KEYS
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 331.01
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 | 331.22 | 337.53 | 328.56 | 331.01 | 331.01 | -0.72% | 749K | 331.52 | 0.53 |
| 2026-09-08 | 330.00 | 333.82 | 325.75 | 333.42 | 333.42 | +1.90% | 1.0M | 332.02 | 0.72 |
| 2026-09-04 | 326.10 | 329.80 | 324.20 | 327.21 | 327.21 | +1.42% | 606K | 326.63 | 0.42 |
| 2026-09-03 | 319.09 | 324.13 | 312.00 | 322.62 | 322.62 | +0.32% | 760K | 321.87 | 0.53 |
| 2026-09-02 | 318.04 | 321.96 | 313.96 | 321.58 | 321.58 | +0.72% | 686K | 320.52 | 0.47 |
| 2026-09-01 | 321.47 | 322.00 | 316.20 | 319.27 | 319.27 | -1.06% | 832K | 319.06 | 0.56 |
| 2026-08-31 | 322.49 | 325.00 | 319.17 | 322.70 | 322.70 | +0.85% | 1.5M | 322.21 | 1.03 |
| 2026-08-28 | 324.41 | 325.86 | 318.05 | 319.97 | 319.97 | -1.80% | 2.2M | 321.05 | 1.57 |
| 2026-08-27 | 323.82 | 327.50 | 319.41 | 325.82 | 325.82 | +1.23% | 1.3M | 323.85 | 0.95 |
| 2026-08-26 | 323.13 | 327.06 | 321.03 | 321.87 | 321.87 | +0.55% | 1.1M | 322.90 | 0.81 |
| 2026-08-25 | 318.22 | 320.73 | 313.87 | 320.12 | 320.12 | +3.05% | 1.6M | 318.39 | 1.15 |
| 2026-08-24 | 311.09 | 313.82 | 306.85 | 310.66 | 310.66 | -1.73% | 1.0M | 310.92 | 0.74 |
| 2026-08-21 | 319.22 | 322.73 | 310.27 | 316.13 | 316.13 | -0.12% | 1.2M | 315.18 | 0.86 |
| 2026-08-20 | 314.66 | 322.69 | 313.19 | 316.51 | 316.51 | -0.92% | 1.9M | 316.08 | 1.41 |
| 2026-08-19 | 349.00 | 352.00 | 314.52 | 319.45 | 319.45 | -6.32% | 3.9M | 322.54 | 3.21 |
| 2026-08-18 | 350.00 | 350.89 | 332.64 | 341.00 | 341.00 | -5.58% | 3.5M | 340.19 | 3.22 |
| 2026-08-17 | 360.00 | 366.41 | 358.01 | 361.15 | 361.15 | +0.93% | 1.8M | 362.00 | 1.72 |
| 2026-08-14 | 354.06 | 361.09 | 350.10 | 357.82 | 357.82 | +1.12% | 927K | 357.59 | 0.84 |
| 2026-08-13 | 352.50 | 357.68 | 351.02 | 353.85 | 353.85 | -0.18% | 845K | 354.39 | 0.75 |
| 2026-08-12 | 352.00 | 357.34 | 351.14 | 354.50 | 354.50 | +3.14% | 896K | 354.03 | 0.78 |
| 2026-08-11 | 339.20 | 345.43 | 336.74 | 343.70 | 343.70 | +2.47% | 797K | 343.03 | 0.68 |
| 2026-08-10 | 344.77 | 344.98 | 335.40 | 335.41 | 335.41 | -1.63% | 849K | 338.87 | 0.70 |
| 2026-08-07 | 339.50 | 344.92 | 335.48 | 340.97 | 340.97 | +1.19% | 852K | 340.62 | 0.70 |
| 2026-08-06 | 333.10 | 344.52 | 330.11 | 336.96 | 336.96 | +0.28% | 918K | 338.31 | 0.74 |
| 2026-08-05 | 338.40 | 343.20 | 335.67 | 336.02 | 336.02 | -1.53% | 933K | 338.00 | 0.75 |
| 2026-08-04 | 335.00 | 343.87 | 331.76 | 341.24 | 341.24 | +6.01% | 1.5M | 340.72 | 1.22 |
| 2026-08-03 | 317.13 | 324.32 | 311.80 | 321.89 | 321.89 | +0.88% | 831K | 321.37 | 0.65 |
| 2026-07-31 | 322.40 | 329.99 | 317.27 | 319.08 | 319.08 | +2.04% | 1.1M | 320.65 | 0.87 |
| 2026-07-30 | 306.50 | 314.42 | 305.50 | 312.69 | 312.69 | +5.38% | 1.3M | 312.03 | 0.97 |
| 2026-07-29 | 303.41 | 307.81 | 293.55 | 296.72 | 296.72 | -2.77% | 1.2M | 298.92 | 0.91 |
| 2026-07-28 | 309.07 | 309.99 | 295.60 | 305.17 | 305.17 | -2.71% | 1.5M | 303.39 | 1.11 |
| 2026-07-27 | 321.25 | 321.81 | 305.77 | 313.68 | 313.68 | -1.57% | 1.1M | 311.68 | 0.71 |
| 2026-07-24 | 323.63 | 324.70 | 315.32 | 318.67 | 318.67 | -1.99% | 1.2M | 319.21 | 0.75 |
| 2026-07-23 | 325.09 | 332.78 | 324.62 | 325.13 | 325.13 | -0.73% | 1.1M | 326.33 | 0.70 |
| 2026-07-22 | 323.11 | 331.62 | 323.11 | 327.53 | 327.53 | -0.18% | 855K | 328.67 | 0.53 |
| 2026-07-21 | 325.80 | 329.53 | 319.09 | 328.11 | 328.11 | +4.45% | 1.3M | 326.72 | 0.81 |
| 2026-07-20 | 318.43 | 322.42 | 313.20 | 314.13 | 314.13 | -0.56% | 1.0M | 316.06 | 0.60 |
| 2026-07-17 | 307.23 | 318.44 | 300.87 | 315.90 | 315.90 | +1.00% | 1.7M | 314.03 | 1.05 |
| 2026-07-16 | 316.31 | 320.38 | 310.30 | 312.76 | 312.76 | -3.08% | 1.5M | 313.25 | 0.90 |
| 2026-07-15 | 330.65 | 331.99 | 316.11 | 322.71 | 322.71 | -0.93% | 1.4M | 322.04 | 0.86 |
| 2026-07-14 | 328.19 | 330.43 | 322.57 | 325.73 | 325.73 | +1.53% | 1.2M | 325.23 | 0.76 |
| 2026-07-13 | 325.76 | 332.35 | 318.52 | 320.83 | 320.83 | -0.38% | 1.4M | 322.69 | 0.86 |
| 2026-07-10 | 320.42 | 324.05 | 318.10 | 322.05 | 322.05 | — | 937K | 322.37 | — |
| 2026-07-09 | 326.02 | 329.73 | 321.30 | 322.17 | 322.17 | — | 1.5M | 324.52 | — |
| 2026-07-08 | 307.96 | 317.56 | 305.42 | 317.24 | 317.24 | — | 1.1M | 314.17 | — |
| 2026-07-07 | 313.69 | 313.86 | 306.01 | 309.12 | 309.12 | — | 1.6M | 309.68 | — |
| 2026-07-06 | 317.23 | 328.58 | 316.56 | 319.73 | 319.73 | — | 1.2M | 322.15 | — |
| 2026-07-02 | 331.59 | 333.35 | 311.32 | 313.86 | 313.86 | — | 2.0M | 317.37 | — |
| 2026-07-01 | 342.14 | 345.20 | 334.11 | 335.60 | 335.60 | — | 1.3M | 338.76 | — |
| 2026-06-30 | 340.87 | 354.99 | 340.28 | 350.07 | 350.07 | — | 1.6M | 350.29 | — |
| 2026-06-29 | 330.05 | 342.76 | 327.04 | 340.13 | 340.13 | — | 2.1M | 338.28 | — |
| 2026-06-26 | 354.44 | 354.44 | 328.66 | 328.66 | 328.66 | — | 5.5M | 330.91 | — |
| 2026-06-25 | 362.67 | 368.99 | 355.34 | 360.06 | 360.06 | — | 1.1M | 360.57 | — |
| 2026-06-24 | 350.00 | 359.08 | 348.00 | 351.30 | 351.30 | — | 1.2M | 351.83 | — |
| 2026-06-23 | 359.06 | 359.66 | 351.80 | 352.58 | 352.58 | — | 1.2M | 354.03 | — |
| 2026-06-22 | 370.94 | 374.96 | 367.57 | 373.34 | 373.34 | — | 1.5M | 372.03 | — |
| 2026-06-18 | 359.45 | 367.17 | 357.71 | 363.67 | 363.67 | — | 2.7M | 363.13 | — |
| 2026-06-17 | 354.43 | 357.61 | 347.28 | 350.70 | 350.70 | — | 844K | 352.32 | — |
| 2026-06-16 | 359.03 | 364.00 | 350.11 | 350.29 | 350.29 | — | 1.3M | 354.56 | — |
| 2026-06-11 | 330.97 | 340.13 | 328.72 | 340.03 | 340.03 | — | 1.4M | 335.76 | — |
| 2026-06-10 | 330.60 | 336.87 | 323.19 | 324.00 | 324.00 | — | 1.2M | 327.09 | — |
| 2026-06-09 | 337.96 | 341.00 | 315.01 | 331.43 | 331.43 | — | 1.5M | 328.97 | — |
| 2026-06-08 | 336.41 | 336.41 | 327.08 | 331.60 | 331.60 | — | 1.8M | 331.44 | — |
| 2026-06-01 | 332.73 | 335.00 | 326.11 | 330.00 | 330.00 | — | 2.4M | 329.22 | — |
| 2026-05-29 | 339.26 | 341.00 | 329.18 | 338.33 | 338.33 | — | 3.0M | 336.95 | — |
| 2026-05-26 | 350.20 | 355.74 | 344.82 | 355.74 | 355.74 | — | 2.2M | 353.12 | — |
| 2026-05-22 | 342.87 | 346.85 | 334.50 | 346.56 | 346.56 | — | 1.6M | 344.51 | — |
| 2026-05-21 | 344.44 | 344.92 | 331.75 | 337.55 | 337.55 | — | 2.2M | 335.90 | — |
| 2026-05-20 | 330.00 | 349.96 | 326.80 | 342.08 | 342.08 | — | 3.2M | 340.23 | — |
| 2026-05-19 | 339.60 | 345.44 | 326.48 | 344.11 | 344.11 | — | 4.2M | 341.15 | — |
| 2026-05-18 | 353.50 | 354.99 | 336.76 | 340.48 | 340.48 | — | 2.3M | 341.92 | — |
| 2026-05-07 | 366.62 | 367.12 | 352.43 | 355.06 | 355.06 | — | 1.2M | 357.69 | — |
| 2026-05-06 | 360.00 | 366.77 | 357.99 | 366.68 | 366.68 | — | 946K | 365.13 | — |
| 2026-05-05 | 352.00 | 358.51 | 352.00 | 355.93 | 355.93 | — | 783K | 355.65 | — |
| 2026-05-04 | 351.74 | 354.23 | 348.14 | 351.35 | 351.35 | — | 877K | 351.47 | — |
| 2026-04-27 | 346.40 | 346.90 | 332.42 | 340.64 | 340.64 | — | 1.8M | 339.08 | — |
| 2026-04-24 | 350.00 | 352.78 | 345.36 | 346.96 | 346.96 | — | 968K | 348.61 | — |
| 2026-04-23 | 340.77 | 348.43 | 338.91 | 346.53 | 346.53 | — | 989K | 345.87 | — |
| 2026-04-20 | 334.34 | 337.01 | 332.00 | 335.14 | 335.14 | — | 915K | 335.36 | — |
| 2026-04-17 | 331.03 | 338.00 | 331.03 | 334.34 | 334.34 | — | 1.4M | 334.84 | — |
| 2026-04-10 | 323.91 | 325.55 | 320.00 | 324.18 | 324.18 | — | 1.2M | 323.42 | — |
| 2026-04-09 | 318.00 | 323.87 | 317.00 | 322.94 | 322.94 | — | 1.0M | 321.66 | — |
| 2026-04-08 | 312.75 | 321.51 | 311.69 | 318.33 | 318.33 | — | 1.5M | 318.30 | — |
| 2026-04-07 | 290.64 | 300.68 | 289.17 | 300.61 | 300.61 | — | 952K | 296.99 | — |
| 2026-04-02 | 281.98 | 296.37 | 280.60 | 291.24 | 291.24 | — | 889K | 290.18 | — |
| 2026-03-26 | 288.94 | 290.02 | 280.33 | 281.07 | 281.07 | — | 1.0M | 283.53 | — |
| 2026-03-25 | 300.00 | 301.74 | 290.28 | 293.12 | 293.12 | — | 1.8M | 295.47 | — |
| 2026-03-24 | 286.55 | 301.99 | 286.55 | 298.58 | 298.58 | — | 1.3M | 297.70 | — |
| 2026-03-23 | 286.74 | 294.41 | 286.23 | 288.96 | 288.96 | — | 1.5M | 290.38 | — |
| 2026-03-18 | 287.07 | 289.85 | 283.02 | 284.12 | 284.12 | — | 793K | 285.56 | — |
| 2026-03-17 | 286.71 | 288.85 | 283.69 | 287.38 | 287.38 | — | 1.1M | 286.83 | — |
| 2026-03-16 | 287.50 | 289.96 | 285.00 | 285.94 | 285.94 | — | 1.3M | 287.10 | — |
| 2026-03-13 | 284.30 | 290.22 | 277.92 | 279.78 | 279.78 | — | 1.6M | 280.77 | — |