MA
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 567.50
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 | 569.00 | 570.84 | 565.73 | 567.50 | 567.50 | -0.59% | 1.8M | 567.94 | 0.66 |
| 2026-09-08 | 572.67 | 575.67 | 567.01 | 570.89 | 570.89 | -1.44% | 2.7M | 570.40 | 0.99 |
| 2026-09-04 | 580.73 | 584.50 | 578.71 | 579.21 | 579.21 | -1.11% | 1.8M | 580.33 | 0.63 |
| 2026-09-03 | 590.69 | 592.97 | 583.81 | 585.71 | 585.71 | -0.41% | 2.2M | 586.06 | 0.79 |
| 2026-09-02 | 584.00 | 590.71 | 583.70 | 588.14 | 588.14 | +1.21% | 2.3M | 588.41 | 0.80 |
| 2026-09-01 | 589.65 | 592.64 | 580.88 | 581.10 | 581.10 | -1.39% | 3.3M | 583.56 | 1.16 |
| 2026-08-31 | 593.54 | 595.18 | 588.38 | 589.31 | 589.31 | -1.01% | 3.2M | 590.39 | 1.10 |
| 2026-08-28 | 593.95 | 598.02 | 592.08 | 595.30 | 595.30 | +0.60% | 1.9M | 595.50 | 0.63 |
| 2026-08-27 | 593.76 | 594.01 | 588.11 | 591.73 | 591.73 | -1.13% | 3.2M | 591.72 | 1.03 |
| 2026-08-26 | 599.37 | 600.49 | 594.71 | 598.47 | 598.47 | -0.15% | 3.1M | 598.16 | 1.00 |
| 2026-08-25 | 596.87 | 601.23 | 595.35 | 599.37 | 599.37 | -0.08% | 3.4M | 598.44 | 1.08 |
| 2026-08-24 | 585.00 | 599.99 | 584.22 | 599.86 | 599.86 | +3.31% | 3.1M | 596.96 | 1.01 |
| 2026-08-21 | 574.55 | 582.27 | 573.04 | 580.63 | 580.63 | +1.18% | 2.2M | 579.19 | 0.71 |
| 2026-08-20 | 572.07 | 579.61 | 571.80 | 573.85 | 573.85 | +0.02% | 2.6M | 575.32 | 0.85 |
| 2026-08-19 | 571.50 | 582.93 | 570.33 | 573.72 | 573.72 | -0.10% | 3.1M | 576.17 | 1.01 |
| 2026-08-18 | 563.87 | 578.50 | 563.18 | 574.31 | 574.31 | +2.14% | 3.9M | 574.20 | 1.31 |
| 2026-08-17 | 565.24 | 569.27 | 561.26 | 562.26 | 562.26 | -1.23% | 3.0M | 563.43 | 1.02 |
| 2026-08-14 | 567.95 | 570.67 | 564.43 | 569.29 | 569.29 | +0.40% | 2.5M | 568.38 | 0.83 |
| 2026-08-13 | 565.61 | 568.27 | 557.70 | 567.04 | 567.04 | +1.31% | 2.0M | 563.55 | 0.65 |
| 2026-08-12 | 557.56 | 563.55 | 556.06 | 559.73 | 559.73 | -0.30% | 3.1M | 558.89 | 1.02 |
| 2026-08-11 | 562.71 | 567.63 | 560.00 | 561.44 | 561.44 | -0.31% | 2.5M | 563.50 | 0.80 |
| 2026-08-10 | 561.11 | 566.76 | 559.36 | 563.17 | 563.17 | +0.04% | 2.6M | 562.28 | 0.85 |
| 2026-08-07 | 572.57 | 572.99 | 561.62 | 562.95 | 562.95 | -2.26% | 3.0M | 565.07 | 1.00 |
| 2026-08-06 | 573.21 | 576.36 | 566.37 | 575.95 | 575.95 | +0.96% | 3.0M | 573.02 | 1.00 |
| 2026-08-05 | 575.74 | 578.26 | 568.60 | 570.48 | 570.48 | -0.11% | 2.4M | 571.43 | 0.80 |
| 2026-08-04 | 566.99 | 573.35 | 564.00 | 571.10 | 571.10 | +0.02% | 3.2M | 570.55 | 1.05 |
| 2026-08-03 | 580.00 | 583.71 | 570.78 | 570.97 | 570.97 | -0.37% | 3.5M | 573.65 | 1.15 |
| 2026-07-31 | 567.68 | 575.42 | 563.42 | 573.10 | 573.10 | -0.74% | 4.6M | 571.90 | 1.52 |
| 2026-07-30 | 577.36 | 582.62 | 567.63 | 577.35 | 577.35 | +2.49% | 5.3M | 576.02 | 1.78 |
| 2026-07-29 | 555.06 | 569.99 | 554.92 | 563.32 | 563.32 | +0.10% | 3.5M | 564.70 | 1.16 |
| 2026-07-28 | 561.03 | 564.61 | 557.43 | 562.75 | 562.75 | +2.00% | 3.1M | 561.27 | 1.00 |
| 2026-07-27 | 543.18 | 553.89 | 542.02 | 551.71 | 551.71 | +2.23% | 2.4M | 551.21 | 0.68 |
| 2026-07-24 | 531.46 | 540.00 | 529.68 | 539.66 | 539.66 | +1.77% | 2.6M | 537.31 | 0.72 |
| 2026-07-23 | 527.98 | 530.88 | 523.61 | 530.29 | 530.29 | -0.32% | 2.1M | 528.09 | 0.58 |
| 2026-07-22 | 538.94 | 540.00 | 530.73 | 531.98 | 531.98 | -1.17% | 2.3M | 533.37 | 0.63 |
| 2026-07-21 | 543.76 | 544.34 | 536.85 | 538.30 | 538.30 | -1.67% | 2.9M | 540.38 | 0.79 |
| 2026-07-20 | 540.00 | 547.91 | 538.01 | 547.44 | 547.44 | +0.71% | 2.6M | 545.90 | 0.65 |
| 2026-07-17 | 550.50 | 551.72 | 540.23 | 543.60 | 543.60 | -1.44% | 3.2M | 544.04 | 0.82 |
| 2026-07-16 | 541.50 | 551.68 | 539.69 | 551.54 | 551.54 | +3.05% | 2.9M | 548.23 | 0.74 |
| 2026-07-15 | 538.54 | 541.24 | 529.08 | 535.21 | 535.21 | -0.52% | 3.1M | 536.97 | 0.78 |
| 2026-07-14 | 534.99 | 543.46 | 532.06 | 538.02 | 538.02 | +0.06% | 3.3M | 539.05 | 0.82 |
| 2026-07-13 | 530.71 | 539.93 | 530.71 | 537.70 | 537.70 | +2.08% | 2.9M | 536.85 | 0.70 |
| 2026-07-10 | 527.26 | 528.94 | 519.65 | 526.74 | 526.74 | — | 1.6M | 523.84 | — |
| 2026-07-09 | 518.03 | 523.23 | 515.11 | 523.20 | 523.20 | — | 2.8M | 522.00 | — |
| 2026-07-08 | 531.11 | 531.62 | 517.21 | 519.86 | 519.86 | — | 2.7M | 520.37 | — |
| 2026-07-07 | 533.84 | 543.64 | 530.00 | 531.62 | 531.62 | — | 3.5M | 534.90 | — |
| 2026-07-06 | 540.74 | 541.89 | 522.68 | 533.10 | 533.10 | — | 3.6M | 531.39 | — |
| 2026-07-02 | 529.73 | 539.63 | 526.07 | 539.39 | 539.39 | — | 3.9M | 536.24 | — |
| 2026-07-01 | 517.25 | 530.41 | 513.42 | 522.44 | 522.44 | — | 4.4M | 523.40 | — |
| 2026-06-30 | 511.90 | 514.00 | 507.14 | 513.60 | 513.60 | — | 4.7M | 512.64 | — |
| 2026-06-29 | 502.50 | 515.45 | 502.50 | 509.64 | 509.64 | — | 4.8M | 510.64 | — |
| 2026-06-26 | 488.58 | 504.36 | 488.58 | 499.02 | 499.02 | — | 9.2M | 499.34 | — |
| 2026-06-25 | 496.00 | 504.80 | 488.65 | 488.92 | 488.92 | — | 3.7M | 493.04 | — |
| 2026-06-24 | 488.08 | 498.44 | 486.22 | 494.41 | 494.41 | — | 3.6M | 494.13 | — |
| 2026-06-23 | 488.83 | 491.56 | 484.42 | 488.07 | 488.07 | — | 3.9M | 487.90 | — |
| 2026-06-22 | 488.16 | 495.66 | 483.14 | 484.09 | 484.09 | — | 4.0M | 485.74 | — |
| 2026-06-18 | 494.77 | 495.99 | 488.91 | 489.79 | 489.79 | — | 6.7M | 491.07 | — |
| 2026-06-17 | 502.93 | 504.63 | 492.40 | 492.99 | 492.99 | — | 2.9M | 496.47 | — |
| 2026-06-16 | 491.86 | 501.50 | 489.51 | 501.33 | 501.33 | — | 4.0M | 497.88 | — |
| 2026-06-11 | 488.66 | 491.47 | 484.39 | 486.51 | 486.51 | — | 3.8M | 487.26 | — |
| 2026-06-10 | 497.47 | 498.80 | 486.50 | 489.08 | 489.08 | — | 3.2M | 489.91 | — |
| 2026-06-09 | 483.89 | 495.42 | 482.00 | 495.24 | 495.24 | — | 3.3M | 493.11 | — |
| 2026-06-08 | 486.76 | 489.52 | 483.70 | 485.67 | 485.67 | — | 3.1M | 486.14 | — |
| 2026-06-01 | 494.25 | 497.13 | 488.65 | 495.25 | 495.25 | — | 4.7M | 494.02 | — |
| 2026-05-29 | 494.50 | 500.11 | 492.83 | 493.98 | 493.98 | — | 5.7M | 495.15 | — |
| 2026-05-26 | 496.00 | 496.85 | 492.06 | 493.01 | 493.01 | — | 1.9M | 493.66 | — |
| 2026-05-22 | 499.11 | 504.26 | 497.32 | 498.54 | 498.54 | — | 2.0M | 499.15 | — |
| 2026-05-21 | 496.00 | 501.38 | 490.07 | 499.62 | 499.62 | — | 2.5M | 498.46 | — |
| 2026-05-20 | 493.50 | 499.70 | 490.80 | 498.04 | 498.04 | — | 3.6M | 495.71 | — |
| 2026-05-19 | 507.56 | 512.90 | 498.50 | 499.70 | 499.70 | — | 3.4M | 502.66 | — |
| 2026-05-18 | 491.49 | 506.23 | 490.95 | 505.79 | 505.79 | — | 4.1M | 502.85 | — |
| 2026-05-07 | 492.70 | 503.52 | 492.70 | 500.94 | 500.94 | — | 5.0M | 500.43 | — |
| 2026-05-06 | 499.13 | 500.74 | 489.73 | 491.89 | 491.89 | — | 4.4M | 492.97 | — |
| 2026-05-05 | 501.03 | 503.88 | 493.26 | 497.08 | 497.08 | — | 4.2M | 498.23 | — |
| 2026-05-04 | 495.00 | 507.29 | 493.88 | 504.74 | 504.74 | — | 4.4M | 504.13 | — |
| 2026-04-27 | 500.76 | 509.05 | 500.76 | 506.43 | 506.43 | — | 2.5M | 506.42 | — |
| 2026-04-24 | 499.00 | 505.61 | 495.63 | 504.17 | 504.17 | — | 2.4M | 502.96 | — |
| 2026-04-23 | 507.37 | 509.65 | 498.37 | 502.38 | 502.38 | — | 2.7M | 502.66 | — |
| 2026-04-20 | 520.76 | 524.48 | 514.54 | 516.65 | 516.65 | — | 2.5M | 517.52 | — |
| 2026-04-17 | 521.50 | 527.47 | 518.74 | 521.30 | 521.30 | — | 3.6M | 522.67 | — |
| 2026-04-10 | 502.01 | 504.38 | 495.67 | 498.66 | 498.66 | — | 2.8M | 498.56 | — |
| 2026-04-09 | 504.46 | 506.67 | 497.76 | 503.57 | 503.57 | — | 3.3M | 502.60 | — |
| 2026-04-08 | 508.00 | 511.82 | 505.86 | 507.12 | 507.12 | — | 3.9M | 508.34 | — |
| 2026-04-07 | 498.29 | 502.60 | 495.67 | 498.28 | 498.28 | — | 3.6M | 498.12 | — |
| 2026-04-02 | 488.13 | 499.88 | 487.75 | 493.44 | 493.44 | — | 2.9M | 493.46 | — |
| 2026-03-26 | 500.51 | 504.80 | 499.05 | 500.75 | 500.75 | — | 4.0M | 501.29 | — |
| 2026-03-25 | 501.29 | 506.25 | 494.56 | 502.76 | 502.76 | — | 2.4M | 501.59 | — |
| 2026-03-24 | 495.64 | 502.73 | 493.24 | 498.93 | 498.93 | — | 2.3M | 498.98 | — |
| 2026-03-23 | 506.05 | 507.04 | 500.38 | 500.38 | 500.38 | — | 3.0M | 503.06 | — |
| 2026-03-18 | 503.75 | 503.75 | 487.92 | 488.47 | 488.47 | — | 3.5M | 491.41 | — |
| 2026-03-17 | 510.55 | 516.96 | 506.50 | 506.58 | 506.58 | — | 2.8M | 509.45 | — |
| 2026-03-16 | 498.62 | 508.58 | 498.62 | 508.50 | 508.50 | — | 3.5M | 506.25 | — |
| 2026-03-13 | 496.56 | 501.86 | 495.40 | 497.99 | 497.99 | — | 2.8M | 497.88 | — |