GS
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 1028.78
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 | 1028.00 | 1038.43 | 1011.40 | 1028.78 | 1028.78 | -0.75% | 1.7M | 1029.19 | 0.93 |
| 2026-09-08 | 1040.55 | 1043.84 | 1028.56 | 1036.53 | 1036.53 | -0.20% | 1.3M | 1036.19 | 0.70 |
| 2026-09-04 | 1031.09 | 1041.20 | 1024.63 | 1038.61 | 1038.61 | +0.07% | 1.4M | 1035.68 | 0.79 |
| 2026-09-03 | 1013.50 | 1039.83 | 1012.50 | 1037.93 | 1037.93 | +3.34% | 1.7M | 1033.35 | 0.92 |
| 2026-09-02 | 1009.74 | 1021.84 | 998.00 | 1004.42 | 1004.42 | +0.19% | 2.2M | 1005.87 | 1.23 |
| 2026-09-01 | 1004.72 | 1031.12 | 996.97 | 1002.56 | 1002.56 | -2.28% | 1.8M | 1007.18 | 1.01 |
| 2026-08-31 | 1032.60 | 1032.60 | 1022.62 | 1025.90 | 1025.90 | -0.78% | 1.4M | 1026.08 | 0.74 |
| 2026-08-28 | 1046.49 | 1048.84 | 1031.58 | 1033.99 | 1033.99 | -0.66% | 1.1M | 1037.25 | 0.56 |
| 2026-08-27 | 1041.68 | 1052.55 | 1035.00 | 1040.87 | 1040.87 | +0.04% | 1.7M | 1040.90 | 0.90 |
| 2026-08-26 | 1061.00 | 1062.56 | 1036.78 | 1040.46 | 1040.46 | -1.74% | 1.5M | 1042.18 | 0.75 |
| 2026-08-25 | 1050.00 | 1063.52 | 1039.29 | 1058.88 | 1058.88 | +2.18% | 2.5M | 1055.65 | 1.27 |
| 2026-08-24 | 1039.00 | 1047.37 | 1030.18 | 1036.28 | 1036.28 | -0.29% | 2.0M | 1036.13 | 0.99 |
| 2026-08-21 | 1015.99 | 1043.66 | 1008.85 | 1039.28 | 1039.28 | +3.73% | 2.7M | 1031.70 | 1.42 |
| 2026-08-20 | 1016.99 | 1026.42 | 1001.68 | 1001.95 | 1001.95 | -1.93% | 1.8M | 1007.76 | 0.91 |
| 2026-08-19 | 1044.82 | 1044.82 | 1014.50 | 1021.65 | 1021.65 | -1.81% | 2.7M | 1020.61 | 1.46 |
| 2026-08-18 | 1040.00 | 1043.50 | 1026.08 | 1040.47 | 1040.47 | -1.03% | 1.9M | 1036.74 | 1.02 |
| 2026-08-17 | 1040.79 | 1054.63 | 1038.14 | 1051.31 | 1051.31 | +1.14% | 1.5M | 1049.58 | 0.77 |
| 2026-08-14 | 1040.91 | 1043.74 | 1029.58 | 1039.42 | 1039.42 | -0.31% | 1.6M | 1038.35 | 0.84 |
| 2026-08-13 | 1040.61 | 1059.07 | 1038.47 | 1042.63 | 1042.63 | +0.52% | 1.4M | 1046.64 | 0.72 |
| 2026-08-12 | 1055.00 | 1056.05 | 1031.74 | 1037.21 | 1037.21 | +0.27% | 1.7M | 1039.75 | 0.86 |
| 2026-08-11 | 1036.39 | 1043.43 | 1027.19 | 1034.41 | 1034.41 | -0.01% | 1.8M | 1035.09 | 0.87 |
| 2026-08-10 | 1039.61 | 1045.43 | 1030.07 | 1034.51 | 1034.51 | -0.49% | 1.8M | 1035.65 | 0.86 |
| 2026-08-07 | 1038.34 | 1047.00 | 1032.03 | 1039.61 | 1039.61 | +0.68% | 1.4M | 1039.43 | 0.68 |
| 2026-08-06 | 1062.04 | 1068.04 | 1030.78 | 1032.58 | 1032.58 | -2.62% | 1.7M | 1042.26 | 0.83 |
| 2026-08-05 | 1063.71 | 1077.21 | 1060.02 | 1060.38 | 1060.38 | +0.70% | 1.6M | 1068.16 | 0.80 |
| 2026-08-04 | 1050.00 | 1066.16 | 1043.27 | 1052.98 | 1052.98 | +2.52% | 2.7M | 1055.34 | 1.32 |
| 2026-08-03 | 1025.00 | 1027.96 | 1005.16 | 1027.06 | 1027.06 | +0.85% | 1.7M | 1019.79 | 0.85 |
| 2026-07-31 | 1034.72 | 1042.98 | 1008.60 | 1018.38 | 1018.38 | -0.63% | 1.6M | 1021.72 | 0.77 |
| 2026-07-30 | 1007.36 | 1029.79 | 998.51 | 1024.86 | 1024.86 | +4.50% | 2.3M | 1016.52 | 1.18 |
| 2026-07-29 | 1025.00 | 1028.12 | 977.70 | 980.75 | 980.75 | -5.09% | 3.2M | 991.73 | 1.62 |
| 2026-07-28 | 1041.93 | 1047.71 | 1011.87 | 1033.34 | 1033.34 | -1.42% | 2.2M | 1033.50 | 1.11 |
| 2026-07-27 | 1080.18 | 1088.50 | 1029.00 | 1048.23 | 1048.23 | -1.22% | 2.5M | 1049.17 | 1.25 |
| 2026-07-24 | 1075.00 | 1077.38 | 1051.82 | 1061.23 | 1061.23 | -1.26% | 1.4M | 1064.89 | 0.67 |
| 2026-07-23 | 1072.52 | 1084.73 | 1062.48 | 1074.72 | 1074.72 | -2.14% | 1.9M | 1075.08 | 0.90 |
| 2026-07-22 | 1078.52 | 1106.66 | 1078.00 | 1098.20 | 1098.20 | +1.16% | 1.5M | 1097.26 | 0.73 |
| 2026-07-21 | 1070.07 | 1088.48 | 1063.00 | 1085.56 | 1085.56 | +2.89% | 1.7M | 1080.82 | 0.82 |
| 2026-07-20 | 1074.65 | 1087.89 | 1053.66 | 1055.03 | 1055.03 | -0.96% | 1.7M | 1059.28 | 0.77 |
| 2026-07-17 | 1071.64 | 1085.93 | 1047.15 | 1065.22 | 1065.22 | -2.76% | 2.2M | 1070.62 | 0.96 |
| 2026-07-16 | 1147.65 | 1152.45 | 1089.01 | 1095.46 | 1095.46 | -4.91% | 2.5M | 1105.40 | 1.14 |
| 2026-07-15 | 1148.42 | 1153.99 | 1117.40 | 1152.07 | 1152.07 | +1.06% | 2.7M | 1141.59 | 1.24 |
| 2026-07-14 | 1085.00 | 1143.84 | 1082.00 | 1140.00 | 1140.00 | +9.00% | 3.8M | 1123.59 | 1.79 |
| 2026-07-13 | 1056.34 | 1057.82 | 1036.84 | 1045.91 | 1045.91 | -0.88% | 1.8M | 1045.94 | 0.83 |
| 2026-07-10 | 1063.21 | 1067.17 | 1048.00 | 1055.18 | 1055.18 | — | 1.1M | 1056.47 | — |
| 2026-07-09 | 1055.00 | 1064.01 | 1042.61 | 1055.97 | 1055.97 | — | 1.2M | 1057.76 | — |
| 2026-07-08 | 1030.00 | 1040.17 | 1011.92 | 1029.64 | 1029.64 | — | 1.7M | 1026.70 | — |
| 2026-07-07 | 1052.00 | 1053.86 | 1035.13 | 1042.98 | 1042.98 | — | 1.4M | 1044.52 | — |
| 2026-07-06 | 1029.88 | 1055.29 | 1029.00 | 1055.29 | 1055.29 | — | 1.8M | 1051.46 | — |
| 2026-07-02 | 1038.99 | 1039.28 | 1009.73 | 1021.00 | 1021.00 | — | 1.5M | 1022.04 | — |
| 2026-07-01 | 1010.00 | 1033.53 | 1003.00 | 1019.61 | 1019.61 | — | 1.7M | 1019.71 | — |
| 2026-06-30 | 1019.29 | 1026.32 | 1006.11 | 1011.37 | 1011.37 | — | 3.2M | 1012.65 | — |
| 2026-06-29 | 1029.19 | 1035.93 | 1016.17 | 1020.21 | 1020.21 | — | 1.9M | 1023.35 | — |
| 2026-06-26 | 1054.74 | 1057.00 | 1013.38 | 1019.61 | 1019.61 | — | 4.0M | 1024.21 | — |
| 2026-06-25 | 1095.62 | 1105.25 | 1062.10 | 1065.09 | 1065.09 | — | 2.0M | 1075.81 | — |
| 2026-06-24 | 1090.00 | 1090.10 | 1068.51 | 1076.91 | 1076.91 | — | 1.9M | 1079.19 | — |
| 2026-06-23 | 1077.34 | 1103.55 | 1069.00 | 1094.44 | 1094.44 | — | 2.1M | 1094.68 | — |
| 2026-06-22 | 1109.70 | 1115.98 | 1091.62 | 1106.37 | 1106.37 | — | 1.9M | 1102.72 | — |
| 2026-06-18 | 1120.00 | 1125.00 | 1093.33 | 1096.56 | 1096.56 | — | 4.5M | 1104.22 | — |
| 2026-06-17 | 1098.46 | 1121.94 | 1094.29 | 1099.14 | 1099.14 | — | 2.2M | 1108.76 | — |
| 2026-06-16 | 1086.00 | 1097.25 | 1085.53 | 1090.67 | 1090.67 | — | 2.0M | 1091.42 | — |
| 2026-06-11 | 1013.50 | 1036.92 | 1000.45 | 1035.64 | 1035.64 | — | 2.6M | 1024.24 | — |
| 2026-06-10 | 1028.35 | 1036.31 | 1000.04 | 1001.29 | 1001.29 | — | 2.3M | 1009.05 | — |
| 2026-06-09 | 1061.79 | 1064.35 | 1006.30 | 1032.01 | 1032.01 | — | 2.9M | 1030.43 | — |
| 2026-06-08 | 1052.78 | 1063.18 | 1042.33 | 1045.00 | 1045.00 | — | 2.3M | 1049.31 | — |
| 2026-06-01 | 1015.33 | 1051.20 | 1011.60 | 1048.58 | 1048.58 | — | 2.7M | 1041.09 | — |
| 2026-05-29 | 1009.27 | 1027.22 | 1004.00 | 1025.56 | 1025.56 | — | 2.2M | 1022.07 | — |
| 2026-05-26 | 1006.53 | 1016.53 | 987.03 | 994.52 | 994.52 | — | 2.1M | 996.29 | — |
| 2026-05-22 | 994.63 | 1005.36 | 990.90 | 996.73 | 996.73 | — | 1.9M | 998.27 | — |
| 2026-05-21 | 982.21 | 999.50 | 970.30 | 988.17 | 988.17 | — | 2.5M | 985.19 | — |
| 2026-05-20 | 945.00 | 982.73 | 940.50 | 982.12 | 982.12 | — | 3.1M | 970.48 | — |
| 2026-05-19 | 933.22 | 939.64 | 923.81 | 928.74 | 928.74 | — | 1.8M | 930.55 | — |
| 2026-05-18 | 947.74 | 961.69 | 938.55 | 946.36 | 946.36 | — | 1.5M | 947.86 | — |
| 2026-05-07 | 937.93 | 945.29 | 921.98 | 925.87 | 925.87 | — | 1.7M | 928.84 | — |
| 2026-05-06 | 935.93 | 944.06 | 931.33 | 937.35 | 937.35 | — | 2.3M | 936.85 | — |
| 2026-05-05 | 909.73 | 921.75 | 908.22 | 918.89 | 918.89 | — | 1.5M | 917.32 | — |
| 2026-05-04 | 922.27 | 925.00 | 899.00 | 903.27 | 903.27 | — | 1.7M | 906.48 | — |
| 2026-04-27 | 926.04 | 941.73 | 926.00 | 937.81 | 937.81 | — | 1.2M | 934.97 | — |
| 2026-04-24 | 930.49 | 932.91 | 919.22 | 926.91 | 926.91 | — | 1.3M | 925.55 | — |
| 2026-04-23 | 935.00 | 944.39 | 920.69 | 931.30 | 931.30 | — | 1.7M | 933.58 | — |
| 2026-04-20 | 923.68 | 941.80 | 922.99 | 941.74 | 941.74 | — | 2.4M | 936.79 | — |
| 2026-04-17 | 915.50 | 929.19 | 912.22 | 925.95 | 925.95 | — | 2.8M | 923.36 | — |
| 2026-04-10 | 903.37 | 908.96 | 895.00 | 907.80 | 907.80 | — | 1.6M | 904.38 | — |
| 2026-04-09 | 902.00 | 909.40 | 895.29 | 903.72 | 903.72 | — | 1.8M | 904.36 | — |
| 2026-04-08 | 903.01 | 918.12 | 893.60 | 905.75 | 905.75 | — | 2.4M | 905.15 | — |
| 2026-04-07 | 858.00 | 867.97 | 850.00 | 864.15 | 864.15 | — | 1.5M | 861.59 | — |
| 2026-04-02 | 838.39 | 867.30 | 831.00 | 863.04 | 863.04 | — | 1.7M | 857.40 | — |
| 2026-03-26 | 833.79 | 844.80 | 816.11 | 822.64 | 822.64 | — | 2.1M | 824.89 | — |
| 2026-03-25 | 845.01 | 854.75 | 833.90 | 841.84 | 841.84 | — | 1.6M | 842.98 | — |
| 2026-03-24 | 824.93 | 844.50 | 818.00 | 835.72 | 835.72 | — | 1.7M | 835.21 | — |
| 2026-03-23 | 833.00 | 849.53 | 829.00 | 831.27 | 831.27 | — | 2.2M | 836.19 | — |
| 2026-03-18 | 801.00 | 816.19 | 801.00 | 805.48 | 805.48 | — | 1.5M | 807.94 | — |
| 2026-03-17 | 806.30 | 820.44 | 803.47 | 807.04 | 807.04 | — | 2.0M | 808.29 | — |
| 2026-03-16 | 792.00 | 805.46 | 790.00 | 794.77 | 794.77 | — | 2.1M | 796.49 | — |
| 2026-03-13 | 789.36 | 798.00 | 780.50 | 782.21 | 782.21 | — | 2.6M | 787.09 | — |