JBL
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 311.37
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 2026-06-17 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 | 311.11 | 315.29 | 310.81 | 311.37 | 311.37 | -0.31% | 835K | 312.46 | 0.87 |
| 2026-09-08 | 312.64 | 314.58 | 308.33 | 312.33 | 312.33 | +0.57% | 1.1M | 311.98 | 1.12 |
| 2026-09-04 | 309.43 | 315.71 | 307.22 | 310.57 | 310.57 | +1.52% | 714K | 310.34 | 0.75 |
| 2026-09-03 | 298.00 | 306.61 | 292.50 | 305.92 | 305.92 | +2.18% | 1.1M | 302.07 | 1.19 |
| 2026-09-02 | 299.28 | 302.38 | 292.29 | 299.39 | 299.39 | +0.08% | 872K | 299.27 | 0.91 |
| 2026-09-01 | 302.07 | 306.08 | 294.69 | 299.14 | 299.14 | -2.00% | 926K | 298.55 | 0.96 |
| 2026-08-31 | 303.10 | 306.29 | 300.67 | 305.26 | 305.26 | +1.26% | 975K | 304.46 | 1.01 |
| 2026-08-28 | 312.52 | 315.00 | 301.28 | 301.45 | 301.45 | -3.45% | 1.0M | 302.98 | 1.05 |
| 2026-08-27 | 314.88 | 315.94 | 306.20 | 312.22 | 312.22 | +0.42% | 919K | 311.85 | 0.93 |
| 2026-08-26 | 310.48 | 315.15 | 309.94 | 310.91 | 310.91 | +0.72% | 564K | 311.64 | 0.54 |
| 2026-08-25 | 313.01 | 313.68 | 304.00 | 308.68 | 308.68 | +1.24% | 600K | 307.76 | 0.56 |
| 2026-08-24 | 309.36 | 310.28 | 300.11 | 304.89 | 304.89 | -2.66% | 1.1M | 304.63 | 1.00 |
| 2026-08-21 | 320.55 | 321.48 | 311.22 | 313.21 | 313.21 | -1.09% | 754K | 314.25 | 0.70 |
| 2026-08-20 | 320.17 | 323.79 | 315.48 | 316.65 | 316.65 | -1.90% | 928K | 317.49 | 0.87 |
| 2026-08-19 | 347.24 | 347.24 | 321.62 | 322.77 | 322.77 | -4.68% | 917K | 323.92 | 0.86 |
| 2026-08-18 | 359.78 | 362.14 | 337.50 | 338.62 | 338.62 | -8.45% | 1.2M | 341.07 | 1.13 |
| 2026-08-17 | 365.77 | 372.23 | 364.70 | 369.89 | 369.89 | +1.87% | 708K | 369.97 | 0.67 |
| 2026-08-14 | 369.69 | 370.38 | 360.51 | 363.10 | 363.10 | -1.96% | 1.0M | 363.99 | 0.96 |
| 2026-08-13 | 366.00 | 376.97 | 364.41 | 370.36 | 370.36 | +1.15% | 938K | 371.89 | 0.85 |
| 2026-08-12 | 365.80 | 370.50 | 363.58 | 366.16 | 366.16 | +2.68% | 1.4M | 367.09 | 1.31 |
| 2026-08-11 | 350.15 | 357.72 | 346.73 | 356.61 | 356.61 | +5.94% | 1.4M | 354.62 | 1.38 |
| 2026-08-10 | 345.04 | 349.25 | 336.50 | 336.63 | 336.63 | -1.35% | 606K | 340.49 | 0.56 |
| 2026-08-07 | 347.32 | 351.23 | 338.50 | 341.22 | 341.22 | -1.00% | 1.1M | 342.14 | 0.99 |
| 2026-08-06 | 336.58 | 351.67 | 334.45 | 344.67 | 344.67 | +1.79% | 1.1M | 346.01 | 1.05 |
| 2026-08-05 | 337.39 | 346.56 | 337.06 | 338.62 | 338.62 | -0.41% | 1.0M | 340.90 | 0.93 |
| 2026-08-04 | 329.31 | 345.53 | 327.62 | 340.00 | 340.00 | +6.79% | 1.0M | 338.94 | 0.91 |
| 2026-08-03 | 304.66 | 321.94 | 301.02 | 318.39 | 318.39 | +1.06% | 938K | 316.09 | 0.83 |
| 2026-07-31 | 327.12 | 328.40 | 309.30 | 315.05 | 315.05 | +2.12% | 1.3M | 315.18 | 1.13 |
| 2026-07-30 | 297.94 | 309.14 | 296.57 | 308.52 | 308.52 | +7.45% | 1.2M | 306.57 | 1.11 |
| 2026-07-29 | 300.18 | 300.18 | 285.80 | 287.14 | 287.14 | -5.22% | 1.6M | 289.98 | 1.39 |
| 2026-07-28 | 304.97 | 306.36 | 290.00 | 302.95 | 302.95 | -2.74% | 1.3M | 299.77 | 1.10 |
| 2026-07-27 | 311.42 | 315.12 | 298.35 | 311.49 | 311.49 | -0.35% | 908K | 306.96 | 0.71 |
| 2026-07-24 | 319.09 | 322.00 | 309.83 | 312.59 | 312.59 | -2.93% | 914K | 313.18 | 0.70 |
| 2026-07-23 | 314.64 | 325.26 | 313.08 | 322.04 | 322.04 | +1.18% | 861K | 321.49 | 0.62 |
| 2026-07-22 | 314.16 | 324.29 | 314.16 | 318.29 | 318.29 | -0.20% | 753K | 320.05 | 0.52 |
| 2026-07-21 | 315.56 | 320.31 | 312.17 | 318.93 | 318.93 | +4.26% | 971K | 318.37 | 0.65 |
| 2026-07-20 | 304.00 | 309.97 | 303.38 | 305.91 | 305.91 | +1.63% | 886K | 306.31 | 0.56 |
| 2026-07-17 | 299.93 | 304.88 | 290.43 | 301.01 | 301.01 | -1.97% | 1.7M | 299.86 | 1.03 |
| 2026-07-16 | 313.75 | 315.63 | 305.25 | 307.06 | 307.06 | -3.80% | 1.1M | 308.02 | 0.65 |
| 2026-07-15 | 330.00 | 330.05 | 313.73 | 319.18 | 319.18 | -2.34% | 1.0M | 319.67 | 0.61 |
| 2026-07-14 | 329.92 | 331.75 | 320.46 | 326.82 | 326.82 | +1.51% | 818K | 325.73 | 0.49 |
| 2026-07-13 | 325.34 | 328.39 | 318.43 | 321.96 | 321.96 | -2.52% | 1.2M | 322.19 | 0.71 |
| 2026-07-10 | 330.17 | 333.80 | 327.12 | 330.29 | 330.29 | — | 764K | 330.91 | — |
| 2026-07-09 | 335.11 | 342.11 | 332.12 | 332.51 | 332.51 | — | 1.1M | 336.48 | — |
| 2026-07-08 | 317.96 | 326.05 | 313.05 | 325.21 | 325.21 | — | 1.2M | 321.54 | — |
| 2026-07-07 | 329.43 | 329.43 | 310.01 | 321.08 | 321.08 | — | 1.5M | 319.06 | — |
| 2026-07-06 | 341.23 | 351.06 | 335.68 | 338.22 | 338.22 | — | 1.5M | 340.97 | — |
| 2026-07-02 | 372.22 | 374.00 | 338.73 | 341.30 | 341.30 | — | 1.2M | 346.08 | — |
| 2026-07-01 | 377.66 | 379.19 | 367.59 | 375.34 | 375.34 | — | 1.2M | 374.96 | — |
| 2026-06-30 | 374.73 | 386.38 | 373.58 | 385.48 | 385.48 | — | 1.7M | 384.13 | — |
| 2026-06-29 | 359.00 | 373.61 | 350.25 | 373.58 | 373.58 | — | 1.5M | 366.83 | — |
| 2026-06-26 | 364.37 | 369.97 | 356.00 | 358.60 | 358.60 | — | 3.7M | 359.70 | — |
| 2026-06-25 | 378.38 | 383.94 | 370.01 | 374.64 | 374.64 | — | 1.5M | 377.22 | — |
| 2026-06-24 | 370.00 | 386.87 | 365.00 | 371.80 | 371.80 | — | 2.1M | 374.15 | — |
| 2026-06-23 | 361.20 | 373.74 | 359.00 | 372.99 | 372.99 | — | 2.3M | 370.03 | — |
| 2026-06-22 | 376.00 | 379.00 | 362.00 | 377.24 | 377.24 | — | 1.5M | 373.62 | — |
| 2026-06-18 | 388.30 | 390.05 | 366.21 | 371.88 | 371.88 | — | 2.7M | 372.88 | — |
| 2026-06-17 | 412.36 | 428.93 | 374.11 | 374.98 | 374.98 | -0.14% | 2.9M | 389.98 | 2.53 |
| 2026-06-16 | 387.81 | 389.95 | 374.60 | 375.51 | 375.51 | — | 1.6M | 379.47 | — |
| 2026-06-11 | 360.00 | 377.57 | 359.28 | 376.89 | 376.89 | — | 998K | 371.45 | — |
| 2026-06-10 | 364.87 | 372.79 | 351.15 | 352.36 | 352.36 | — | 989K | 355.12 | — |
| 2026-06-09 | 374.64 | 376.58 | 341.47 | 362.38 | 362.38 | — | 1.2M | 360.41 | — |
| 2026-06-08 | 362.04 | 366.34 | 353.49 | 363.95 | 363.95 | — | 895K | 363.16 | — |
| 2026-06-01 | 355.00 | 364.63 | 353.75 | 359.97 | 359.97 | — | 1.5M | 358.70 | — |
| 2026-05-29 | 368.31 | 369.99 | 359.40 | 364.56 | 364.56 | — | 2.0M | 364.16 | — |
| 2026-05-26 | 372.71 | 381.38 | 370.97 | 380.25 | 380.25 | — | 1.2M | 378.83 | — |
| 2026-05-22 | 360.45 | 365.09 | 354.00 | 364.35 | 364.35 | — | 800K | 362.64 | — |
| 2026-05-21 | 348.00 | 356.59 | 341.47 | 356.41 | 356.41 | — | 1.0M | 353.99 | — |
| 2026-05-20 | 337.45 | 349.52 | 334.94 | 345.15 | 345.15 | — | 1.1M | 344.60 | — |
| 2026-05-19 | 334.12 | 336.82 | 321.92 | 332.88 | 332.88 | — | 1.4M | 331.83 | — |
| 2026-05-18 | 340.29 | 342.86 | 332.52 | 338.73 | 338.73 | — | 1.4M | 338.06 | — |
| 2026-05-07 | 367.73 | 367.73 | 344.37 | 349.60 | 349.60 | — | 1.8M | 351.03 | — |
| 2026-05-06 | 354.88 | 372.37 | 351.48 | 372.34 | 372.34 | — | 2.6M | 366.01 | — |
| 2026-05-05 | 341.77 | 352.67 | 335.15 | 337.26 | 337.26 | — | 1.8M | 339.77 | — |
| 2026-05-04 | 345.00 | 347.83 | 337.01 | 340.80 | 340.80 | — | 770K | 341.33 | — |
| 2026-04-27 | 343.45 | 343.45 | 330.25 | 340.80 | 340.80 | — | 741K | 338.59 | — |
| 2026-04-24 | 342.52 | 346.22 | 340.01 | 341.65 | 341.65 | — | 1.2M | 342.94 | — |
| 2026-04-23 | 337.08 | 344.50 | 332.50 | 338.53 | 338.53 | — | 1.2M | 338.95 | — |
| 2026-04-20 | 322.61 | 331.82 | 321.34 | 330.28 | 330.28 | — | 861K | 328.56 | — |
| 2026-04-17 | 313.68 | 323.55 | 312.85 | 321.69 | 321.69 | — | 1.3M | 320.17 | — |
| 2026-04-10 | 296.90 | 303.74 | 294.61 | 299.50 | 299.50 | — | 1.2M | 300.10 | — |
| 2026-04-09 | 287.14 | 295.22 | 286.88 | 293.02 | 293.02 | — | 1.0M | 292.49 | — |
| 2026-04-08 | 282.00 | 291.44 | 281.70 | 287.14 | 287.14 | — | 1.2M | 287.33 | — |
| 2026-04-07 | 266.05 | 274.00 | 265.95 | 272.85 | 272.85 | — | 812K | 271.10 | — |
| 2026-04-02 | 266.41 | 275.56 | 261.15 | 268.55 | 268.55 | — | 795K | 268.97 | — |
| 2026-03-26 | 277.07 | 278.35 | 263.59 | 264.15 | 264.15 | — | 1.0M | 268.75 | — |
| 2026-03-25 | 279.38 | 283.76 | 274.94 | 283.24 | 283.24 | — | 1.1M | 281.61 | — |
| 2026-03-24 | 264.32 | 278.50 | 263.00 | 277.38 | 277.38 | — | 1.1M | 275.31 | — |
| 2026-03-23 | 257.29 | 268.69 | 254.34 | 266.26 | 266.26 | — | 1.3M | 265.13 | — |
| 2026-03-18 | 247.70 | 262.25 | 239.19 | 258.67 | 258.67 | — | 3.0M | 254.85 | — |
| 2026-03-17 | 258.14 | 262.95 | 254.17 | 262.35 | 262.35 | — | 1.9M | 260.74 | — |
| 2026-03-16 | 254.88 | 260.36 | 253.14 | 258.00 | 258.00 | — | 1.4M | 258.30 | — |
| 2026-03-13 | 254.63 | 254.64 | 248.55 | 250.65 | 250.65 | — | 951K | 250.92 | — |