ISRG
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 353.24
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 | 350.20 | 357.99 | 349.86 | 353.24 | 353.24 | +0.88% | 2.4M | 352.72 | 1.06 |
| 2026-09-08 | 361.31 | 362.53 | 347.52 | 350.16 | 350.16 | -4.51% | 3.2M | 351.90 | 1.40 |
| 2026-09-04 | 367.81 | 369.55 | 363.23 | 366.70 | 366.70 | -0.85% | 2.1M | 366.03 | 0.90 |
| 2026-09-03 | 374.79 | 378.99 | 365.42 | 369.83 | 369.83 | -0.55% | 1.7M | 369.80 | 0.74 |
| 2026-09-02 | 369.00 | 382.41 | 368.25 | 371.88 | 371.88 | +0.71% | 2.1M | 374.01 | 0.85 |
| 2026-09-01 | 375.00 | 375.40 | 366.35 | 369.25 | 369.25 | -2.02% | 1.8M | 369.35 | 0.74 |
| 2026-08-31 | 369.00 | 377.37 | 365.32 | 376.86 | 376.86 | +1.14% | 1.9M | 374.68 | 0.74 |
| 2026-08-28 | 368.00 | 373.39 | 366.74 | 372.60 | 372.60 | +1.51% | 1.8M | 371.95 | 0.69 |
| 2026-08-27 | 369.61 | 372.31 | 366.90 | 367.07 | 367.07 | -0.90% | 1.8M | 368.36 | 0.67 |
| 2026-08-26 | 368.49 | 372.37 | 366.73 | 370.42 | 370.42 | -0.38% | 1.7M | 369.66 | 0.61 |
| 2026-08-25 | 375.25 | 378.23 | 367.07 | 371.84 | 371.84 | -0.46% | 1.8M | 371.63 | 0.62 |
| 2026-08-24 | 379.25 | 384.06 | 373.48 | 373.57 | 373.57 | -1.38% | 1.5M | 375.97 | 0.50 |
| 2026-08-21 | 375.13 | 382.04 | 367.24 | 378.81 | 378.81 | +1.16% | 2.0M | 378.51 | 0.65 |
| 2026-08-20 | 397.23 | 398.99 | 372.60 | 374.48 | 374.48 | -5.84% | 4.0M | 380.90 | 1.26 |
| 2026-08-19 | 394.55 | 405.34 | 394.00 | 397.72 | 397.72 | +1.67% | 2.1M | 399.66 | 0.65 |
| 2026-08-18 | 394.00 | 399.87 | 390.84 | 391.18 | 391.18 | +0.22% | 2.4M | 395.21 | 0.70 |
| 2026-08-17 | 392.10 | 396.99 | 389.67 | 390.33 | 390.33 | -1.06% | 2.2M | 391.22 | 0.60 |
| 2026-08-14 | 401.02 | 402.46 | 394.06 | 394.51 | 394.51 | -1.68% | 2.0M | 397.73 | 0.49 |
| 2026-08-13 | 403.72 | 404.69 | 398.00 | 401.27 | 401.27 | 0.00% | 2.4M | 400.36 | 0.56 |
| 2026-08-12 | 403.81 | 404.98 | 397.17 | 401.27 | 401.27 | +0.01% | 3.1M | 401.00 | 0.74 |
| 2026-08-11 | 392.22 | 402.14 | 392.22 | 401.23 | 401.23 | +2.00% | 4.1M | 399.75 | 0.95 |
| 2026-08-10 | 379.24 | 393.63 | 378.00 | 393.38 | 393.38 | +3.85% | 3.2M | 388.94 | 0.75 |
| 2026-08-07 | 374.55 | 379.90 | 372.63 | 378.81 | 378.81 | +1.36% | 2.5M | 377.72 | 0.58 |
| 2026-08-06 | 374.39 | 378.64 | 371.68 | 373.71 | 373.71 | -0.40% | 2.6M | 374.09 | 0.62 |
| 2026-08-05 | 372.80 | 376.63 | 369.48 | 375.20 | 375.20 | +1.88% | 3.3M | 373.57 | 0.80 |
| 2026-08-04 | 376.31 | 376.31 | 364.26 | 368.26 | 368.26 | -1.90% | 3.9M | 367.39 | 0.97 |
| 2026-08-03 | 361.75 | 375.85 | 360.98 | 375.41 | 375.41 | +6.25% | 3.5M | 373.03 | 0.86 |
| 2026-07-31 | 350.77 | 355.09 | 348.88 | 353.33 | 353.33 | +0.10% | 2.5M | 352.65 | 0.60 |
| 2026-07-30 | 346.83 | 355.06 | 346.45 | 352.97 | 352.97 | -0.04% | 2.8M | 351.30 | 0.69 |
| 2026-07-29 | 361.45 | 361.80 | 351.94 | 353.10 | 353.10 | -2.40% | 2.7M | 354.85 | 0.68 |
| 2026-07-28 | 365.50 | 374.70 | 360.48 | 361.80 | 361.80 | +1.39% | 4.1M | 365.35 | 1.03 |
| 2026-07-27 | 344.00 | 359.26 | 343.39 | 356.83 | 356.83 | +5.73% | 5.1M | 355.11 | 1.32 |
| 2026-07-24 | 334.60 | 341.83 | 332.15 | 337.50 | 337.50 | +1.65% | 3.4M | 337.79 | 0.90 |
| 2026-07-23 | 338.50 | 340.55 | 328.57 | 332.02 | 332.02 | -2.54% | 4.9M | 331.80 | 1.32 |
| 2026-07-22 | 351.86 | 355.00 | 340.61 | 340.69 | 340.69 | -2.68% | 4.6M | 343.70 | 1.26 |
| 2026-07-21 | 347.01 | 362.85 | 347.00 | 350.06 | 350.06 | -0.88% | 5.2M | 354.59 | 1.48 |
| 2026-07-20 | 347.01 | 355.08 | 342.10 | 353.17 | 353.17 | +2.24% | 5.7M | 350.81 | 1.67 |
| 2026-07-17 | 365.02 | 367.74 | 344.55 | 345.42 | 345.42 | -14.15% | 11.6M | 353.20 | 3.90 |
| 2026-07-16 | 394.00 | 405.50 | 393.68 | 402.33 | 402.33 | +3.43% | 5.7M | 395.89 | 2.04 |
| 2026-07-15 | 378.55 | 393.96 | 378.50 | 388.97 | 388.97 | +2.50% | 4.1M | 388.62 | 1.55 |
| 2026-07-14 | 396.10 | 397.38 | 378.50 | 379.50 | 379.50 | -6.78% | 5.7M | 383.56 | 2.26 |
| 2026-07-13 | 407.26 | 414.58 | 406.82 | 407.12 | 407.12 | +0.08% | 1.8M | 409.20 | 0.72 |
| 2026-07-10 | 412.90 | 415.91 | 403.25 | 406.78 | 406.78 | — | 1.9M | 406.39 | — |
| 2026-07-09 | 415.10 | 416.25 | 409.00 | 411.55 | 411.55 | — | 2.0M | 412.05 | — |
| 2026-07-08 | 427.30 | 428.47 | 414.59 | 415.10 | 415.10 | — | 1.6M | 417.76 | — |
| 2026-07-07 | 439.50 | 443.84 | 424.86 | 427.30 | 427.30 | — | 2.5M | 430.77 | — |
| 2026-07-06 | 428.93 | 440.17 | 420.51 | 432.83 | 432.83 | — | 3.4M | 432.58 | — |
| 2026-07-02 | 409.81 | 426.02 | 406.47 | 426.01 | 426.01 | — | 3.1M | 421.01 | — |
| 2026-07-01 | 403.00 | 408.62 | 399.99 | 402.38 | 402.38 | — | 1.9M | 403.26 | — |
| 2026-06-30 | 405.41 | 406.56 | 397.52 | 397.68 | 397.68 | — | 2.6M | 399.54 | — |
| 2026-06-29 | 409.68 | 415.99 | 405.14 | 405.97 | 405.97 | — | 2.3M | 408.02 | — |
| 2026-06-26 | 399.48 | 409.78 | 399.29 | 404.70 | 404.70 | — | 3.4M | 405.12 | — |
| 2026-06-25 | 403.21 | 412.47 | 398.89 | 399.69 | 399.69 | — | 2.8M | 401.84 | — |
| 2026-06-24 | 406.00 | 412.54 | 400.12 | 401.83 | 401.83 | — | 2.4M | 403.51 | — |
| 2026-06-23 | 403.25 | 407.33 | 399.29 | 403.18 | 403.18 | — | 2.7M | 402.22 | — |
| 2026-06-22 | 401.33 | 408.53 | 399.50 | 402.95 | 402.95 | — | 2.7M | 402.80 | — |
| 2026-06-18 | 403.60 | 409.64 | 400.93 | 406.78 | 406.78 | — | 4.4M | 406.10 | — |
| 2026-06-17 | 415.00 | 418.24 | 400.10 | 402.18 | 402.18 | — | 2.2M | 406.42 | — |
| 2026-06-16 | 419.00 | 422.46 | 412.93 | 417.07 | 417.07 | — | 1.8M | 417.77 | — |
| 2026-06-11 | 412.16 | 416.19 | 406.82 | 412.90 | 412.90 | — | 2.0M | 411.93 | — |
| 2026-06-10 | 424.14 | 426.20 | 411.92 | 412.02 | 412.02 | — | 2.0M | 416.18 | — |
| 2026-06-09 | 421.13 | 430.85 | 417.55 | 426.61 | 426.61 | — | 2.3M | 426.02 | — |
| 2026-06-08 | 422.54 | 424.39 | 417.14 | 418.61 | 418.61 | — | 2.2M | 419.98 | — |
| 2026-06-01 | 420.46 | 423.95 | 411.83 | 412.26 | 412.26 | — | 3.0M | 415.89 | — |
| 2026-05-29 | 423.79 | 426.81 | 419.83 | 424.64 | 424.64 | — | 3.4M | 423.66 | — |
| 2026-05-26 | 439.42 | 442.94 | 434.15 | 436.64 | 436.64 | — | 1.7M | 437.56 | — |
| 2026-05-22 | 439.50 | 443.86 | 434.77 | 438.10 | 438.10 | — | 2.0M | 438.84 | — |
| 2026-05-21 | 446.20 | 447.57 | 435.15 | 439.80 | 439.80 | — | 2.1M | 439.45 | — |
| 2026-05-20 | 440.38 | 449.77 | 434.50 | 449.03 | 449.03 | — | 1.7M | 446.97 | — |
| 2026-05-19 | 440.80 | 447.80 | 436.39 | 441.58 | 441.58 | — | 2.8M | 442.58 | — |
| 2026-05-18 | 421.95 | 440.61 | 421.95 | 439.92 | 439.92 | — | 2.1M | 436.07 | — |
| 2026-05-07 | 453.04 | 462.40 | 452.00 | 453.49 | 453.49 | — | 1.6M | 455.36 | — |
| 2026-05-06 | 451.62 | 455.00 | 446.90 | 451.73 | 451.73 | — | 2.0M | 451.05 | — |
| 2026-05-05 | 453.93 | 458.26 | 441.98 | 451.38 | 451.38 | — | 3.0M | 450.65 | — |
| 2026-05-04 | 457.56 | 461.24 | 449.23 | 452.35 | 452.35 | — | 1.8M | 452.29 | — |
| 2026-04-27 | 481.00 | 486.77 | 469.20 | 470.99 | 470.99 | — | 2.0M | 473.85 | — |
| 2026-04-24 | 480.75 | 482.84 | 471.00 | 482.22 | 482.22 | — | 2.7M | 479.18 | — |
| 2026-04-23 | 484.50 | 489.86 | 477.19 | 478.82 | 478.82 | — | 2.9M | 480.67 | — |
| 2026-04-20 | 471.36 | 472.57 | 463.65 | 465.60 | 465.60 | — | 2.4M | 467.16 | — |
| 2026-04-17 | 463.60 | 474.28 | 463.02 | 469.21 | 469.21 | — | 2.7M | 469.34 | — |
| 2026-04-10 | 455.69 | 455.79 | 448.22 | 450.62 | 450.62 | — | 1.5M | 450.83 | — |
| 2026-04-09 | 459.32 | 460.65 | 451.03 | 454.94 | 454.94 | — | 1.6M | 455.92 | — |
| 2026-04-08 | 469.99 | 471.98 | 460.24 | 462.28 | 462.28 | — | 2.3M | 465.28 | — |
| 2026-04-07 | 451.00 | 453.42 | 447.77 | 452.95 | 452.95 | — | 1.8M | 450.93 | — |
| 2026-04-02 | 456.26 | 463.93 | 450.40 | 452.07 | 452.07 | — | 1.6M | 454.11 | — |
| 2026-03-26 | 469.10 | 478.25 | 465.00 | 468.55 | 468.55 | — | 1.6M | 471.15 | — |
| 2026-03-25 | 474.46 | 480.18 | 468.50 | 469.98 | 469.98 | — | 1.4M | 471.00 | — |
| 2026-03-24 | 473.75 | 476.13 | 468.36 | 471.91 | 471.91 | — | 1.3M | 472.08 | — |
| 2026-03-23 | 488.14 | 489.00 | 478.03 | 478.04 | 478.04 | — | 1.5M | 480.99 | — |
| 2026-03-18 | 478.54 | 483.26 | 472.34 | 477.73 | 477.73 | — | 1.5M | 478.88 | — |
| 2026-03-17 | 487.54 | 494.43 | 482.19 | 482.76 | 482.76 | — | 1.1M | 485.26 | — |
| 2026-03-16 | 473.32 | 486.13 | 472.95 | 483.46 | 483.46 | — | 1.3M | 482.47 | — |
| 2026-03-13 | 478.00 | 482.68 | 458.00 | 472.16 | 472.16 | — | 2.5M | 471.94 | — |