LII
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 375.78
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 | 383.05 | 387.10 | 374.77 | 375.78 | 375.78 | -2.44% | 375K | 377.05 | 0.81 |
| 2026-09-08 | 391.63 | 396.21 | 383.82 | 385.18 | 385.18 | -1.37% | 501K | 386.71 | 1.08 |
| 2026-09-04 | 382.20 | 390.73 | 382.20 | 390.53 | 390.53 | +1.15% | 444K | 389.28 | 0.94 |
| 2026-09-03 | 377.10 | 388.26 | 374.74 | 386.08 | 386.08 | +3.23% | 762K | 384.56 | 1.64 |
| 2026-09-02 | 376.38 | 377.69 | 371.65 | 374.00 | 374.00 | -0.86% | 391K | 374.85 | 0.81 |
| 2026-09-01 | 378.45 | 383.30 | 376.42 | 377.25 | 377.25 | -1.41% | 464K | 378.52 | 0.94 |
| 2026-08-31 | 387.50 | 390.86 | 381.82 | 382.64 | 382.64 | -2.73% | 640K | 384.14 | 1.28 |
| 2026-08-28 | 395.28 | 395.28 | 387.91 | 393.39 | 393.39 | +0.57% | 370K | 392.05 | 0.70 |
| 2026-08-27 | 394.35 | 396.96 | 388.16 | 391.15 | 391.15 | -0.65% | 438K | 391.69 | 0.79 |
| 2026-08-26 | 391.84 | 400.03 | 390.44 | 393.72 | 393.72 | +1.20% | 468K | 394.11 | 0.75 |
| 2026-08-25 | 405.53 | 405.60 | 387.45 | 389.06 | 389.06 | -2.52% | 569K | 390.78 | 0.88 |
| 2026-08-24 | 403.40 | 407.37 | 394.80 | 399.10 | 399.10 | -0.94% | 308K | 398.76 | 0.47 |
| 2026-08-21 | 409.29 | 410.54 | 402.44 | 402.87 | 402.87 | -0.78% | 425K | 404.63 | 0.66 |
| 2026-08-20 | 413.05 | 416.28 | 404.19 | 406.05 | 406.05 | -3.17% | 518K | 407.88 | 0.82 |
| 2026-08-19 | 418.02 | 423.25 | 415.00 | 419.34 | 419.34 | +2.02% | 375K | 418.88 | 0.60 |
| 2026-08-18 | 416.00 | 416.15 | 407.94 | 411.05 | 411.05 | -1.22% | 354K | 411.15 | 0.57 |
| 2026-08-17 | 421.24 | 425.56 | 412.40 | 416.13 | 416.13 | -1.39% | 405K | 415.52 | 0.65 |
| 2026-08-14 | 416.83 | 424.49 | 415.00 | 422.01 | 422.01 | +0.88% | 525K | 421.75 | 0.84 |
| 2026-08-13 | 425.68 | 427.01 | 416.01 | 418.31 | 418.31 | -0.62% | 596K | 418.74 | 0.98 |
| 2026-08-12 | 438.19 | 438.20 | 419.23 | 420.91 | 420.91 | -2.30% | 353K | 423.29 | 0.57 |
| 2026-08-11 | 425.37 | 432.37 | 424.17 | 430.83 | 430.83 | +1.78% | 390K | 429.88 | 0.63 |
| 2026-08-10 | 437.83 | 439.96 | 421.45 | 423.28 | 423.28 | -3.75% | 527K | 424.26 | 0.86 |
| 2026-08-07 | 434.30 | 444.10 | 434.30 | 439.77 | 439.77 | +0.93% | 598K | 440.21 | 1.00 |
| 2026-08-06 | 444.72 | 448.95 | 434.36 | 435.73 | 435.73 | -2.49% | 591K | 439.61 | 1.00 |
| 2026-08-05 | 442.77 | 456.50 | 442.77 | 446.87 | 446.87 | +0.03% | 744K | 449.80 | 1.30 |
| 2026-08-04 | 440.64 | 448.60 | 435.06 | 446.74 | 446.74 | +2.70% | 641K | 444.51 | 1.15 |
| 2026-08-03 | 422.12 | 435.77 | 420.88 | 435.00 | 435.00 | +4.60% | 799K | 429.77 | 1.50 |
| 2026-07-31 | 421.97 | 427.67 | 415.27 | 415.88 | 415.88 | -0.38% | 931K | 418.96 | 1.81 |
| 2026-07-30 | 430.01 | 433.14 | 411.40 | 417.45 | 417.45 | -2.92% | 940K | 418.67 | 1.89 |
| 2026-07-29 | 491.00 | 491.90 | 428.00 | 430.02 | 430.02 | -20.97% | 1.9M | 442.29 | 4.39 |
| 2026-07-28 | 541.74 | 553.38 | 532.40 | 544.11 | 544.11 | -0.59% | 1.0M | 543.25 | 2.51 |
| 2026-07-27 | 547.54 | 558.13 | 542.51 | 547.35 | 547.35 | +1.15% | 470K | 547.69 | 1.09 |
| 2026-07-24 | 535.49 | 544.64 | 532.25 | 541.13 | 541.13 | +0.60% | 251K | 540.70 | 0.57 |
| 2026-07-23 | 533.97 | 541.91 | 529.82 | 537.89 | 537.89 | +0.96% | 321K | 535.97 | 0.71 |
| 2026-07-22 | 530.85 | 537.67 | 530.34 | 532.78 | 532.78 | +0.55% | 214K | 532.91 | 0.47 |
| 2026-07-21 | 536.48 | 538.20 | 523.16 | 529.88 | 529.88 | -0.69% | 287K | 529.42 | 0.63 |
| 2026-07-20 | 545.36 | 545.36 | 530.60 | 533.58 | 533.58 | -1.90% | 450K | 535.02 | 0.97 |
| 2026-07-17 | 549.56 | 561.15 | 538.92 | 543.93 | 543.93 | -2.62% | 448K | 544.95 | 0.99 |
| 2026-07-16 | 542.54 | 558.94 | 542.07 | 558.57 | 558.57 | +1.80% | 284K | 556.08 | 0.63 |
| 2026-07-15 | 561.67 | 562.00 | 535.02 | 548.67 | 548.67 | -2.51% | 542K | 545.96 | 1.22 |
| 2026-07-14 | 558.92 | 564.95 | 553.95 | 562.77 | 562.77 | +2.10% | 439K | 560.89 | 1.02 |
| 2026-07-13 | 550.94 | 560.21 | 545.43 | 551.18 | 551.18 | -0.15% | 382K | 550.72 | 0.89 |
| 2026-07-10 | 540.55 | 555.93 | 539.07 | 552.03 | 552.03 | — | 264K | 552.21 | — |
| 2026-07-09 | 542.87 | 545.55 | 529.17 | 537.50 | 537.50 | — | 498K | 535.68 | — |
| 2026-07-08 | 546.87 | 546.87 | 535.63 | 537.76 | 537.76 | — | 341K | 539.54 | — |
| 2026-07-07 | 566.03 | 566.03 | 549.65 | 556.93 | 556.93 | — | 391K | 555.56 | — |
| 2026-07-06 | 569.34 | 574.17 | 559.69 | 568.00 | 568.00 | — | 328K | 566.86 | — |
| 2026-07-02 | 573.07 | 578.87 | 561.10 | 570.03 | 570.03 | — | 547K | 568.39 | — |
| 2026-07-01 | 568.06 | 587.27 | 564.24 | 571.08 | 571.08 | — | 605K | 575.96 | — |
| 2026-06-30 | 575.93 | 582.99 | 569.72 | 572.95 | 572.95 | — | 526K | 574.09 | — |
| 2026-06-29 | 560.45 | 571.37 | 555.14 | 568.83 | 568.83 | — | 496K | 567.93 | — |
| 2026-06-26 | 566.03 | 569.37 | 558.80 | 563.87 | 563.87 | — | 992K | 563.69 | — |
| 2026-06-25 | 559.82 | 580.11 | 558.96 | 570.73 | 570.73 | — | 509K | 570.40 | — |
| 2026-06-24 | 528.97 | 555.86 | 528.97 | 551.75 | 551.75 | — | 454K | 549.76 | — |
| 2026-06-23 | 527.91 | 531.05 | 519.48 | 523.59 | 523.59 | — | 348K | 523.77 | — |
| 2026-06-22 | 532.22 | 538.66 | 528.54 | 536.04 | 536.04 | — | 297K | 535.19 | — |
| 2026-06-18 | 531.60 | 543.67 | 529.77 | 532.43 | 532.43 | — | 532K | 534.15 | — |
| 2026-06-17 | 527.85 | 537.68 | 512.67 | 516.11 | 516.11 | — | 322K | 522.20 | — |
| 2026-06-16 | 527.71 | 534.65 | 522.89 | 528.33 | 528.33 | — | 223K | 529.13 | — |
| 2026-06-11 | 508.70 | 517.61 | 493.54 | 517.03 | 517.03 | — | 398K | 510.59 | — |
| 2026-06-10 | 526.84 | 530.61 | 504.56 | 504.80 | 504.80 | — | 222K | 510.94 | — |
| 2026-06-09 | 519.89 | 532.26 | 514.00 | 529.04 | 529.04 | — | 295K | 525.09 | — |
| 2026-06-08 | 508.31 | 522.61 | 501.71 | 513.45 | 513.45 | — | 333K | 516.21 | — |
| 2026-06-01 | 497.03 | 508.43 | 489.53 | 496.77 | 496.77 | — | 266K | 495.94 | — |
| 2026-05-29 | 493.53 | 510.04 | 490.59 | 502.16 | 502.16 | — | 609K | 503.75 | — |
| 2026-05-26 | 489.83 | 507.75 | 488.44 | 502.56 | 502.56 | — | 439K | 502.47 | — |
| 2026-05-22 | 484.80 | 492.32 | 476.67 | 484.64 | 484.64 | — | 367K | 486.20 | — |
| 2026-05-21 | 487.95 | 492.00 | 475.22 | 480.51 | 480.51 | — | 539K | 482.49 | — |
| 2026-05-20 | 484.27 | 497.17 | 477.06 | 493.33 | 493.33 | — | 370K | 492.15 | — |
| 2026-05-19 | 494.43 | 494.43 | 479.65 | 482.69 | 482.69 | — | 351K | 484.77 | — |
| 2026-05-18 | 500.19 | 503.41 | 491.63 | 501.41 | 501.41 | — | 424K | 498.48 | — |
| 2026-05-07 | 543.94 | 551.50 | 524.46 | 526.61 | 526.61 | — | 494K | 531.63 | — |
| 2026-05-06 | 537.57 | 547.33 | 537.42 | 541.37 | 541.37 | — | 384K | 542.33 | — |
| 2026-05-05 | 516.00 | 523.81 | 511.26 | 522.20 | 522.20 | — | 389K | 520.68 | — |
| 2026-05-04 | 525.73 | 530.87 | 510.37 | 514.86 | 514.86 | — | 481K | 516.52 | — |
| 2026-04-27 | 493.53 | 504.31 | 492.17 | 502.24 | 502.24 | — | 596K | 500.74 | — |
| 2026-04-24 | 493.10 | 499.20 | 488.48 | 490.97 | 490.97 | — | 345K | 492.75 | — |
| 2026-04-23 | 491.38 | 500.04 | 484.77 | 493.67 | 493.67 | — | 542K | 494.60 | — |
| 2026-04-20 | 484.07 | 493.74 | 481.73 | 493.46 | 493.46 | — | 272K | 491.62 | — |
| 2026-04-17 | 484.06 | 502.54 | 483.74 | 487.11 | 487.11 | — | 461K | 490.20 | — |
| 2026-04-10 | 491.25 | 508.24 | 484.54 | 505.31 | 505.31 | — | 525K | 504.35 | — |
| 2026-04-09 | 474.06 | 492.06 | 474.06 | 488.68 | 488.68 | — | 263K | 487.87 | — |
| 2026-04-08 | 474.25 | 482.22 | 468.97 | 478.08 | 478.08 | — | 486K | 477.56 | — |
| 2026-04-07 | 449.29 | 454.11 | 444.88 | 450.65 | 450.65 | — | 315K | 449.14 | — |
| 2026-04-02 | 456.63 | 469.13 | 448.98 | 454.64 | 454.64 | — | 400K | 454.91 | — |
| 2026-03-26 | 476.83 | 481.95 | 437.86 | 438.30 | 438.30 | — | 974K | 450.18 | — |
| 2026-03-25 | 485.10 | 489.05 | 471.14 | 481.68 | 481.68 | — | 280K | 479.75 | — |
| 2026-03-24 | 469.63 | 481.28 | 462.81 | 476.97 | 476.97 | — | 407K | 475.39 | — |
| 2026-03-23 | 484.08 | 487.14 | 476.31 | 476.96 | 476.96 | — | 360K | 479.24 | — |
| 2026-03-18 | 482.40 | 490.52 | 476.84 | 477.99 | 477.99 | — | 272K | 481.12 | — |
| 2026-03-17 | 482.59 | 488.04 | 472.49 | 486.98 | 486.98 | — | 300K | 484.07 | — |
| 2026-03-16 | 485.00 | 488.74 | 477.99 | 478.86 | 478.86 | — | 494K | 480.55 | — |
| 2026-03-13 | 487.44 | 489.95 | 471.00 | 480.96 | 480.96 | — | 477K | 478.72 | — |