HON
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 204.93
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 | 207.06 | 208.22 | 204.72 | 204.93 | 204.93 | -1.59% | 2.1M | 205.78 | 0.74 |
| 2026-09-08 | 209.00 | 209.79 | 207.05 | 208.24 | 208.24 | -0.65% | 2.3M | 208.24 | 0.79 |
| 2026-09-04 | 207.06 | 210.00 | 206.92 | 209.61 | 209.61 | +0.95% | 2.7M | 208.88 | 0.94 |
| 2026-09-03 | 208.36 | 209.29 | 204.91 | 207.63 | 207.63 | +0.76% | 2.5M | 207.31 | 0.83 |
| 2026-09-02 | 210.63 | 210.73 | 204.81 | 206.07 | 206.07 | -1.86% | 2.9M | 206.88 | 0.98 |
| 2026-09-01 | 213.17 | 214.00 | 208.81 | 209.98 | 209.98 | -1.66% | 2.3M | 210.20 | 0.77 |
| 2026-08-31 | 214.74 | 215.54 | 212.22 | 213.53 | 213.53 | -1.79% | 5.1M | 213.52 | 1.73 |
| 2026-08-28 | 221.45 | 221.45 | 215.09 | 217.43 | 217.43 | -1.34% | 2.1M | 217.06 | 0.70 |
| 2026-08-27 | 219.68 | 221.25 | 217.20 | 220.39 | 220.39 | -0.13% | 2.2M | 219.93 | 0.73 |
| 2026-08-26 | 216.52 | 221.27 | 216.41 | 220.67 | 220.67 | +2.31% | 3.2M | 219.79 | 1.06 |
| 2026-08-25 | 216.51 | 216.54 | 214.44 | 215.68 | 215.68 | +0.42% | 2.3M | 215.50 | 0.74 |
| 2026-08-24 | 216.00 | 216.99 | 213.10 | 214.77 | 214.77 | -0.52% | 2.7M | 214.77 | 0.86 |
| 2026-08-21 | 219.38 | 219.83 | 215.78 | 215.90 | 215.90 | -1.11% | 3.5M | 216.72 | 1.10 |
| 2026-08-20 | 221.09 | 222.18 | 218.05 | 218.32 | 218.32 | -1.54% | 2.4M | 219.76 | 0.73 |
| 2026-08-19 | 226.90 | 227.00 | 221.49 | 221.73 | 221.73 | -2.63% | 2.3M | 223.07 | 0.67 |
| 2026-08-18 | 229.29 | 229.76 | 227.43 | 227.71 | 227.71 | -0.76% | 2.5M | 228.02 | 0.73 |
| 2026-08-17 | 232.31 | 232.77 | 228.28 | 229.45 | 229.45 | -1.93% | 2.6M | 229.63 | 0.75 |
| 2026-08-14 | 232.39 | 234.79 | 232.39 | 233.96 | 233.96 | -0.01% | 2.7M | 233.80 | 0.77 |
| 2026-08-13 | 235.50 | 236.35 | 232.50 | 233.99 | 233.99 | -0.57% | 2.5M | 234.10 | 0.70 |
| 2026-08-12 | 231.00 | 235.67 | 228.56 | 235.34 | 235.34 | +2.27% | 3.1M | 233.62 | 0.90 |
| 2026-08-11 | 242.32 | 244.81 | 229.70 | 230.12 | 230.12 | -5.27% | 5.4M | 233.93 | 1.63 |
| 2026-08-10 | 245.76 | 246.25 | 241.88 | 242.93 | 242.93 | -1.33% | 2.2M | 243.17 | 0.67 |
| 2026-08-07 | 240.55 | 246.73 | 239.48 | 246.21 | 246.21 | +2.27% | 2.8M | 244.91 | 0.85 |
| 2026-08-06 | 248.96 | 250.00 | 239.93 | 240.74 | 240.74 | -2.97% | 5.0M | 242.31 | 1.55 |
| 2026-08-05 | 248.62 | 251.16 | 246.74 | 248.12 | 248.12 | -0.27% | 2.2M | 248.54 | 0.67 |
| 2026-08-04 | 249.62 | 250.26 | 245.00 | 248.79 | 248.79 | +0.82% | 3.6M | 248.45 | 1.05 |
| 2026-08-03 | 245.47 | 249.64 | 242.20 | 246.77 | 246.77 | +1.53% | 3.3M | 246.27 | 0.91 |
| 2026-07-31 | 240.52 | 246.00 | 238.02 | 243.05 | 243.05 | +0.47% | 3.9M | 243.19 | 1.05 |
| 2026-07-30 | 241.88 | 242.42 | 237.36 | 241.91 | 241.91 | +0.33% | 2.8M | 240.60 | 0.73 |
| 2026-07-29 | 245.44 | 246.24 | 240.32 | 241.12 | 241.12 | -2.40% | 2.8M | 242.03 | 0.69 |
| 2026-07-28 | 249.80 | 252.00 | 246.09 | 247.05 | 247.05 | +0.53% | 2.9M | 248.06 | 0.69 |
| 2026-07-27 | 244.50 | 248.01 | 242.53 | 245.75 | 245.75 | +1.07% | 4.1M | 245.28 | 0.82 |
| 2026-07-24 | 246.89 | 247.75 | 239.12 | 243.15 | 243.15 | -1.27% | 3.8M | 242.84 | 0.76 |
| 2026-07-23 | 238.00 | 250.27 | 237.69 | 246.27 | 246.27 | +5.70% | 6.3M | 245.92 | 1.27 |
| 2026-07-22 | 232.46 | 238.11 | 231.32 | 232.99 | 232.99 | +1.36% | 3.8M | 233.66 | 0.75 |
| 2026-07-21 | 227.90 | 232.84 | 225.51 | 229.86 | 229.86 | +1.63% | 2.4M | 230.25 | 0.47 |
| 2026-07-20 | 225.00 | 227.77 | 223.59 | 226.18 | 226.18 | +0.52% | 3.1M | 226.12 | 0.58 |
| 2026-07-17 | 225.96 | 230.47 | 224.53 | 225.02 | 225.02 | -0.58% | 3.9M | 225.93 | 0.72 |
| 2026-07-16 | 221.17 | 226.40 | 221.17 | 226.33 | 226.33 | +1.57% | 3.1M | 225.24 | 0.57 |
| 2026-07-15 | 222.50 | 225.91 | 220.54 | 222.84 | 222.84 | +0.07% | 2.5M | 222.73 | 0.44 |
| 2026-07-14 | 223.30 | 225.78 | 222.22 | 222.68 | 222.68 | +0.19% | 2.1M | 223.04 | 0.37 |
| 2026-07-13 | 225.95 | 226.87 | 220.39 | 222.25 | 222.25 | -1.84% | 2.6M | 221.95 | 0.44 |
| 2026-07-10 | 224.05 | 228.78 | 222.11 | 226.42 | 226.42 | — | 2.6M | 226.55 | — |
| 2026-07-09 | 221.22 | 223.50 | 218.10 | 223.42 | 223.42 | — | 3.0M | 221.91 | — |
| 2026-07-08 | 223.00 | 223.06 | 218.70 | 220.36 | 220.36 | — | 4.3M | 220.84 | — |
| 2026-07-07 | 230.42 | 234.64 | 222.05 | 225.05 | 225.05 | — | 4.5M | 225.43 | — |
| 2026-07-06 | 229.15 | 231.86 | 222.85 | 231.18 | 231.18 | — | 7.5M | 228.38 | — |
| 2026-07-02 | 222.28 | 230.13 | 220.22 | 229.86 | 229.86 | — | 5.7M | 226.65 | — |
| 2026-07-01 | 227.31 | 227.31 | 220.60 | 221.75 | 221.75 | — | 6.2M | 222.68 | — |
| 2026-06-30 | 231.35 | 232.55 | 219.33 | 223.90 | 223.90 | — | 6.0M | 224.02 | — |
| 2026-06-29 | 240.65 | 252.00 | 227.16 | 227.80 | 227.80 | — | 7.8M | 235.00 | — |
| 2026-06-26 | 229.53 | 233.66 | 226.29 | 232.21 | 232.21 | — | 17.9M | 231.60 | — |
| 2026-06-25 | 227.77 | 237.37 | 227.77 | 231.24 | 231.24 | — | 5.9M | 231.97 | — |
| 2026-06-24 | 223.82 | 228.81 | 223.71 | 227.42 | 227.42 | — | 4.1M | 227.19 | — |
| 2026-06-23 | 225.63 | 225.78 | 220.64 | 222.37 | 222.37 | — | 6.4M | 223.02 | — |
| 2026-06-22 | 229.78 | 231.40 | 227.20 | 228.11 | 228.11 | — | 4.0M | 228.73 | — |
| 2026-06-18 | 232.29 | 232.88 | 226.89 | 229.01 | 229.01 | — | 6.7M | 229.48 | — |
| 2026-06-17 | 230.44 | 234.70 | 227.89 | 228.61 | 228.61 | — | 6.0M | 230.00 | — |
| 2026-06-16 | 229.00 | 231.45 | 226.91 | 229.49 | 229.49 | — | 4.2M | 229.93 | — |
| 2026-06-11 | 207.92 | 219.50 | 207.17 | 219.12 | 219.12 | — | 6.6M | 215.54 | — |
| 2026-06-10 | 214.22 | 214.87 | 205.52 | 205.88 | 205.88 | — | 4.6M | 208.11 | — |
| 2026-06-09 | 212.87 | 216.21 | 212.13 | 215.70 | 215.70 | — | 4.5M | 215.03 | — |
| 2026-06-08 | 213.79 | 215.81 | 211.44 | 211.80 | 211.80 | — | 3.8M | 212.34 | — |
| 2026-06-01 | 234.00 | 237.26 | 232.70 | 236.54 | 236.54 | — | 5.0M | 235.34 | — |
| 2026-05-29 | 233.00 | 239.94 | 231.84 | 237.86 | 237.86 | — | 5.5M | 237.14 | — |
| 2026-05-26 | 233.13 | 235.91 | 230.62 | 231.72 | 231.72 | — | 6.6M | 232.24 | — |
| 2026-05-22 | 225.53 | 228.99 | 222.55 | 227.92 | 227.92 | — | 5.1M | 227.28 | — |
| 2026-05-21 | 218.07 | 225.31 | 217.25 | 223.80 | 223.80 | — | 4.7M | 223.38 | — |
| 2026-05-20 | 216.95 | 218.32 | 214.77 | 217.39 | 217.39 | — | 4.0M | 217.22 | — |
| 2026-05-19 | 217.01 | 218.21 | 215.17 | 217.15 | 217.15 | — | 5.1M | 217.31 | — |
| 2026-05-18 | 214.11 | 218.85 | 213.02 | 217.23 | 217.23 | — | 5.8M | 217.01 | — |
| 2026-05-07 | 216.86 | 218.26 | 214.01 | 216.07 | 216.07 | — | 3.6M | 215.95 | — |
| 2026-05-06 | 212.85 | 218.08 | 212.85 | 216.86 | 216.86 | — | 4.3M | 216.53 | — |
| 2026-05-05 | 209.97 | 211.12 | 208.54 | 209.06 | 209.06 | — | 2.7M | 209.67 | — |
| 2026-05-04 | 211.91 | 213.25 | 209.23 | 209.59 | 209.59 | — | 2.8M | 210.28 | — |
| 2026-04-27 | 213.36 | 214.13 | 210.52 | 212.05 | 212.05 | — | 3.6M | 211.87 | — |
| 2026-04-24 | 212.81 | 214.70 | 209.82 | 213.17 | 213.17 | — | 4.6M | 212.58 | — |
| 2026-04-23 | 207.87 | 218.00 | 207.83 | 214.34 | 214.34 | — | 8.0M | 214.01 | — |
| 2026-04-20 | 233.33 | 233.61 | 228.95 | 229.74 | 229.74 | — | 3.2M | 230.52 | — |
| 2026-04-17 | 231.13 | 236.45 | 230.77 | 233.55 | 233.55 | — | 4.1M | 234.03 | — |
| 2026-04-10 | 236.32 | 236.83 | 234.07 | 235.04 | 235.04 | — | 1.9M | 234.96 | — |
| 2026-04-09 | 230.68 | 236.36 | 228.73 | 236.06 | 236.06 | — | 3.2M | 234.98 | — |
| 2026-04-08 | 229.53 | 232.49 | 228.31 | 232.47 | 232.47 | — | 3.8M | 231.20 | — |
| 2026-04-07 | 226.68 | 226.81 | 221.44 | 223.84 | 223.84 | — | 3.7M | 223.46 | — |
| 2026-04-02 | 226.88 | 230.50 | 225.12 | 229.45 | 229.45 | — | 3.0M | 229.01 | — |
| 2026-03-26 | 224.68 | 228.65 | 224.43 | 225.17 | 225.17 | — | 4.8M | 225.94 | — |
| 2026-03-25 | 223.82 | 227.61 | 222.64 | 225.79 | 225.79 | — | 4.6M | 225.92 | — |
| 2026-03-24 | 220.61 | 224.65 | 220.58 | 221.57 | 221.57 | — | 3.3M | 222.22 | — |
| 2026-03-23 | 224.95 | 226.50 | 222.91 | 223.01 | 223.01 | — | 3.7M | 224.13 | — |
| 2026-03-18 | 231.56 | 233.07 | 228.56 | 229.92 | 229.92 | — | 3.3M | 230.51 | — |
| 2026-03-17 | 234.40 | 235.64 | 228.50 | 231.42 | 231.42 | — | 4.2M | 231.23 | — |
| 2026-03-16 | 235.00 | 236.31 | 233.64 | 234.51 | 234.51 | — | 3.2M | 234.97 | — |
| 2026-03-13 | 235.49 | 237.58 | 233.83 | 234.50 | 234.50 | — | 3.1M | 235.03 | — |