HCA
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 421.83
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 | 398.47 | 426.83 | 396.00 | 421.83 | 421.83 | +4.93% | 2.1M | 417.13 | 1.72 |
| 2026-09-08 | 401.55 | 411.75 | 397.60 | 402.02 | 402.02 | -0.74% | 1.8M | 402.96 | 1.46 |
| 2026-09-04 | 404.30 | 419.57 | 401.00 | 405.00 | 405.00 | -1.03% | 971K | 405.48 | 0.80 |
| 2026-09-03 | 406.80 | 413.13 | 401.41 | 409.20 | 409.20 | +1.78% | 1.4M | 409.39 | 1.14 |
| 2026-09-02 | 412.46 | 414.50 | 396.77 | 402.06 | 402.06 | -2.79% | 1.5M | 405.95 | 1.31 |
| 2026-09-01 | 418.43 | 423.42 | 412.29 | 413.58 | 413.58 | -0.21% | 1.3M | 417.32 | 1.07 |
| 2026-08-31 | 415.40 | 419.81 | 414.12 | 414.45 | 414.45 | -0.81% | 1.3M | 415.49 | 1.11 |
| 2026-08-28 | 423.76 | 426.37 | 416.52 | 417.82 | 417.82 | -0.36% | 1.0M | 418.39 | 0.84 |
| 2026-08-27 | 424.61 | 426.57 | 417.92 | 419.34 | 419.34 | -1.83% | 975K | 421.40 | 0.81 |
| 2026-08-26 | 427.50 | 433.50 | 424.50 | 427.16 | 427.16 | -0.37% | 1.3M | 427.53 | 1.08 |
| 2026-08-25 | 426.97 | 430.60 | 425.89 | 428.76 | 428.76 | -0.11% | 790K | 428.29 | 0.59 |
| 2026-08-24 | 433.25 | 436.50 | 427.23 | 429.24 | 429.24 | +0.01% | 1.3M | 430.72 | 0.97 |
| 2026-08-21 | 409.56 | 431.40 | 408.94 | 429.19 | 429.19 | +5.64% | 2.1M | 427.21 | 1.47 |
| 2026-08-20 | 403.35 | 411.14 | 403.35 | 406.27 | 406.27 | -0.19% | 1.1M | 406.36 | 0.75 |
| 2026-08-19 | 411.08 | 422.00 | 406.81 | 407.05 | 407.05 | -1.14% | 1.4M | 412.69 | 1.03 |
| 2026-08-18 | 409.05 | 417.99 | 406.14 | 411.73 | 411.73 | +1.67% | 1.5M | 414.17 | 1.05 |
| 2026-08-17 | 401.00 | 407.32 | 400.00 | 404.98 | 404.98 | +0.07% | 1.0M | 405.37 | 0.71 |
| 2026-08-14 | 410.46 | 412.69 | 403.78 | 404.68 | 404.68 | -1.71% | 937K | 406.13 | 0.65 |
| 2026-08-13 | 414.59 | 415.85 | 405.27 | 411.74 | 411.74 | -0.69% | 1.1M | 410.23 | 0.73 |
| 2026-08-12 | 408.00 | 417.13 | 406.66 | 414.59 | 414.59 | +0.77% | 1.2M | 413.06 | 0.77 |
| 2026-08-11 | 412.37 | 419.33 | 409.75 | 411.44 | 411.44 | -0.63% | 1.1M | 412.34 | 0.67 |
| 2026-08-10 | 410.03 | 416.43 | 407.85 | 414.03 | 414.03 | +0.16% | 1.0M | 413.46 | 0.59 |
| 2026-08-07 | 404.30 | 414.47 | 401.57 | 413.36 | 413.36 | +1.09% | 1.1M | 411.89 | 0.60 |
| 2026-08-06 | 412.00 | 415.73 | 405.33 | 408.89 | 408.89 | -0.18% | 987K | 408.55 | 0.55 |
| 2026-08-05 | 401.38 | 411.45 | 399.75 | 409.64 | 409.64 | +2.22% | 1.1M | 408.96 | 0.62 |
| 2026-08-04 | 401.95 | 403.92 | 395.56 | 400.73 | 400.73 | -1.45% | 1.3M | 399.51 | 0.73 |
| 2026-08-03 | 404.71 | 415.62 | 402.28 | 406.61 | 406.61 | +1.00% | 1.2M | 406.57 | 0.65 |
| 2026-07-31 | 395.50 | 404.52 | 391.38 | 402.59 | 402.59 | +1.72% | 1.3M | 400.70 | 0.68 |
| 2026-07-30 | 402.65 | 406.76 | 394.74 | 395.79 | 395.79 | -3.04% | 1.2M | 397.03 | 0.68 |
| 2026-07-29 | 418.11 | 421.31 | 405.76 | 408.18 | 408.18 | -2.39% | 1.9M | 410.30 | 1.02 |
| 2026-07-28 | 396.22 | 419.22 | 392.14 | 418.19 | 418.19 | +7.33% | 2.9M | 411.02 | 1.70 |
| 2026-07-27 | 383.63 | 392.66 | 383.63 | 389.62 | 389.62 | +1.94% | 2.0M | 389.76 | 1.14 |
| 2026-07-24 | 381.53 | 399.00 | 376.48 | 382.19 | 382.19 | +1.51% | 2.7M | 384.70 | 1.63 |
| 2026-07-23 | 370.09 | 378.26 | 370.00 | 376.50 | 376.50 | +1.25% | 1.5M | 375.56 | 0.90 |
| 2026-07-22 | 373.26 | 377.00 | 371.35 | 371.87 | 371.87 | -0.33% | 842K | 373.09 | 0.51 |
| 2026-07-21 | 368.90 | 374.18 | 366.51 | 373.09 | 373.09 | +0.72% | 1.4M | 371.81 | 0.82 |
| 2026-07-20 | 373.44 | 376.78 | 368.00 | 370.42 | 370.42 | -0.20% | 1.5M | 370.54 | 0.87 |
| 2026-07-17 | 384.68 | 386.26 | 371.12 | 371.18 | 371.18 | -3.77% | 1.5M | 375.63 | 0.90 |
| 2026-07-16 | 379.00 | 391.45 | 377.00 | 385.74 | 385.74 | +1.82% | 1.9M | 386.51 | 1.13 |
| 2026-07-15 | 363.00 | 380.63 | 363.00 | 378.85 | 378.85 | +4.19% | 2.2M | 376.31 | 1.30 |
| 2026-07-14 | 354.35 | 372.93 | 353.99 | 363.60 | 363.60 | -6.95% | 4.2M | 363.36 | 2.70 |
| 2026-07-13 | 404.00 | 410.83 | 389.96 | 390.74 | 390.74 | -3.90% | 2.3M | 396.06 | 1.52 |
| 2026-07-10 | 411.38 | 414.18 | 400.19 | 406.59 | 406.59 | — | 1.7M | 405.38 | — |
| 2026-07-09 | 408.62 | 412.46 | 402.01 | 409.01 | 409.01 | — | 1.0M | 407.98 | — |
| 2026-07-08 | 418.88 | 418.88 | 406.84 | 410.61 | 410.61 | — | 1.7M | 410.77 | — |
| 2026-07-07 | 421.50 | 429.54 | 419.43 | 423.11 | 423.11 | — | 1.5M | 423.38 | — |
| 2026-07-06 | 414.13 | 418.30 | 410.23 | 417.07 | 417.07 | — | 1.3M | 415.23 | — |
| 2026-07-02 | 397.00 | 416.54 | 395.10 | 410.50 | 410.50 | — | 1.6M | 410.22 | — |
| 2026-07-01 | 389.77 | 394.15 | 388.01 | 393.24 | 393.24 | — | 1.2M | 392.24 | — |
| 2026-06-30 | 392.40 | 393.20 | 384.00 | 389.89 | 389.89 | — | 1.2M | 388.65 | — |
| 2026-06-29 | 395.00 | 395.03 | 389.57 | 392.33 | 392.33 | — | 1.2M | 391.94 | — |
| 2026-06-26 | 388.84 | 394.13 | 387.23 | 391.68 | 391.68 | — | 2.2M | 391.51 | — |
| 2026-06-25 | 384.75 | 391.00 | 384.65 | 386.94 | 386.94 | — | 1.1M | 387.61 | — |
| 2026-06-24 | 386.52 | 393.00 | 384.55 | 387.76 | 387.76 | — | 1.2M | 389.47 | — |
| 2026-06-23 | 384.16 | 389.84 | 381.02 | 386.92 | 386.92 | — | 1.1M | 387.12 | — |
| 2026-06-22 | 373.42 | 376.99 | 369.41 | 376.99 | 376.99 | — | 1.6M | 375.51 | — |
| 2026-06-18 | 389.85 | 391.85 | 374.31 | 375.17 | 375.17 | — | 2.7M | 377.27 | — |
| 2026-06-17 | 394.18 | 398.86 | 383.30 | 388.16 | 388.16 | — | 1.5M | 390.12 | — |
| 2026-06-16 | 390.71 | 399.38 | 389.96 | 396.93 | 396.93 | — | 1.5M | 396.36 | — |
| 2026-06-11 | 374.96 | 380.62 | 373.80 | 378.51 | 378.51 | — | 1.7M | 377.45 | — |
| 2026-06-10 | 377.57 | 380.71 | 371.11 | 373.34 | 373.34 | — | 1.9M | 374.30 | — |
| 2026-06-09 | 365.94 | 374.90 | 365.68 | 374.90 | 374.90 | — | 1.7M | 371.14 | — |
| 2026-06-08 | 369.05 | 373.45 | 356.89 | 361.32 | 361.32 | — | 1.6M | 362.09 | — |
| 2026-06-01 | 371.00 | 375.56 | 367.43 | 370.96 | 370.96 | — | 2.4M | 371.84 | — |
| 2026-05-29 | 382.63 | 387.85 | 376.51 | 378.54 | 378.54 | — | 2.4M | 379.70 | — |
| 2026-05-26 | 389.60 | 395.27 | 388.01 | 392.42 | 392.42 | — | 1.1M | 392.24 | — |
| 2026-05-22 | 394.00 | 397.55 | 388.24 | 394.07 | 394.07 | — | 1.1M | 393.58 | — |
| 2026-05-21 | 388.00 | 396.61 | 386.01 | 392.56 | 392.56 | — | 2.4M | 391.95 | — |
| 2026-05-20 | 404.05 | 404.74 | 394.74 | 396.67 | 396.67 | — | 2.2M | 398.48 | — |
| 2026-05-19 | 414.69 | 417.29 | 398.95 | 404.69 | 404.69 | — | 2.7M | 406.22 | — |
| 2026-05-18 | 424.82 | 430.88 | 422.14 | 422.79 | 422.79 | — | 1.4M | 425.07 | — |
| 2026-05-07 | 429.73 | 433.72 | 428.01 | 429.02 | 429.02 | — | 774K | 429.89 | — |
| 2026-05-06 | 428.01 | 436.43 | 428.00 | 429.45 | 429.45 | — | 1.1M | 431.38 | — |
| 2026-05-05 | 427.18 | 432.89 | 427.00 | 428.79 | 428.79 | — | 717K | 430.30 | — |
| 2026-05-04 | 431.00 | 432.81 | 425.80 | 427.18 | 427.18 | — | 1.0M | 428.27 | — |
| 2026-04-27 | 438.51 | 447.13 | 434.11 | 445.77 | 445.77 | — | 1.5M | 442.69 | — |
| 2026-04-24 | 430.00 | 451.57 | 422.19 | 432.46 | 432.46 | — | 3.3M | 435.10 | — |
| 2026-04-23 | 472.23 | 479.44 | 470.69 | 474.03 | 474.03 | — | 1.1M | 475.68 | — |
| 2026-04-20 | 488.47 | 490.15 | 477.21 | 478.13 | 478.13 | — | 734K | 481.49 | — |
| 2026-04-17 | 482.97 | 493.14 | 480.54 | 488.00 | 488.00 | — | 961K | 488.19 | — |
| 2026-04-10 | 505.60 | 508.60 | 493.05 | 495.47 | 495.47 | — | 734K | 497.32 | — |
| 2026-04-09 | 503.62 | 512.14 | 501.49 | 507.19 | 507.19 | — | 668K | 508.24 | — |
| 2026-04-08 | 497.99 | 506.31 | 494.79 | 505.12 | 505.12 | — | 981K | 504.27 | — |
| 2026-04-07 | 486.85 | 494.13 | 482.68 | 489.58 | 489.58 | — | 1.1M | 489.17 | — |
| 2026-04-02 | 470.54 | 475.77 | 459.22 | 471.84 | 471.84 | — | 905K | 468.96 | — |
| 2026-03-26 | 482.94 | 488.50 | 478.57 | 480.32 | 480.32 | — | 626K | 482.22 | — |
| 2026-03-25 | 484.14 | 488.64 | 477.97 | 484.02 | 484.02 | — | 928K | 483.00 | — |
| 2026-03-24 | 490.00 | 493.23 | 474.77 | 485.72 | 485.72 | — | 1.4M | 484.12 | — |
| 2026-03-23 | 500.30 | 502.12 | 493.60 | 494.58 | 494.58 | — | 1.3M | 497.28 | — |
| 2026-03-18 | 510.00 | 513.98 | 498.76 | 502.05 | 502.05 | — | 977K | 504.83 | — |
| 2026-03-17 | 525.19 | 529.80 | 500.20 | 509.87 | 509.87 | — | 1.5M | 513.01 | — |
| 2026-03-16 | 537.38 | 537.38 | 524.87 | 525.19 | 525.19 | — | 852K | 529.67 | — |
| 2026-03-13 | 534.71 | 541.78 | 532.77 | 532.97 | 532.97 | — | 926K | 535.52 | — |