | 150.99 | 152.67 | 148.06 | 148.98 | 148.98 | -2.50% | 6.1M | 149.60 | 0.61 |
| 2026-08-27 | 153.97 | 157.57 | 149.43 | 152.80 | 152.80 | +0.01% | 8.2M | 152.36 | 0.77 |
| 2026-08-26 | 147.00 | 152.93 | 146.95 | 152.78 | 152.78 | +3.82% | 6.2M | 151.23 | 0.54 |
| 2026-08-25 | 150.81 | 150.81 | 146.25 | 147.16 | 147.16 | +1.11% | 7.1M | 147.61 | 0.53 |
| 2026-08-24 | 145.86 | 146.39 | 141.63 | 145.55 | 145.55 | -2.86% | 10.3M | 144.81 | 0.75 |
| 2026-08-21 | 153.85 | 155.48 | 148.05 | 149.84 | 149.84 | -1.06% | 6.2M | 150.41 | 0.45 |
| 2026-08-20 | 152.26 | 154.06 | 149.25 | 151.45 | 151.45 | -0.66% | 10.6M | 151.43 | 0.77 |
| 2026-08-19 | 160.63 | 161.16 | 150.70 | 152.46 | 152.46 | -4.65% | 10.6M | 152.91 | 0.78 |
| 2026-08-18 | 161.65 | 168.06 | 157.90 | 159.90 | 159.90 | -7.68% | 11.0M | 161.12 | 0.81 |
| 2026-08-17 | 169.74 | 176.94 | 166.68 | 173.21 | 173.21 | +4.35% | 11.4M | 173.62 | 0.84 |
| 2026-08-14 | 161.00 | 167.69 | 158.27 | 165.99 | 165.99 | +4.70% | 8.3M | 164.94 | 0.60 |
| 2026-08-13 | 166.00 | 168.24 | 157.91 | 158.54 | 158.54 | -5.32% | 8.6M | 162.42 | 0.60 |
| 2026-08-12 | 168.80 | 169.95 | 164.21 | 167.44 | 167.44 | +5.18% | 10.1M | 167.09 | 0.70 |
| 2026-08-11 | 159.75 | 161.79 | 158.22 | 159.19 | 159.19 | +0.91% | 6.1M | 159.34 | 0.42 |
| 2026-08-10 | 167.88 | 167.89 | 157.68 | 157.76 | 157.76 | -4.78% | 7.7M | 161.62 | 0.53 |
| 2026-08-07 | 162.89 | 170.43 | 161.16 | 165.68 | 165.68 | +5.41% | 10.7M | 165.93 | 0.76 |
| 2026-08-06 | 153.25 | 164.34 | 150.73 | 157.18 | 157.18 | +0.31% | 12.3M | 158.53 | 0.87 |
| 2026-08-05 | 156.24 | 162.60 | 155.85 | 156.70 | 156.70 | -2.00% | 8.9M | 158.31 | 0.63 |
| 2026-08-04 | 155.00 | 162.49 | 150.85 | 159.89 | 159.89 | +9.04% | 19.4M | 157.77 | 1.41 |
| 2026-08-03 | 134.89 | 147.94 | 132.89 | 146.64 | 146.64 | +6.07% | 12.6M | 144.13 | 0.92 |
| 2026-07-31 | 143.78 | 147.00 | 138.22 | 138.25 | 138.25 | +2.24% | 14.5M | 140.56 | 1.03 |
| 2026-07-30 | 130.42 | 136.09 | 130.00 | 135.22 | 135.22 | +9.00% | 19.0M | 133.48 | 1.34 |
| 2026-07-29 | 126.30 | 130.87 | 122.62 | 124.05 | 124.05 | -1.56% | 25.6M | 125.93 | 1.82 |
| 2026-07-28 | 121.75 | 126.10 | 114.50 | 126.01 | 126.01 | -12.10% | 46.2M | 120.50 | 3.56 |
| 2026-07-27 | 145.75 | 148.69 | 136.31 | 143.36 | 143.36 | -2.24% | 14.0M | 141.24 | 0.97 |
| 2026-07-24 | 154.77 | 157.40 | 145.93 | 146.65 | 146.65 | -6.03% | 9.0M | 148.82 | 0.58 |
| 2026-07-23 | 152.25 | 160.98 | 152.24 | 156.06 | 156.06 | +1.30% | 9.0M | 156.83 | 0.56 |
| 2026-07-22 | 157.00 | 161.45 | 153.88 | 154.06 | 154.06 | -5.14% | 10.0M | 156.89 | 0.61 |
| 2026-07-21 | 161.30 | 164.50 | 156.60 | 162.41 | 162.41 | +6.08% | 10.2M | 161.31 | 0.61 |
| 2026-07-20 | 157.86 | 160.54 | 152.59 | 153.10 | 153.10 | -0.98% | 7.8M | 155.37 | 0.45 |
| 2026-07-17 | 150.83 | 158.38 | 146.94 | 154.61 | 154.61 | -2.39% | 14.2M | 153.55 | 0.82 |
| 2026-07-16 | 166.58 | 167.50 | 154.43 | 158.39 | 158.39 | -9.19% | 17.7M | 159.09 | 1.04 |
| 2026-07-15 | 186.60 | 187.07 | 167.09 | 174.41 | 174.41 | -7.05% | 13.4M | 173.65 | 0.79 |
| 2026-07-14 | 192.98 | 193.71 | 186.05 | 187.64 | 187.64 | +2.47% | 7.0M | 188.73 | 0.41 |
| 2026-07-13 | 185.25 | 189.07 | 178.66 | 183.11 | 183.11 | -4.08% | 7.6M | 183.83 | 0.45 |
| 2026-07-10 | 189.54 | 192.77 | 186.40 | 190.89 | 190.89 | — | 5.4M | 189.82 | — |
| 2026-07-09 | 201.75 | 204.48 | 192.15 | 192.38 | 192.38 | — | 9.9M | 197.24 | — |
| 2026-07-08 | 183.42 | 188.86 | 180.54 | 184.03 | 184.03 | — | 8.4M | 184.14 | — |
| 2026-07-07 | 187.03 | 191.00 | 178.40 | 185.38 | 185.38 | — | 13.5M | 184.34 | — |
| 2026-07-06 | 199.10 | 206.99 | 193.16 | 194.80 | 194.80 | — | 11.9M | 199.58 | — |
| 2026-07-02 | 223.88 | 224.01 | 193.54 | 196.79 | 196.79 | — | 21.2M | 203.94 | — |
| 2026-07-01 | 239.50 | 240.87 | 218.11 | 220.63 | 220.63 | — | 22.4M | 224.28 | — |
| 2026-06-30 | 252.49 | 271.78 | 250.50 | 255.43 | 255.43 | — | 22.7M | 258.16 | — |
| 2026-06-29 | 226.90 | 258.80 | 215.13 | 255.69 | 255.69 | — | 24.3M | 243.23 | — |
| 2026-06-26 | 224.43 | 226.00 | 207.73 | 221.05 | 221.05 | — | 45.4M | 219.14 | — |
| 2026-06-25 | 218.55 | 230.50 | 213.02 | 228.01 | 228.01 | — | 25.7M | 223.98 | — |
| 2026-06-24 | 194.42 | 217.09 | 190.93 | 205.83 | 205.83 | — | 19.2M | 208.00 | — |
| 2026-06-23 | 192.45 | 194.81 | 186.60 | 194.07 | 194.07 | — | 18.0M | 191.90 | — |
| 2026-06-22 | 200.48 | 212.39 | 196.00 | 209.83 | 209.83 | — | 18.6M | 205.12 | — |
| 2026-06-18 | 182.33 | 196.02 | 181.20 | 194.92 | 194.92 | — | 22.8M | 191.26 | — |
| 2026-06-17 | 179.03 | 180.82 | 172.75 | 175.40 | 175.40 | — | 11.1M | 175.98 | — |
| 2026-06-16 | 187.39 | 187.95 | 176.20 | 177.42 | 177.42 | — | 13.5M | 179.16 | — |
| 2026-06-11 | 169.50 | 177.31 | 168.24 | 176.55 | 176.55 | — | 9.9M | 173.37 | — |
| 2026-06-10 | 173.66 | 178.48 | 166.68 | 168.17 | 168.17 | — | 10.6M | 170.86 | — |
| 2026-06-09 | 190.41 | 190.41 | 166.00 | 173.94 | 173.94 | — | 16.7M | 174.65 | — |
| 2026-06-08 | 192.90 | 192.90 | 185.00 | 187.54 | 187.54 | — | 12.0M | 188.57 | — |
| 2026-06-01 | 176.11 | 178.84 | 172.43 | 176.70 | 176.70 | — | 10.9M | 175.76 | — |
| 2026-05-29 | 184.08 | 184.08 | 174.50 | 181.16 | 181.16 | — | 16.9M | 179.39 | — |
| 2026-05-26 | 198.90 | 199.93 | 191.20 | 196.17 | 196.17 | — | 9.1M | 197.06 | — |
| 2026-05-22 | 194.35 | 194.98 | 189.34 | 194.05 | 194.05 | — | 9.6M | 193.15 | — |
| 2026-05-21 | 182.00 | 193.75 | 179.50 | 191.89 | 191.89 | — | 14.4M | 189.75 | — |
| 2026-05-20 | 180.69 | 184.23 | 178.23 | 180.69 | 180.69 | — | 13.8M | 180.82 | — |
| 2026-05-19 | 173.83 | 180.50 | 169.80 | 175.83 | 175.83 | — | 11.5M | 174.83 | — |
| 2026-05-18 | 193.24 | 193.66 | 174.21 | 178.55 | 178.55 | — | 16.9M | 180.16 | — |
| 2026-05-07 | 186.82 | 187.21 | 178.00 | 182.40 | 182.40 | — | 20.2M | 182.17 | — |
| 2026-05-06 | 189.38 | 195.81 | 175.31 | 181.57 | 181.57 | — | 33.0M | 183.73 | — |
| 2026-05-05 | 164.43 | 170.20 | 160.32 | 162.10 | 162.10 | — | 12.4M | 164.21 | — |
| 2026-05-04 | 163.16 | 163.68 | 158.31 | 159.96 | 159.96 | — | 8.5M | 160.39 | — |
| 2026-04-27 | 176.30 | 177.00 | 165.52 | 168.01 | 168.01 | — | 11.8M | 169.55 | — |
| 2026-04-24 | 171.81 | 179.08 | 170.34 | 175.89 | 175.89 | — | 10.2M | 175.76 | — |
| 2026-04-23 | 168.30 | 172.54 | 166.51 | 169.50 | 169.50 | — | 5.5M | 169.96 | — |
| 2026-04-20 | 166.08 | 168.59 | 162.51 | 165.38 | 165.38 | — | 8.6M | 165.41 | — |
| 2026-04-17 | 168.20 | 170.10 | 163.25 | 164.38 | 164.38 | — | 10.3M | 165.31 | — |
| 2026-04-10 | 172.61 | 176.75 | 167.97 | 171.24 | 171.24 | — | 9.9M | 171.82 | — |
| 2026-04-09 | 167.88 | 172.22 | 166.60 | 169.80 | 169.80 | — | 12.0M | 169.86 | — |
| 2026-04-08 | 156.95 | 165.24 | 156.02 | 165.10 | 165.10 | — | 15.3M | 161.49 | — |
| 2026-04-07 | 142.48 | 148.90 | 141.49 | 148.52 | 148.52 | — | 7.8M | 146.69 | — |
| 2026-04-02 | 136.39 | 148.18 | 136.34 | 147.92 | 147.92 | — | 11.6M | 145.37 | — |
| 2026-03-26 | 142.40 | 143.00 | 134.50 | 135.32 | 135.32 | — | 11.3M | 137.50 | — |
| 2026-03-25 | 144.81 | 150.25 | 143.35 | 146.35 | 146.35 | — | 13.3M | 147.20 | — |
| 2026-03-24 | 131.68 | 145.50 | 130.26 | 142.01 | 142.01 | — | 21.1M | 141.17 | — |
| 2026-03-23 | 128.07 | 135.25 | 127.09 | 130.97 | 130.97 | — | 13.4M | 131.65 | — |
| 2026-03-18 | 132.01 | 135.28 | 129.48 | 129.86 | 129.86 | — | 10.6M | 131.59 | — |
| 2026-03-17 | 128.36 | 131.65 | 124.60 | 129.89 | 129.89 | — | 10.3M | 129.00 | — |
| 2026-03-16 | 133.94 | 135.28 | 131.42 | 132.05 | 132.05 | — | 9.2M | 133.09 | — |
| 2026-03-13 | 131.21 | 133.24 | 128.45 | 129.12 | 129.12 | — | 6.7M | 130.21 | — |