IBM
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 239.94
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 | 232.65 | 241.50 | 230.36 | 239.94 | 239.94 | +3.38% | 6.4M | 237.27 | 1.35 |
| 2026-09-08 | 232.95 | 233.40 | 230.20 | 232.09 | 232.09 | -1.19% | 4.8M | 231.98 | 0.99 |
| 2026-09-04 | 233.33 | 236.17 | 231.68 | 234.89 | 234.89 | +0.08% | 3.7M | 234.63 | 0.76 |
| 2026-09-03 | 234.38 | 238.29 | 232.81 | 234.71 | 234.71 | +1.30% | 4.4M | 234.52 | 0.89 |
| 2026-09-02 | 230.54 | 232.88 | 229.10 | 231.70 | 231.70 | +0.13% | 4.7M | 231.44 | 0.94 |
| 2026-09-01 | 231.00 | 233.09 | 229.90 | 231.40 | 231.40 | -1.06% | 3.2M | 231.16 | 0.63 |
| 2026-08-31 | 232.73 | 235.94 | 232.18 | 233.87 | 233.87 | -0.73% | 6.1M | 234.07 | 1.16 |
| 2026-08-28 | 238.30 | 239.08 | 235.09 | 235.59 | 235.59 | -1.34% | 3.9M | 236.04 | 0.71 |
| 2026-08-27 | 232.80 | 240.81 | 231.45 | 238.79 | 238.79 | +3.88% | 5.5M | 238.00 | 0.96 |
| 2026-08-26 | 230.70 | 234.23 | 228.96 | 229.87 | 229.87 | -1.84% | 4.6M | 230.38 | 0.78 |
| 2026-08-25 | 230.00 | 234.44 | 229.51 | 234.19 | 234.19 | +1.36% | 3.0M | 233.10 | 0.47 |
| 2026-08-24 | 234.37 | 234.49 | 230.47 | 231.04 | 231.04 | -1.97% | 4.1M | 232.02 | 0.61 |
| 2026-08-21 | 233.71 | 238.72 | 233.12 | 235.68 | 235.68 | +0.85% | 3.9M | 235.85 | 0.55 |
| 2026-08-20 | 236.00 | 237.50 | 233.03 | 233.69 | 233.69 | -1.46% | 5.0M | 234.73 | 0.66 |
| 2026-08-19 | 232.26 | 238.62 | 230.51 | 237.16 | 237.16 | +1.93% | 5.3M | 236.59 | 0.67 |
| 2026-08-18 | 229.73 | 234.45 | 229.41 | 232.67 | 232.67 | +1.67% | 4.7M | 232.57 | 0.56 |
| 2026-08-17 | 231.59 | 233.65 | 227.40 | 228.85 | 228.85 | -2.33% | 7.6M | 229.22 | 0.89 |
| 2026-08-14 | 238.37 | 239.15 | 233.73 | 234.32 | 234.32 | -1.19% | 4.5M | 234.65 | 0.51 |
| 2026-08-13 | 238.92 | 239.71 | 233.61 | 237.14 | 237.14 | +0.49% | 5.4M | 236.46 | 0.55 |
| 2026-08-12 | 236.95 | 237.46 | 231.68 | 235.98 | 235.98 | -1.02% | 5.7M | 234.69 | 0.52 |
| 2026-08-11 | 236.31 | 241.80 | 235.44 | 238.42 | 238.42 | +0.89% | 4.5M | 238.81 | 0.32 |
| 2026-08-10 | 235.00 | 240.74 | 234.13 | 236.31 | 236.31 | -0.41% | 7.3M | 236.81 | 0.53 |
| 2026-08-07 | 235.38 | 237.31 | 232.72 | 237.28 | 237.28 | +1.65% | 4.8M | 236.10 | 0.34 |
| 2026-08-06 | 229.61 | 234.47 | 228.44 | 233.43 | 233.43 | -1.06% | 4.3M | 232.88 | 0.30 |
| 2026-08-05 | 236.10 | 238.96 | 233.46 | 235.92 | 235.92 | +0.33% | 5.7M | 236.24 | 0.40 |
| 2026-08-04 | 224.76 | 235.31 | 223.30 | 235.15 | 235.15 | +3.91% | 7.5M | 231.77 | 0.52 |
| 2026-08-03 | 228.33 | 228.55 | 224.87 | 226.31 | 226.31 | +1.19% | 8.1M | 226.77 | 0.57 |
| 2026-07-31 | 221.15 | 224.76 | 216.59 | 223.65 | 223.65 | +0.86% | 9.1M | 221.19 | 0.64 |
| 2026-07-30 | 222.00 | 224.86 | 220.20 | 221.74 | 221.74 | -2.08% | 9.7M | 221.77 | 0.69 |
| 2026-07-29 | 227.70 | 230.97 | 223.95 | 226.44 | 226.44 | -0.49% | 8.8M | 227.13 | 0.63 |
| 2026-07-28 | 219.73 | 228.98 | 215.11 | 227.55 | 227.55 | +5.21% | 13.3M | 224.51 | 0.97 |
| 2026-07-27 | 217.75 | 219.63 | 215.29 | 216.28 | 216.28 | +0.98% | 8.4M | 217.06 | 0.61 |
| 2026-07-24 | 209.28 | 216.10 | 206.80 | 214.19 | 214.19 | +3.65% | 10.6M | 213.51 | 0.78 |
| 2026-07-23 | 202.64 | 207.55 | 199.19 | 206.65 | 206.65 | +0.43% | 15.3M | 204.60 | 1.16 |
| 2026-07-22 | 207.68 | 212.34 | 204.73 | 205.77 | 205.77 | -2.25% | 14.6M | 207.88 | 1.10 |
| 2026-07-21 | 210.72 | 214.97 | 209.18 | 210.50 | 210.50 | -1.17% | 12.0M | 211.06 | 0.91 |
| 2026-07-20 | 210.07 | 216.28 | 208.82 | 213.00 | 213.00 | +0.16% | 9.6M | 212.99 | 0.71 |
| 2026-07-17 | 215.62 | 217.17 | 210.22 | 212.67 | 212.67 | -2.91% | 13.2M | 212.92 | 1.00 |
| 2026-07-16 | 208.82 | 219.95 | 204.44 | 219.05 | 219.05 | +3.72% | 22.5M | 213.74 | 1.84 |
| 2026-07-15 | 220.97 | 223.81 | 211.03 | 211.20 | 211.20 | -2.70% | 29.6M | 215.54 | 2.65 |
| 2026-07-14 | 226.37 | 229.92 | 213.22 | 217.07 | 217.07 | -25.21% | 67.4M | 219.57 | 8.37 |
| 2026-07-13 | 290.50 | 297.50 | 289.10 | 290.23 | 290.23 | +0.93% | 5.0M | 291.45 | 0.61 |
| 2026-07-10 | 297.26 | 298.77 | 287.50 | 287.56 | 287.56 | — | 3.6M | 290.08 | — |
| 2026-07-09 | 285.83 | 297.28 | 284.44 | 295.30 | 295.30 | — | 10.8M | 294.41 | — |
| 2026-07-08 | 300.77 | 303.82 | 295.59 | 302.05 | 302.05 | — | 7.4M | 301.56 | — |
| 2026-07-07 | 305.66 | 311.80 | 300.49 | 306.13 | 306.13 | — | 8.6M | 307.28 | — |
| 2026-07-06 | 288.35 | 300.82 | 287.65 | 299.52 | 299.52 | — | 7.2M | 297.87 | — |
| 2026-07-02 | 283.14 | 290.93 | 282.28 | 289.52 | 289.52 | — | 6.0M | 287.62 | — |
| 2026-07-01 | 279.66 | 294.49 | 278.96 | 286.25 | 286.25 | — | 6.9M | 288.22 | — |
| 2026-06-30 | 273.21 | 282.57 | 271.12 | 281.21 | 281.21 | — | 7.5M | 279.70 | — |
| 2026-06-29 | 274.30 | 278.15 | 269.06 | 278.00 | 278.00 | — | 6.5M | 275.56 | — |
| 2026-06-26 | 258.94 | 273.13 | 258.28 | 271.63 | 271.63 | — | 9.7M | 269.77 | — |
| 2026-06-25 | 267.67 | 268.76 | 256.00 | 258.27 | 258.27 | — | 8.5M | 262.05 | — |
| 2026-06-24 | 261.84 | 265.07 | 256.18 | 262.96 | 262.96 | — | 8.1M | 262.14 | — |
| 2026-06-23 | 261.58 | 267.53 | 255.26 | 264.94 | 264.94 | — | 15.7M | 263.44 | — |
| 2026-06-22 | 248.43 | 253.31 | 243.81 | 252.22 | 252.22 | — | 9.6M | 250.51 | — |
| 2026-06-18 | 251.38 | 252.47 | 243.68 | 249.10 | 249.10 | — | 16.6M | 248.86 | — |
| 2026-06-17 | 266.35 | 268.87 | 261.88 | 262.35 | 262.35 | — | 5.5M | 264.54 | — |
| 2026-06-16 | 270.87 | 276.62 | 268.61 | 270.81 | 270.81 | — | 4.9M | 271.29 | — |
| 2026-06-11 | 268.00 | 276.48 | 266.50 | 274.85 | 274.85 | — | 7.6M | 274.06 | — |
| 2026-06-10 | 273.82 | 280.51 | 271.33 | 272.36 | 272.36 | — | 5.5M | 274.56 | — |
| 2026-06-09 | 281.13 | 283.59 | 271.29 | 277.49 | 277.49 | — | 9.0M | 278.13 | — |
| 2026-06-08 | 286.44 | 290.50 | 279.43 | 280.82 | 280.82 | — | 6.8M | 282.57 | — |
| 2026-06-01 | 322.55 | 327.98 | 308.00 | 320.42 | 320.42 | — | 32.9M | 320.24 | — |
| 2026-05-29 | 277.30 | 301.00 | 273.33 | 297.80 | 297.80 | — | 28.5M | 290.99 | — |
| 2026-05-26 | 254.55 | 254.55 | 245.45 | 250.69 | 250.69 | — | 9.3M | 249.90 | — |
| 2026-05-22 | 262.05 | 264.38 | 253.39 | 253.84 | 253.84 | — | 19.1M | 257.99 | — |
| 2026-05-21 | 232.58 | 253.63 | 230.94 | 252.97 | 252.97 | — | 25.7M | 244.09 | — |
| 2026-05-20 | 221.05 | 225.00 | 216.78 | 225.00 | 225.00 | — | 4.9M | 223.26 | — |
| 2026-05-19 | 224.50 | 227.35 | 221.92 | 222.33 | 222.33 | — | 5.9M | 223.41 | — |
| 2026-05-18 | 218.55 | 223.33 | 217.75 | 222.75 | 222.75 | — | 5.9M | 221.84 | — |
| 2026-05-07 | 227.50 | 231.82 | 227.41 | 231.31 | 231.31 | — | 5.5M | 230.09 | — |
| 2026-05-06 | 228.75 | 229.00 | 224.38 | 225.74 | 225.74 | — | 7.7M | 226.53 | — |
| 2026-05-05 | 230.16 | 231.00 | 227.15 | 229.03 | 229.03 | — | 4.2M | 228.92 | — |
| 2026-05-04 | 232.00 | 234.09 | 228.62 | 229.48 | 229.48 | — | 4.0M | 230.17 | — |
| 2026-04-27 | 229.95 | 231.32 | 227.12 | 228.05 | 228.05 | — | 8.1M | 228.29 | — |
| 2026-04-24 | 231.93 | 232.80 | 225.00 | 231.98 | 231.98 | — | 9.8M | 228.46 | — |
| 2026-04-23 | 232.27 | 232.91 | 221.73 | 231.08 | 231.08 | — | 22.3M | 228.88 | — |
| 2026-04-20 | 255.00 | 258.50 | 252.56 | 253.71 | 253.71 | — | 5.2M | 254.20 | — |
| 2026-04-17 | 254.67 | 255.65 | 251.04 | 253.47 | 253.47 | — | 5.7M | 253.30 | — |
| 2026-04-10 | 239.19 | 239.27 | 230.51 | 230.76 | 230.76 | — | 5.9M | 232.36 | — |
| 2026-04-09 | 240.88 | 241.74 | 233.76 | 237.18 | 237.18 | — | 5.1M | 236.69 | — |
| 2026-04-08 | 248.63 | 250.00 | 240.80 | 241.74 | 241.74 | — | 4.8M | 243.19 | — |
| 2026-04-07 | 245.32 | 245.76 | 241.10 | 245.07 | 245.07 | — | 2.4M | 244.07 | — |
| 2026-04-02 | 243.00 | 248.21 | 241.49 | 248.16 | 248.16 | — | 3.4M | 246.71 | — |
| 2026-03-26 | 240.56 | 246.67 | 239.80 | 241.67 | 241.67 | — | 3.6M | 242.75 | — |
| 2026-03-25 | 243.60 | 246.19 | 238.00 | 241.39 | 241.39 | — | 4.2M | 241.81 | — |
| 2026-03-24 | 246.44 | 247.11 | 238.00 | 240.59 | 240.59 | — | 4.2M | 240.75 | — |
| 2026-03-23 | 246.50 | 251.35 | 244.71 | 248.44 | 248.44 | — | 5.0M | 248.49 | — |
| 2026-03-18 | 254.16 | 258.28 | 250.16 | 251.60 | 251.60 | — | 5.2M | 252.88 | — |
| 2026-03-17 | 250.51 | 256.39 | 250.00 | 256.11 | 256.11 | — | 5.8M | 255.12 | — |
| 2026-03-16 | 247.87 | 252.20 | 246.10 | 249.25 | 249.25 | — | 5.7M | 248.50 | — |
| 2026-03-13 | 247.67 | 249.72 | 244.71 | 246.28 | 246.28 | — | 4.3M | 247.08 | — |