JPM
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 354.71
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 2026-07-08 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 | 352.00 | 356.33 | 348.69 | 354.71 | 354.71 | +0.34% | 6.3M | 354.52 | 1.15 |
| 2026-09-08 | 357.10 | 358.55 | 353.23 | 353.51 | 353.51 | -1.43% | 5.6M | 354.59 | 1.03 |
| 2026-09-04 | 361.00 | 362.86 | 355.20 | 358.64 | 358.64 | -0.94% | 4.9M | 358.27 | 0.90 |
| 2026-09-03 | 358.68 | 362.85 | 356.39 | 362.06 | 362.06 | +1.64% | 5.4M | 360.98 | 0.99 |
| 2026-09-02 | 357.55 | 361.47 | 353.79 | 356.22 | 356.22 | +0.36% | 5.3M | 356.71 | 0.98 |
| 2026-09-01 | 355.73 | 359.93 | 354.12 | 354.95 | 354.95 | -0.30% | 5.1M | 356.08 | 0.90 |
| 2026-08-31 | 355.90 | 357.77 | 354.77 | 356.02 | 356.02 | -0.45% | 8.0M | 356.06 | 1.43 |
| 2026-08-28 | 355.67 | 358.73 | 354.22 | 357.62 | 357.62 | +0.96% | 3.9M | 357.05 | 0.69 |
| 2026-08-27 | 354.68 | 357.57 | 352.23 | 354.22 | 354.22 | -0.64% | 5.2M | 354.33 | 0.90 |
| 2026-08-26 | 356.50 | 358.35 | 354.60 | 356.50 | 356.50 | -0.05% | 5.8M | 356.65 | 0.98 |
| 2026-08-25 | 357.00 | 357.37 | 353.07 | 356.69 | 356.69 | +0.08% | 4.3M | 356.14 | 0.71 |
| 2026-08-24 | 353.30 | 358.28 | 352.81 | 356.39 | 356.39 | +1.37% | 4.4M | 356.29 | 0.71 |
| 2026-08-21 | 354.07 | 356.86 | 350.37 | 351.58 | 351.58 | +0.01% | 8.1M | 352.46 | 1.31 |
| 2026-08-20 | 357.60 | 357.95 | 351.55 | 351.55 | 351.55 | -1.60% | 6.8M | 353.17 | 1.06 |
| 2026-08-19 | 363.01 | 363.05 | 355.64 | 357.26 | 357.26 | -1.65% | 6.7M | 358.06 | 1.04 |
| 2026-08-18 | 362.34 | 363.57 | 359.27 | 363.25 | 363.25 | +0.63% | 5.5M | 361.96 | 0.85 |
| 2026-08-17 | 361.94 | 365.75 | 360.96 | 360.96 | 360.96 | -0.52% | 5.3M | 362.32 | 0.80 |
| 2026-08-14 | 363.00 | 365.90 | 361.45 | 362.84 | 362.84 | -0.07% | 5.1M | 363.32 | 0.74 |
| 2026-08-13 | 366.50 | 366.50 | 361.52 | 363.11 | 363.11 | -0.57% | 5.1M | 363.34 | 0.71 |
| 2026-08-12 | 362.97 | 366.09 | 361.30 | 365.18 | 365.18 | +0.87% | 4.4M | 364.91 | 0.58 |
| 2026-08-11 | 360.05 | 363.12 | 358.60 | 362.04 | 362.04 | +0.63% | 4.6M | 361.70 | 0.57 |
| 2026-08-10 | 357.96 | 359.99 | 356.50 | 359.79 | 359.79 | +0.63% | 5.3M | 358.90 | 0.66 |
| 2026-08-07 | 355.76 | 358.85 | 353.33 | 357.52 | 357.52 | +0.34% | 4.6M | 356.90 | 0.56 |
| 2026-08-06 | 362.81 | 362.81 | 354.94 | 356.30 | 356.30 | -0.82% | 5.8M | 357.02 | 0.67 |
| 2026-08-05 | 358.97 | 362.17 | 358.20 | 359.24 | 359.24 | +0.48% | 5.3M | 359.99 | 0.57 |
| 2026-08-04 | 355.00 | 363.00 | 353.87 | 357.52 | 357.52 | +1.38% | 8.5M | 358.83 | 0.92 |
| 2026-08-03 | 353.75 | 355.62 | 350.84 | 352.64 | 352.64 | +0.24% | 6.4M | 352.62 | 0.69 |
| 2026-07-31 | 353.30 | 354.47 | 349.70 | 351.79 | 351.79 | +0.27% | 6.6M | 352.44 | 0.70 |
| 2026-07-30 | 347.54 | 352.28 | 345.37 | 350.85 | 350.85 | +1.78% | 7.6M | 350.17 | 0.77 |
| 2026-07-29 | 356.50 | 357.37 | 343.78 | 344.71 | 344.71 | -3.53% | 8.3M | 348.10 | 0.84 |
| 2026-07-28 | 357.30 | 359.30 | 354.15 | 357.31 | 357.31 | +0.31% | 6.5M | 356.53 | 0.66 |
| 2026-07-27 | 357.89 | 359.05 | 352.58 | 356.20 | 356.20 | +0.85% | 7.9M | 355.61 | 0.76 |
| 2026-07-24 | 350.64 | 353.37 | 347.50 | 353.21 | 353.21 | +0.95% | 7.5M | 351.87 | 0.72 |
| 2026-07-23 | 346.58 | 349.92 | 345.42 | 349.90 | 349.90 | +0.49% | 10.9M | 349.12 | 1.05 |
| 2026-07-22 | 345.07 | 349.07 | 344.25 | 348.21 | 348.21 | +0.86% | 8.0M | 347.70 | 0.78 |
| 2026-07-21 | 340.12 | 345.74 | 337.30 | 345.23 | 345.23 | +1.88% | 6.0M | 344.00 | 0.57 |
| 2026-07-20 | 341.80 | 344.26 | 337.37 | 338.87 | 338.87 | -0.65% | 7.7M | 339.57 | 0.69 |
| 2026-07-17 | 339.03 | 346.13 | 335.05 | 341.10 | 341.10 | -0.60% | 9.3M | 341.85 | 0.82 |
| 2026-07-16 | 349.28 | 349.34 | 341.11 | 343.15 | 343.15 | -1.08% | 12.4M | 343.61 | 1.10 |
| 2026-07-15 | 345.85 | 351.24 | 344.05 | 346.91 | 346.91 | +1.17% | 10.7M | 347.25 | 0.96 |
| 2026-07-14 | 327.00 | 344.73 | 325.75 | 342.89 | 342.89 | +2.50% | 14.5M | 340.85 | 1.35 |
| 2026-07-13 | 338.34 | 338.35 | 332.50 | 334.53 | 334.53 | -0.58% | 7.1M | 334.62 | 0.66 |
| 2026-07-10 | 337.47 | 338.59 | 335.77 | 336.47 | 336.47 | — | 6.3M | 336.63 | — |
| 2026-07-09 | 331.46 | 337.00 | 330.81 | 335.47 | 335.47 | — | 15.6M | 335.16 | — |
| 2026-07-08 | 336.53 | 336.53 | 330.13 | 330.62 | 330.62 | -2.54% | 18.5M | 331.66 | 1.83 |
| 2026-07-07 | 340.98 | 341.40 | 337.09 | 339.22 | 339.22 | — | 7.1M | 339.22 | — |
| 2026-07-06 | 335.00 | 339.71 | 334.11 | 337.72 | 337.72 | — | 8.7M | 337.31 | — |
| 2026-07-02 | 338.02 | 340.00 | 331.77 | 334.47 | 334.47 | — | 8.4M | 334.13 | — |
| 2026-07-01 | 328.37 | 335.64 | 325.01 | 334.07 | 334.07 | — | 15.2M | 333.53 | — |
| 2026-06-30 | 328.89 | 330.44 | 326.68 | 327.33 | 327.33 | — | 8.1M | 327.76 | — |
| 2026-06-29 | 328.28 | 332.39 | 327.20 | 329.39 | 329.39 | — | 8.0M | 330.16 | — |
| 2026-06-26 | 336.00 | 336.40 | 327.50 | 329.05 | 329.05 | — | 17.6M | 329.89 | — |
| 2026-06-25 | 334.96 | 343.45 | 334.76 | 335.12 | 335.12 | — | 10.0M | 336.64 | — |
| 2026-06-24 | 333.07 | 334.53 | 329.77 | 333.45 | 333.45 | — | 7.9M | 333.12 | — |
| 2026-06-23 | 329.47 | 335.37 | 327.21 | 334.14 | 334.14 | — | 7.6M | 333.47 | — |
| 2026-06-22 | 329.70 | 332.77 | 326.75 | 331.48 | 331.48 | — | 10.2M | 330.43 | — |
| 2026-06-18 | 336.95 | 338.09 | 324.16 | 325.22 | 325.22 | — | 20.1M | 328.04 | — |
| 2026-06-17 | 332.18 | 337.77 | 331.50 | 333.46 | 333.46 | — | 12.2M | 334.89 | — |
| 2026-06-16 | 324.30 | 331.75 | 324.02 | 331.14 | 331.14 | — | 11.1M | 329.75 | — |
| 2026-06-11 | 309.56 | 314.72 | 308.88 | 313.49 | 313.49 | — | 9.1M | 312.77 | — |
| 2026-06-10 | 312.56 | 314.75 | 309.03 | 309.14 | 309.14 | — | 7.4M | 310.85 | — |
| 2026-06-09 | 313.51 | 316.42 | 309.01 | 312.70 | 312.70 | — | 11.6M | 312.56 | — |
| 2026-06-08 | 313.25 | 316.30 | 310.78 | 311.11 | 311.11 | — | 6.8M | 312.05 | — |
| 2026-06-01 | 297.69 | 299.55 | 295.27 | 296.58 | 296.58 | — | 7.9M | 296.60 | — |
| 2026-05-29 | 296.40 | 299.88 | 295.19 | 299.31 | 299.31 | — | 14.0M | 298.45 | — |
| 2026-05-26 | 308.49 | 309.93 | 305.44 | 306.74 | 306.74 | — | 7.7M | 307.03 | — |
| 2026-05-22 | 304.68 | 307.45 | 303.84 | 306.38 | 306.38 | — | 6.0M | 306.16 | — |
| 2026-05-21 | 301.23 | 303.98 | 300.21 | 303.00 | 303.00 | — | 7.9M | 302.67 | — |
| 2026-05-20 | 296.70 | 302.93 | 293.67 | 301.98 | 301.98 | — | 9.3M | 300.82 | — |
| 2026-05-19 | 301.09 | 301.79 | 295.26 | 295.70 | 295.70 | — | 8.2M | 297.23 | — |
| 2026-05-18 | 298.00 | 301.26 | 297.22 | 300.73 | 300.73 | — | 7.5M | 300.24 | — |
| 2026-05-07 | 314.65 | 316.30 | 306.14 | 306.27 | 306.27 | — | 8.4M | 308.29 | — |
| 2026-05-06 | 311.45 | 316.26 | 311.35 | 314.90 | 314.90 | — | 8.6M | 314.81 | — |
| 2026-05-05 | 307.71 | 310.97 | 306.80 | 309.40 | 309.40 | — | 6.3M | 309.12 | — |
| 2026-05-04 | 310.62 | 310.65 | 306.51 | 307.65 | 307.65 | — | 7.3M | 308.14 | — |
| 2026-04-27 | 306.88 | 312.58 | 306.88 | 311.63 | 311.63 | — | 7.9M | 311.02 | — |
| 2026-04-24 | 311.15 | 311.15 | 307.89 | 308.28 | 308.28 | — | 5.2M | 308.84 | — |
| 2026-04-23 | 313.52 | 314.99 | 308.89 | 311.69 | 311.69 | — | 7.0M | 312.05 | — |
| 2026-04-20 | 310.85 | 317.13 | 310.37 | 316.99 | 316.99 | — | 10.8M | 315.91 | — |
| 2026-04-17 | 312.47 | 314.90 | 310.09 | 310.29 | 310.29 | — | 11.1M | 311.58 | — |
| 2026-04-10 | 310.00 | 310.35 | 306.72 | 309.87 | 309.87 | — | 6.1M | 309.50 | — |
| 2026-04-09 | 306.95 | 311.26 | 306.11 | 310.33 | 310.33 | — | 6.6M | 309.74 | — |
| 2026-04-08 | 307.97 | 311.26 | 305.33 | 307.97 | 307.97 | — | 10.6M | 307.77 | — |
| 2026-04-07 | 293.14 | 298.18 | 292.70 | 297.40 | 297.40 | — | 7.8M | 296.62 | — |
| 2026-04-02 | 291.91 | 295.62 | 288.72 | 294.60 | 294.60 | — | 6.7M | 293.69 | — |
| 2026-03-26 | 292.58 | 294.99 | 290.73 | 291.66 | 291.66 | — | 8.7M | 292.20 | — |
| 2026-03-25 | 294.15 | 297.64 | 292.44 | 295.42 | 295.42 | — | 12.2M | 295.27 | — |
| 2026-03-24 | 286.17 | 295.48 | 285.37 | 292.40 | 292.40 | — | 11.1M | 292.17 | — |
| 2026-03-23 | 294.31 | 295.75 | 287.97 | 289.91 | 289.91 | — | 11.5M | 291.15 | — |
| 2026-03-18 | 286.83 | 289.40 | 285.12 | 287.74 | 287.74 | — | 10.1M | 287.72 | — |
| 2026-03-17 | 289.00 | 291.76 | 285.95 | 286.89 | 286.89 | — | 9.0M | 287.35 | — |
| 2026-03-16 | 286.34 | 289.27 | 284.61 | 286.16 | 286.16 | — | 8.1M | 286.16 | — |
| 2026-03-13 | 284.67 | 287.19 | 282.95 | 283.44 | 283.44 | — | 9.1M | 284.52 | — |