HWM
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 232.62
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 | 232.71 | 238.64 | 226.30 | 232.62 | 232.62 | +0.47% | 5.7M | 233.34 | 1.77 |
| 2026-09-08 | 242.81 | 246.50 | 229.32 | 231.53 | 231.53 | -10.70% | 11.7M | 237.88 | 4.21 |
| 2026-09-04 | 260.00 | 263.34 | 258.14 | 259.27 | 259.27 | -0.47% | 2.8M | 259.82 | 1.03 |
| 2026-09-03 | 255.86 | 260.74 | 254.01 | 260.49 | 260.49 | +2.98% | 3.2M | 258.64 | 1.18 |
| 2026-09-02 | 257.77 | 257.77 | 250.14 | 252.96 | 252.96 | -0.76% | 3.6M | 252.65 | 1.36 |
| 2026-09-01 | 249.46 | 255.78 | 248.70 | 254.89 | 254.89 | +4.06% | 5.5M | 253.50 | 2.20 |
| 2026-08-31 | 248.25 | 250.79 | 240.38 | 244.95 | 244.95 | -7.51% | 9.6M | 245.33 | 4.55 |
| 2026-08-28 | 268.39 | 268.39 | 261.62 | 264.85 | 264.85 | -1.05% | 1.7M | 263.94 | 0.77 |
| 2026-08-27 | 268.78 | 269.01 | 263.67 | 267.65 | 267.65 | -0.63% | 2.7M | 266.95 | 1.29 |
| 2026-08-26 | 266.13 | 271.17 | 264.10 | 269.34 | 269.34 | +2.01% | 1.6M | 269.08 | 0.76 |
| 2026-08-25 | 268.85 | 270.06 | 262.65 | 264.04 | 264.04 | +0.28% | 2.0M | 264.36 | 0.91 |
| 2026-08-24 | 270.47 | 271.50 | 261.09 | 263.29 | 263.29 | -3.09% | 2.4M | 264.11 | 1.10 |
| 2026-08-21 | 276.36 | 276.82 | 270.89 | 271.68 | 271.68 | -0.72% | 1.9M | 272.81 | 0.87 |
| 2026-08-20 | 281.31 | 285.07 | 272.08 | 273.64 | 273.64 | -3.47% | 2.2M | 276.38 | 1.01 |
| 2026-08-19 | 293.40 | 293.40 | 283.02 | 283.48 | 283.48 | -3.13% | 2.6M | 285.46 | 1.22 |
| 2026-08-18 | 286.40 | 293.33 | 284.00 | 292.65 | 292.65 | +1.22% | 1.8M | 289.76 | 0.83 |
| 2026-08-17 | 289.18 | 291.38 | 287.21 | 289.12 | 289.12 | -0.02% | 1.9M | 289.41 | 0.87 |
| 2026-08-14 | 282.38 | 289.99 | 281.73 | 289.18 | 289.18 | +2.25% | 1.9M | 287.88 | 0.90 |
| 2026-08-13 | 282.35 | 283.60 | 276.26 | 282.82 | 282.82 | +0.42% | 2.5M | 281.15 | 1.16 |
| 2026-08-12 | 285.00 | 286.18 | 281.16 | 281.63 | 281.63 | +0.10% | 1.7M | 282.80 | 0.81 |
| 2026-08-11 | 285.16 | 287.11 | 280.75 | 281.34 | 281.34 | -0.84% | 1.4M | 282.37 | 0.64 |
| 2026-08-10 | 285.00 | 286.88 | 282.50 | 283.71 | 283.71 | +0.65% | 2.3M | 283.49 | 1.09 |
| 2026-08-07 | 291.45 | 294.70 | 280.89 | 281.88 | 281.88 | -2.71% | 2.0M | 283.84 | 0.96 |
| 2026-08-06 | 299.00 | 310.00 | 288.53 | 289.72 | 289.72 | -0.58% | 3.4M | 294.23 | 1.71 |
| 2026-08-05 | 289.25 | 292.88 | 288.96 | 291.42 | 291.42 | +1.12% | 2.2M | 291.34 | 1.14 |
| 2026-08-04 | 290.00 | 291.59 | 283.69 | 288.20 | 288.20 | +0.65% | 2.5M | 288.40 | 1.29 |
| 2026-08-03 | 284.37 | 287.04 | 279.70 | 286.34 | 286.34 | +1.45% | 1.5M | 285.35 | 0.76 |
| 2026-07-31 | 281.32 | 285.14 | 278.00 | 282.26 | 282.26 | +1.80% | 2.3M | 282.45 | 1.15 |
| 2026-07-30 | 275.75 | 278.76 | 270.25 | 277.28 | 277.28 | +1.65% | 2.0M | 276.71 | 0.99 |
| 2026-07-29 | 285.20 | 286.04 | 272.73 | 272.79 | 272.79 | -4.63% | 2.5M | 276.42 | 1.19 |
| 2026-07-28 | 287.99 | 288.98 | 281.35 | 286.04 | 286.04 | -0.66% | 2.9M | 285.76 | 1.30 |
| 2026-07-27 | 292.44 | 295.28 | 282.81 | 287.94 | 287.94 | -0.46% | 2.6M | 287.50 | 0.89 |
| 2026-07-24 | 287.36 | 293.00 | 286.46 | 289.26 | 289.26 | +0.76% | 2.1M | 289.26 | 0.68 |
| 2026-07-23 | 280.49 | 288.66 | 278.61 | 287.09 | 287.09 | +2.28% | 2.5M | 286.76 | 0.80 |
| 2026-07-22 | 278.76 | 282.04 | 277.48 | 280.70 | 280.70 | +0.61% | 1.6M | 280.61 | 0.51 |
| 2026-07-21 | 274.24 | 279.74 | 271.75 | 279.00 | 279.00 | +2.58% | 1.4M | 277.88 | 0.42 |
| 2026-07-20 | 274.60 | 277.49 | 270.33 | 271.98 | 271.98 | -0.17% | 1.5M | 272.27 | 0.45 |
| 2026-07-17 | 269.35 | 277.79 | 265.75 | 272.43 | 272.43 | +0.46% | 2.1M | 273.18 | 0.60 |
| 2026-07-16 | 275.83 | 279.20 | 267.76 | 271.19 | 271.19 | -2.88% | 1.8M | 271.14 | 0.53 |
| 2026-07-15 | 278.66 | 279.98 | 271.25 | 279.24 | 279.24 | +0.89% | 2.0M | 276.92 | 0.57 |
| 2026-07-14 | 273.41 | 277.45 | 271.79 | 276.78 | 276.78 | +2.03% | 1.7M | 276.21 | 0.47 |
| 2026-07-13 | 269.16 | 275.49 | 268.95 | 271.28 | 271.28 | +0.16% | 1.6M | 271.92 | 0.44 |
| 2026-07-10 | 273.45 | 274.06 | 265.01 | 270.85 | 270.85 | — | 1.5M | 270.13 | — |
| 2026-07-09 | 276.08 | 277.52 | 272.94 | 273.77 | 273.77 | — | 1.3M | 274.67 | — |
| 2026-07-08 | 271.40 | 273.66 | 268.81 | 271.58 | 271.58 | — | 1.7M | 271.10 | — |
| 2026-07-07 | 275.60 | 276.92 | 267.73 | 275.43 | 275.43 | — | 2.3M | 273.49 | — |
| 2026-07-06 | 272.99 | 280.50 | 272.89 | 277.91 | 277.91 | — | 2.4M | 278.33 | — |
| 2026-07-02 | 271.90 | 277.65 | 267.07 | 270.41 | 270.41 | — | 2.3M | 271.16 | — |
| 2026-07-01 | 271.34 | 273.48 | 266.44 | 267.41 | 267.41 | — | 2.8M | 268.86 | — |
| 2026-06-30 | 271.99 | 274.09 | 264.21 | 268.86 | 268.86 | — | 3.7M | 268.14 | — |
| 2026-06-29 | 268.58 | 271.71 | 264.10 | 268.57 | 268.57 | — | 5.3M | 267.96 | — |
| 2026-06-26 | 269.00 | 270.68 | 258.59 | 268.87 | 268.87 | — | 17.6M | 268.01 | — |
| 2026-06-25 | 276.32 | 281.45 | 269.82 | 273.14 | 273.14 | — | 5.0M | 274.29 | — |
| 2026-06-24 | 275.03 | 279.14 | 274.23 | 276.06 | 276.06 | — | 2.9M | 276.66 | — |
| 2026-06-23 | 276.46 | 279.15 | 269.22 | 275.13 | 275.13 | — | 3.1M | 275.61 | — |
| 2026-06-22 | 278.22 | 280.68 | 275.50 | 280.36 | 280.36 | — | 2.6M | 279.40 | — |
| 2026-06-18 | 288.32 | 290.63 | 276.01 | 277.66 | 277.66 | — | 4.4M | 279.12 | — |
| 2026-06-17 | 275.43 | 285.63 | 273.56 | 283.23 | 283.23 | — | 2.7M | 282.56 | — |
| 2026-06-16 | 273.07 | 280.71 | 272.26 | 277.42 | 277.42 | — | 2.8M | 278.09 | — |
| 2026-06-11 | 251.38 | 264.66 | 250.85 | 264.60 | 264.60 | — | 2.5M | 261.05 | — |
| 2026-06-10 | 256.77 | 256.77 | 248.34 | 249.49 | 249.49 | — | 2.7M | 250.96 | — |
| 2026-06-09 | 249.23 | 257.34 | 243.68 | 257.16 | 257.16 | — | 3.2M | 252.74 | — |
| 2026-06-08 | 254.53 | 254.54 | 245.20 | 246.55 | 246.55 | — | 2.4M | 247.26 | — |
| 2026-06-01 | 253.62 | 257.28 | 249.03 | 255.52 | 255.52 | — | 2.9M | 254.93 | — |
| 2026-05-29 | 258.84 | 259.58 | 254.34 | 258.25 | 258.25 | — | 6.6M | 257.97 | — |
| 2026-05-26 | 260.71 | 263.19 | 258.93 | 261.89 | 261.89 | — | 1.8M | 261.13 | — |
| 2026-05-22 | 261.88 | 261.89 | 255.44 | 256.55 | 256.55 | — | 1.7M | 257.72 | — |
| 2026-05-21 | 259.50 | 262.09 | 257.33 | 259.89 | 259.89 | — | 1.6M | 259.90 | — |
| 2026-05-20 | 256.26 | 262.70 | 255.33 | 261.21 | 261.21 | — | 2.5M | 260.90 | — |
| 2026-05-19 | 254.71 | 256.00 | 250.85 | 253.12 | 253.12 | — | 2.0M | 253.33 | — |
| 2026-05-18 | 260.00 | 263.82 | 255.79 | 256.99 | 256.99 | — | 1.8M | 257.92 | — |
| 2026-05-07 | 275.80 | 280.74 | 266.06 | 272.54 | 272.54 | — | 5.8M | 273.29 | — |
| 2026-05-06 | 250.72 | 258.30 | 249.64 | 256.43 | 256.43 | — | 4.3M | 255.28 | — |
| 2026-05-05 | 243.03 | 245.74 | 242.01 | 242.69 | 242.69 | — | 1.8M | 243.36 | — |
| 2026-05-04 | 239.99 | 242.40 | 238.35 | 239.70 | 239.70 | — | 1.9M | 240.01 | — |
| 2026-04-27 | 241.93 | 242.46 | 238.01 | 241.70 | 241.70 | — | 1.9M | 241.08 | — |
| 2026-04-24 | 244.43 | 245.26 | 239.72 | 242.44 | 242.44 | — | 1.5M | 242.28 | — |
| 2026-04-23 | 242.34 | 251.24 | 241.73 | 246.16 | 246.16 | — | 2.5M | 247.11 | — |
| 2026-04-20 | 255.62 | 257.15 | 252.40 | 255.62 | 255.62 | — | 1.8M | 255.62 | — |
| 2026-04-17 | 251.33 | 258.74 | 251.33 | 255.69 | 255.69 | — | 2.3M | 256.12 | — |
| 2026-04-10 | 253.36 | 254.64 | 249.29 | 252.67 | 252.67 | — | 1.2M | 252.81 | — |
| 2026-04-09 | 249.26 | 257.37 | 249.25 | 254.06 | 254.06 | — | 1.9M | 254.11 | — |
| 2026-04-08 | 245.92 | 253.00 | 245.92 | 250.00 | 250.00 | — | 2.1M | 250.41 | — |
| 2026-04-07 | 233.26 | 236.92 | 232.08 | 236.02 | 236.02 | — | 1.3M | 235.50 | — |
| 2026-04-02 | 234.55 | 237.76 | 230.97 | 232.68 | 232.68 | — | 1.8M | 234.10 | — |
| 2026-03-26 | 237.50 | 238.66 | 229.78 | 230.51 | 230.51 | — | 1.6M | 231.89 | — |
| 2026-03-25 | 242.00 | 243.66 | 240.77 | 241.62 | 241.62 | — | 1.6M | 241.95 | — |
| 2026-03-24 | 233.65 | 239.57 | 231.76 | 239.51 | 239.51 | — | 1.9M | 238.19 | — |
| 2026-03-23 | 235.01 | 241.85 | 232.60 | 236.04 | 236.04 | — | 2.2M | 237.67 | — |
| 2026-03-18 | 242.28 | 245.23 | 240.98 | 241.93 | 241.93 | — | 2.5M | 242.75 | — |
| 2026-03-17 | 241.65 | 242.62 | 234.26 | 240.24 | 240.24 | — | 2.3M | 240.12 | — |
| 2026-03-16 | 241.23 | 242.60 | 238.53 | 240.73 | 240.73 | — | 3.0M | 240.85 | — |
| 2026-03-13 | 245.26 | 246.37 | 232.82 | 236.75 | 236.75 | — | 2.6M | 238.16 | — |