HLT
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 306.99
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 | 301.88 | 308.49 | 300.00 | 306.99 | 306.99 | +0.83% | 1.7M | 306.31 | 0.95 |
| 2026-09-08 | 308.03 | 313.05 | 304.37 | 304.47 | 304.47 | -2.16% | 1.7M | 306.32 | 0.91 |
| 2026-09-04 | 312.50 | 315.37 | 310.66 | 311.18 | 311.18 | -1.01% | 1.6M | 311.94 | 0.86 |
| 2026-09-03 | 312.19 | 316.11 | 309.07 | 314.35 | 314.35 | +0.91% | 1.7M | 313.66 | 0.97 |
| 2026-09-02 | 313.25 | 315.59 | 311.43 | 311.51 | 311.51 | -0.15% | 1.3M | 313.16 | 0.70 |
| 2026-09-01 | 317.26 | 319.00 | 310.93 | 311.99 | 311.99 | -1.36% | 1.1M | 312.79 | 0.57 |
| 2026-08-31 | 320.02 | 320.75 | 314.95 | 316.28 | 316.28 | -1.73% | 2.5M | 316.53 | 1.29 |
| 2026-08-28 | 327.78 | 327.79 | 321.71 | 321.85 | 321.85 | -1.18% | 1.2M | 323.18 | 0.62 |
| 2026-08-27 | 330.45 | 332.15 | 325.37 | 325.68 | 325.68 | -2.07% | 1.4M | 327.23 | 0.68 |
| 2026-08-26 | 330.34 | 333.08 | 327.37 | 332.56 | 332.56 | +0.99% | 1.7M | 332.21 | 0.84 |
| 2026-08-25 | 333.92 | 334.42 | 328.69 | 329.31 | 329.31 | -0.23% | 1.2M | 330.41 | 0.57 |
| 2026-08-24 | 327.92 | 332.80 | 327.51 | 330.07 | 330.07 | +1.05% | 996K | 329.79 | 0.45 |
| 2026-08-21 | 330.42 | 331.99 | 325.26 | 326.63 | 326.63 | -0.90% | 1.7M | 327.14 | 0.78 |
| 2026-08-20 | 333.08 | 333.54 | 327.44 | 329.61 | 329.61 | -1.53% | 2.1M | 330.08 | 0.97 |
| 2026-08-19 | 329.93 | 335.80 | 328.34 | 334.73 | 334.73 | +2.13% | 2.7M | 334.57 | 1.26 |
| 2026-08-18 | 326.30 | 332.72 | 325.08 | 327.74 | 327.74 | +0.50% | 1.9M | 329.32 | 0.89 |
| 2026-08-17 | 327.45 | 330.00 | 326.01 | 326.12 | 326.12 | -0.33% | 2.7M | 327.53 | 1.30 |
| 2026-08-14 | 321.84 | 328.66 | 319.99 | 327.21 | 327.21 | +1.99% | 1.9M | 326.63 | 0.90 |
| 2026-08-13 | 324.95 | 325.96 | 319.74 | 320.82 | 320.82 | -0.53% | 2.3M | 321.48 | 1.06 |
| 2026-08-12 | 321.86 | 324.39 | 319.30 | 322.53 | 322.53 | +2.50% | 2.5M | 322.56 | 1.16 |
| 2026-08-11 | 312.37 | 315.77 | 311.81 | 314.66 | 314.66 | +1.18% | 2.5M | 314.43 | 1.17 |
| 2026-08-10 | 316.73 | 316.99 | 310.45 | 311.00 | 311.00 | -2.08% | 1.8M | 311.97 | 0.80 |
| 2026-08-07 | 322.20 | 322.67 | 316.66 | 317.60 | 317.60 | -1.36% | 1.4M | 318.43 | 0.66 |
| 2026-08-06 | 324.66 | 326.50 | 321.59 | 321.98 | 321.98 | -0.79% | 948K | 322.74 | 0.43 |
| 2026-08-05 | 313.20 | 324.86 | 312.07 | 324.56 | 324.56 | +4.00% | 2.0M | 322.66 | 0.93 |
| 2026-08-04 | 316.69 | 318.04 | 311.43 | 312.07 | 312.07 | -0.72% | 2.2M | 313.23 | 1.04 |
| 2026-08-03 | 320.00 | 320.99 | 312.51 | 314.34 | 314.34 | -1.92% | 3.0M | 314.52 | 1.44 |
| 2026-07-31 | 322.63 | 324.97 | 317.80 | 320.49 | 320.49 | -0.48% | 2.3M | 320.31 | 1.11 |
| 2026-07-30 | 321.07 | 324.44 | 316.19 | 322.02 | 322.02 | +0.09% | 2.1M | 321.70 | 1.04 |
| 2026-07-29 | 317.59 | 325.87 | 317.59 | 321.72 | 321.72 | -0.22% | 2.7M | 321.64 | 1.33 |
| 2026-07-28 | 320.62 | 324.80 | 311.67 | 322.43 | 322.43 | -2.54% | 3.8M | 321.15 | 1.93 |
| 2026-07-27 | 328.03 | 333.78 | 326.04 | 330.85 | 330.85 | +1.81% | 2.0M | 329.07 | 0.79 |
| 2026-07-24 | 320.51 | 328.20 | 320.51 | 324.97 | 324.97 | +1.50% | 1.5M | 325.36 | 0.57 |
| 2026-07-23 | 318.01 | 321.56 | 316.35 | 320.18 | 320.18 | -1.25% | 1.6M | 319.25 | 0.61 |
| 2026-07-22 | 324.36 | 326.81 | 322.47 | 324.23 | 324.23 | +0.09% | 1.5M | 324.54 | 0.57 |
| 2026-07-21 | 327.78 | 328.06 | 320.04 | 323.94 | 323.94 | +0.16% | 1.7M | 324.55 | 0.63 |
| 2026-07-20 | 323.54 | 325.29 | 321.38 | 323.43 | 323.43 | +0.66% | 1.7M | 323.06 | 0.61 |
| 2026-07-17 | 322.46 | 323.75 | 318.97 | 321.32 | 321.32 | -0.58% | 2.0M | 321.37 | 0.73 |
| 2026-07-16 | 329.76 | 332.97 | 322.00 | 323.20 | 323.20 | -1.61% | 4.2M | 324.29 | 1.60 |
| 2026-07-15 | 327.53 | 329.69 | 325.91 | 328.48 | 328.48 | +0.80% | 2.0M | 328.07 | 0.77 |
| 2026-07-14 | 322.86 | 326.86 | 319.77 | 325.86 | 325.86 | +1.06% | 1.9M | 324.93 | 0.75 |
| 2026-07-13 | 335.69 | 338.99 | 319.11 | 322.45 | 322.45 | -3.88% | 4.1M | 324.20 | 1.68 |
| 2026-07-10 | 337.81 | 340.20 | 335.20 | 335.48 | 335.48 | — | 938K | 337.25 | — |
| 2026-07-09 | 333.00 | 338.35 | 330.31 | 337.65 | 337.65 | — | 1.4M | 336.66 | — |
| 2026-07-08 | 337.52 | 338.44 | 332.66 | 333.13 | 333.13 | — | 1.4M | 334.29 | — |
| 2026-07-07 | 340.42 | 342.98 | 338.00 | 341.12 | 341.12 | — | 1.6M | 341.23 | — |
| 2026-07-06 | 337.54 | 339.47 | 332.96 | 339.41 | 339.41 | — | 1.3M | 337.36 | — |
| 2026-07-02 | 333.84 | 338.88 | 331.63 | 338.12 | 338.12 | — | 1.7M | 336.70 | — |
| 2026-07-01 | 329.78 | 335.13 | 329.03 | 332.12 | 332.12 | — | 2.1M | 332.25 | — |
| 2026-06-30 | 332.49 | 333.43 | 329.66 | 330.46 | 330.46 | — | 1.7M | 331.24 | — |
| 2026-06-29 | 337.85 | 340.60 | 332.53 | 332.54 | 332.54 | — | 2.7M | 334.91 | — |
| 2026-06-26 | 341.29 | 342.36 | 331.12 | 332.86 | 332.86 | — | 13.4M | 333.76 | — |
| 2026-06-25 | 342.22 | 348.23 | 339.88 | 340.55 | 340.55 | — | 3.2M | 342.48 | — |
| 2026-06-24 | 343.81 | 350.37 | 342.67 | 343.42 | 343.42 | — | 2.9M | 344.46 | — |
| 2026-06-23 | 341.55 | 346.85 | 339.01 | 343.83 | 343.83 | — | 2.2M | 344.30 | — |
| 2026-06-22 | 347.00 | 348.96 | 341.72 | 342.93 | 342.93 | — | 1.7M | 343.43 | — |
| 2026-06-18 | 350.17 | 356.15 | 346.97 | 348.84 | 348.84 | — | 3.0M | 350.01 | — |
| 2026-06-17 | 348.49 | 358.00 | 348.11 | 349.30 | 349.30 | — | 1.7M | 352.81 | — |
| 2026-06-16 | 346.00 | 352.08 | 342.31 | 350.22 | 350.22 | — | 1.5M | 349.74 | — |
| 2026-06-11 | 341.10 | 343.58 | 336.02 | 341.86 | 341.86 | — | 1.4M | 341.28 | — |
| 2026-06-10 | 342.56 | 345.38 | 328.30 | 338.22 | 338.22 | — | 1.4M | 338.78 | — |
| 2026-06-09 | 343.64 | 347.27 | 339.21 | 342.57 | 342.57 | — | 1.3M | 342.29 | — |
| 2026-06-08 | 340.94 | 344.53 | 338.40 | 340.63 | 340.63 | — | 1.3M | 341.29 | — |
| 2026-06-01 | 323.46 | 333.68 | 323.24 | 332.65 | 332.65 | — | 2.0M | 329.64 | — |
| 2026-05-29 | 337.26 | 337.81 | 327.55 | 327.66 | 327.66 | — | 2.8M | 329.40 | — |
| 2026-05-26 | 322.03 | 324.84 | 321.71 | 323.81 | 323.81 | — | 1.2M | 323.35 | — |
| 2026-05-22 | 325.85 | 325.85 | 318.40 | 321.08 | 321.08 | — | 1.1M | 320.86 | — |
| 2026-05-21 | 320.59 | 323.91 | 316.49 | 322.76 | 322.76 | — | 982K | 320.97 | — |
| 2026-05-20 | 317.17 | 325.09 | 314.55 | 323.87 | 323.87 | — | 1.3M | 322.08 | — |
| 2026-05-19 | 317.57 | 318.17 | 313.00 | 315.39 | 315.39 | — | 974K | 316.05 | — |
| 2026-05-18 | 314.99 | 322.88 | 314.98 | 318.14 | 318.14 | — | 1.2M | 319.40 | — |
| 2026-05-07 | 321.08 | 324.00 | 319.14 | 320.30 | 320.30 | — | 1.4M | 320.81 | — |
| 2026-05-06 | 317.96 | 322.92 | 315.11 | 321.51 | 321.51 | — | 1.8M | 320.79 | — |
| 2026-05-05 | 311.39 | 315.20 | 310.86 | 312.77 | 312.77 | — | 1.7M | 313.27 | — |
| 2026-05-04 | 314.75 | 315.64 | 308.06 | 311.38 | 311.38 | — | 1.4M | 311.43 | — |
| 2026-04-27 | 334.44 | 337.44 | 329.64 | 332.45 | 332.45 | — | 2.2M | 332.75 | — |
| 2026-04-24 | 335.20 | 338.07 | 332.37 | 335.63 | 335.63 | — | 1.5M | 335.97 | — |
| 2026-04-23 | 332.53 | 337.62 | 330.33 | 334.28 | 334.28 | — | 1.2M | 334.22 | — |
| 2026-04-20 | 339.86 | 343.75 | 339.86 | 342.89 | 342.89 | — | 1.0M | 342.20 | — |
| 2026-04-17 | 334.70 | 344.75 | 334.50 | 341.03 | 341.03 | — | 1.9M | 341.37 | — |
| 2026-04-10 | 322.99 | 324.21 | 320.87 | 323.43 | 323.43 | — | 1.3M | 322.93 | — |
| 2026-04-09 | 315.95 | 323.70 | 315.19 | 322.51 | 322.51 | — | 1.6M | 320.96 | — |
| 2026-04-08 | 314.13 | 319.30 | 314.13 | 317.20 | 317.20 | — | 1.9M | 316.81 | — |
| 2026-04-07 | 306.58 | 307.72 | 299.06 | 302.16 | 302.16 | — | 1.5M | 302.87 | — |
| 2026-04-02 | 303.26 | 309.00 | 300.62 | 304.95 | 304.95 | — | 1.4M | 304.46 | — |
| 2026-03-26 | 301.81 | 304.70 | 300.35 | 301.70 | 301.70 | — | 1.3M | 302.15 | — |
| 2026-03-25 | 302.53 | 304.85 | 300.48 | 303.16 | 303.16 | — | 1.4M | 303.12 | — |
| 2026-03-24 | 298.93 | 300.89 | 296.64 | 299.91 | 299.91 | — | 1.5M | 299.43 | — |
| 2026-03-23 | 298.10 | 305.40 | 298.10 | 300.67 | 300.67 | — | 1.9M | 302.30 | — |
| 2026-03-18 | 299.00 | 301.62 | 294.32 | 294.56 | 294.56 | — | 1.9M | 297.56 | — |
| 2026-03-17 | 299.78 | 305.16 | 298.51 | 301.31 | 301.31 | — | 1.9M | 302.52 | — |
| 2026-03-16 | 295.72 | 298.83 | 294.00 | 296.00 | 296.00 | — | 1.2M | 296.37 | — |
| 2026-03-13 | 295.64 | 299.79 | 290.94 | 291.55 | 291.55 | — | 1.5M | 293.78 | — |