KO
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 87.55
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 | 88.31 | 88.40 | 87.41 | 87.55 | 87.55 | -0.92% | 12.3M | 87.80 | 0.84 |
| 2026-09-08 | 87.55 | 88.55 | 87.55 | 88.36 | 88.36 | +0.33% | 19.4M | 88.29 | 1.35 |
| 2026-09-04 | 88.58 | 88.91 | 87.85 | 88.07 | 88.07 | -0.83% | 17.3M | 88.18 | 1.23 |
| 2026-09-03 | 88.11 | 89.22 | 88.01 | 88.81 | 88.81 | +0.65% | 13.8M | 88.82 | 0.98 |
| 2026-09-02 | 87.89 | 88.95 | 87.73 | 88.24 | 88.24 | +0.27% | 18.5M | 88.36 | 1.32 |
| 2026-09-01 | 89.59 | 89.78 | 87.81 | 88.00 | 88.00 | -0.76% | 14.8M | 88.26 | 1.05 |
| 2026-08-31 | 89.50 | 89.53 | 88.60 | 88.67 | 88.67 | -1.10% | 23.8M | 88.81 | 1.69 |
| 2026-08-28 | 89.21 | 90.03 | 89.07 | 89.66 | 89.66 | +0.67% | 9.9M | 89.69 | 0.69 |
| 2026-08-27 | 89.41 | 90.03 | 88.95 | 89.06 | 89.06 | -1.13% | 13.5M | 89.32 | 0.93 |
| 2026-08-26 | 92.21 | 92.21 | 90.00 | 90.08 | 90.08 | -1.70% | 17.1M | 90.43 | 1.16 |
| 2026-08-25 | 91.57 | 92.08 | 91.30 | 91.64 | 91.64 | -0.38% | 11.9M | 91.66 | 0.75 |
| 2026-08-24 | 92.12 | 92.49 | 91.45 | 91.99 | 91.99 | +0.98% | 14.8M | 91.94 | 0.92 |
| 2026-08-21 | 90.85 | 91.20 | 90.32 | 91.10 | 91.10 | +0.66% | 15.6M | 90.85 | 0.98 |
| 2026-08-20 | 90.18 | 91.86 | 89.73 | 90.50 | 90.50 | +0.17% | 14.9M | 90.95 | 0.94 |
| 2026-08-19 | 88.59 | 90.76 | 88.59 | 90.35 | 90.35 | +1.72% | 16.0M | 90.08 | 1.02 |
| 2026-08-18 | 88.40 | 88.96 | 87.88 | 88.82 | 88.82 | +2.12% | 12.5M | 88.69 | 0.80 |
| 2026-08-17 | 87.30 | 88.02 | 86.85 | 86.98 | 86.98 | -0.83% | 12.1M | 87.12 | 0.76 |
| 2026-08-14 | 87.30 | 87.97 | 87.20 | 87.71 | 87.71 | +0.33% | 9.2M | 87.68 | 0.54 |
| 2026-08-13 | 87.14 | 87.75 | 86.91 | 87.42 | 87.42 | +0.82% | 10.1M | 87.47 | 0.58 |
| 2026-08-12 | 85.78 | 87.29 | 85.66 | 86.71 | 86.71 | +0.27% | 12.7M | 86.71 | 0.71 |
| 2026-08-11 | 86.62 | 87.05 | 86.11 | 86.48 | 86.48 | -0.45% | 16.0M | 86.54 | 0.91 |
| 2026-08-10 | 87.11 | 87.53 | 86.43 | 86.87 | 86.87 | -0.21% | 13.7M | 86.97 | 0.78 |
| 2026-08-07 | 86.51 | 87.17 | 86.19 | 87.05 | 87.05 | +0.23% | 11.2M | 86.96 | 0.64 |
| 2026-08-06 | 87.86 | 87.97 | 86.42 | 86.85 | 86.85 | +0.02% | 13.6M | 86.87 | 0.77 |
| 2026-08-05 | 87.05 | 87.15 | 86.19 | 86.83 | 86.83 | +0.31% | 15.9M | 86.77 | 0.90 |
| 2026-08-04 | 85.79 | 86.68 | 85.16 | 86.56 | 86.56 | -0.35% | 17.1M | 86.34 | 0.97 |
| 2026-08-03 | 88.48 | 88.48 | 86.63 | 86.86 | 86.86 | -0.83% | 23.2M | 86.97 | 1.34 |
| 2026-07-31 | 87.66 | 88.00 | 86.82 | 87.59 | 87.59 | -1.02% | 14.7M | 87.57 | 0.84 |
| 2026-07-30 | 87.63 | 88.64 | 87.21 | 88.49 | 88.49 | -0.66% | 17.6M | 88.14 | 0.99 |
| 2026-07-29 | 88.65 | 90.92 | 88.64 | 89.08 | 89.08 | +0.92% | 21.7M | 89.61 | 1.24 |
| 2026-07-28 | 88.30 | 90.22 | 86.25 | 88.27 | 88.27 | +5.00% | 35.0M | 88.67 | 2.12 |
| 2026-07-27 | 83.08 | 84.14 | 82.50 | 84.07 | 84.07 | +2.21% | 19.9M | 83.72 | 1.10 |
| 2026-07-24 | 81.57 | 82.33 | 80.90 | 82.25 | 82.25 | +1.33% | 12.0M | 82.01 | 0.65 |
| 2026-07-23 | 81.67 | 81.87 | 80.88 | 81.17 | 81.17 | -1.25% | 13.8M | 81.22 | 0.74 |
| 2026-07-22 | 82.85 | 82.92 | 81.95 | 82.20 | 82.20 | +0.28% | 11.7M | 82.35 | 0.62 |
| 2026-07-21 | 81.97 | 82.39 | 81.32 | 81.97 | 81.97 | -0.18% | 12.9M | 81.99 | 0.67 |
| 2026-07-20 | 81.55 | 82.37 | 81.30 | 82.12 | 82.12 | +0.69% | 15.0M | 81.85 | 0.71 |
| 2026-07-17 | 85.37 | 85.56 | 80.83 | 81.56 | 81.56 | -3.96% | 32.9M | 82.24 | 1.63 |
| 2026-07-16 | 83.50 | 84.95 | 83.28 | 84.92 | 84.92 | +3.00% | 17.9M | 84.54 | 0.89 |
| 2026-07-15 | 82.93 | 83.23 | 82.23 | 82.45 | 82.45 | -0.76% | 18.4M | 82.64 | 0.92 |
| 2026-07-14 | 84.17 | 84.63 | 83.08 | 83.08 | 83.08 | -1.39% | 14.3M | 83.52 | 0.71 |
| 2026-07-13 | 83.90 | 84.68 | 83.67 | 84.25 | 84.25 | +0.91% | 12.1M | 84.16 | 0.60 |
| 2026-07-10 | 82.73 | 83.73 | 82.41 | 83.49 | 83.49 | — | 10.7M | 83.41 | — |
| 2026-07-09 | 82.09 | 82.81 | 81.71 | 82.63 | 82.63 | — | 15.8M | 82.44 | — |
| 2026-07-08 | 84.17 | 84.83 | 83.27 | 83.40 | 83.40 | — | 14.2M | 83.92 | — |
| 2026-07-07 | 84.60 | 85.68 | 83.64 | 84.05 | 84.05 | — | 17.8M | 84.39 | — |
| 2026-07-06 | 84.10 | 84.56 | 82.31 | 82.96 | 82.96 | — | 19.0M | 83.10 | — |
| 2026-07-02 | 81.63 | 84.14 | 81.39 | 84.14 | 84.14 | — | 18.3M | 83.24 | — |
| 2026-07-01 | 81.70 | 81.97 | 80.96 | 81.29 | 81.29 | — | 21.7M | 81.47 | — |
| 2026-06-30 | 82.50 | 82.54 | 81.01 | 81.27 | 81.27 | — | 16.4M | 81.49 | — |
| 2026-06-29 | 82.83 | 83.62 | 82.20 | 82.65 | 82.65 | — | 15.0M | 82.78 | — |
| 2026-06-26 | 80.96 | 82.81 | 80.69 | 82.63 | 82.63 | — | 53.4M | 82.43 | — |
| 2026-06-25 | 80.53 | 81.38 | 79.97 | 80.42 | 80.42 | — | 16.0M | 80.48 | — |
| 2026-06-24 | 80.89 | 81.58 | 80.56 | 80.60 | 80.60 | — | 20.6M | 80.86 | — |
| 2026-06-23 | 81.33 | 81.33 | 79.83 | 80.31 | 80.31 | — | 16.9M | 80.27 | — |
| 2026-06-22 | 79.25 | 80.06 | 79.06 | 79.53 | 79.53 | — | 21.2M | 79.62 | — |
| 2026-06-18 | 79.87 | 80.01 | 78.74 | 79.39 | 79.39 | — | 46.9M | 79.37 | — |
| 2026-06-17 | 79.95 | 80.33 | 78.99 | 79.93 | 79.93 | — | 17.1M | 79.84 | — |
| 2026-06-16 | 81.15 | 81.39 | 79.84 | 80.28 | 80.28 | — | 17.6M | 80.41 | — |
| 2026-06-11 | 83.92 | 84.04 | 82.48 | 82.53 | 82.53 | — | 14.3M | 83.17 | — |
| 2026-06-10 | 82.68 | 83.85 | 82.12 | 83.59 | 83.59 | — | 20.9M | 83.37 | — |
| 2026-06-09 | 79.55 | 81.76 | 79.38 | 81.34 | 81.34 | — | 20.6M | 80.98 | — |
| 2026-06-08 | 79.31 | 79.93 | 79.10 | 79.54 | 79.54 | — | 12.8M | 79.48 | — |
| 2026-06-01 | 78.58 | 79.20 | 78.43 | 78.64 | 78.64 | — | 12.8M | 78.72 | — |
| 2026-05-29 | 80.04 | 80.33 | 78.91 | 79.01 | 79.01 | — | 32.5M | 79.24 | — |
| 2026-05-26 | 80.84 | 81.60 | 80.24 | 80.46 | 80.46 | — | 13.0M | 80.60 | — |
| 2026-05-22 | 81.18 | 81.67 | 80.92 | 81.48 | 81.48 | — | 8.2M | 81.37 | — |
| 2026-05-21 | 81.79 | 81.80 | 80.72 | 81.17 | 81.17 | — | 15.7M | 81.18 | — |
| 2026-05-20 | 82.17 | 82.40 | 81.52 | 81.55 | 81.55 | — | 17.0M | 81.77 | — |
| 2026-05-19 | 81.41 | 82.66 | 81.26 | 81.92 | 81.92 | — | 17.1M | 82.01 | — |
| 2026-05-18 | 80.87 | 81.39 | 80.39 | 81.20 | 81.20 | — | 12.4M | 81.08 | — |
| 2026-05-07 | 78.79 | 79.14 | 78.09 | 78.43 | 78.43 | — | 16.5M | 78.62 | — |
| 2026-05-06 | 78.78 | 79.33 | 78.56 | 79.23 | 79.23 | — | 14.1M | 79.03 | — |
| 2026-05-05 | 78.19 | 78.78 | 77.74 | 78.48 | 78.48 | — | 11.6M | 78.44 | — |
| 2026-05-04 | 78.06 | 78.77 | 77.73 | 78.19 | 78.19 | — | 12.7M | 78.23 | — |
| 2026-04-27 | 76.71 | 76.71 | 75.40 | 75.44 | 75.44 | — | 15.8M | 75.85 | — |
| 2026-04-24 | 76.71 | 77.00 | 76.17 | 76.63 | 76.63 | — | 12.0M | 76.63 | — |
| 2026-04-23 | 75.44 | 76.66 | 75.16 | 76.28 | 76.28 | — | 12.1M | 76.25 | — |
| 2026-04-20 | 75.82 | 76.22 | 75.36 | 75.48 | 75.48 | — | 10.1M | 75.67 | — |
| 2026-04-17 | 74.95 | 76.06 | 74.80 | 75.74 | 75.74 | — | 15.0M | 75.68 | — |
| 2026-04-10 | 77.98 | 78.17 | 77.31 | 77.47 | 77.47 | — | 11.1M | 77.63 | — |
| 2026-04-09 | 76.65 | 78.29 | 76.37 | 78.18 | 78.18 | — | 14.3M | 77.96 | — |
| 2026-04-08 | 75.81 | 77.37 | 75.31 | 77.29 | 77.29 | — | 12.3M | 76.78 | — |
| 2026-04-07 | 77.20 | 77.59 | 75.63 | 75.91 | 75.91 | — | 12.8M | 76.24 | — |
| 2026-04-02 | 76.58 | 76.96 | 76.12 | 76.72 | 76.72 | — | 14.6M | 76.69 | — |
| 2026-03-26 | 75.19 | 75.75 | 74.65 | 74.69 | 74.69 | — | 11.2M | 75.05 | — |
| 2026-03-25 | 74.59 | 75.64 | 74.07 | 75.25 | 75.25 | — | 14.8M | 75.10 | — |
| 2026-03-24 | 74.86 | 75.69 | 74.63 | 74.67 | 74.67 | — | 15.7M | 74.98 | — |
| 2026-03-23 | 75.34 | 75.45 | 74.55 | 75.11 | 75.11 | — | 15.1M | 75.08 | — |
| 2026-03-18 | 77.08 | 77.13 | 75.85 | 75.97 | 75.97 | — | 13.1M | 76.23 | — |
| 2026-03-17 | 78.00 | 78.30 | 77.45 | 77.58 | 77.58 | — | 14.9M | 77.74 | — |
| 2026-03-16 | 78.00 | 78.43 | 77.74 | 77.82 | 77.82 | — | 11.8M | 77.97 | — |
| 2026-03-13 | 77.47 | 78.05 | 77.19 | 77.34 | 77.34 | — | 12.0M | 77.49 | — |