MCO
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 474.57
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 | 479.01 | 479.01 | 473.18 | 474.57 | 474.57 | -1.39% | 723K | 475.34 | 1.07 |
| 2026-09-08 | 489.70 | 489.75 | 479.09 | 481.25 | 481.25 | -2.49% | 624K | 481.79 | 0.92 |
| 2026-09-04 | 492.02 | 495.64 | 489.61 | 493.55 | 493.55 | -2.13% | 425K | 493.43 | 0.61 |
| 2026-09-03 | 496.13 | 507.65 | 493.79 | 504.30 | 504.30 | +2.92% | 501K | 502.12 | 0.71 |
| 2026-09-02 | 492.46 | 494.76 | 484.45 | 490.00 | 490.00 | -0.95% | 662K | 489.65 | 0.92 |
| 2026-09-01 | 501.89 | 505.23 | 493.76 | 494.71 | 494.71 | -1.97% | 972K | 497.61 | 1.40 |
| 2026-08-31 | 511.33 | 511.94 | 502.61 | 504.64 | 504.64 | -2.00% | 858K | 504.93 | 1.25 |
| 2026-08-28 | 510.33 | 517.14 | 505.86 | 514.95 | 514.95 | +1.16% | 472K | 514.46 | 0.67 |
| 2026-08-27 | 514.00 | 520.67 | 508.61 | 509.02 | 509.02 | -1.07% | 562K | 511.67 | 0.78 |
| 2026-08-26 | 512.31 | 520.59 | 511.35 | 514.55 | 514.55 | +0.28% | 756K | 514.92 | 1.04 |
| 2026-08-25 | 507.51 | 514.36 | 501.01 | 513.11 | 513.11 | +0.34% | 694K | 511.75 | 0.93 |
| 2026-08-24 | 505.00 | 512.56 | 503.47 | 511.35 | 511.35 | +1.60% | 656K | 509.31 | 0.87 |
| 2026-08-21 | 500.99 | 506.56 | 498.45 | 503.32 | 503.32 | +0.91% | 714K | 503.09 | 0.93 |
| 2026-08-20 | 496.96 | 503.67 | 495.27 | 498.77 | 498.77 | +0.35% | 737K | 499.26 | 0.94 |
| 2026-08-19 | 487.45 | 506.49 | 485.23 | 497.03 | 497.03 | +2.31% | 957K | 498.85 | 1.20 |
| 2026-08-18 | 480.69 | 490.75 | 478.69 | 485.79 | 485.79 | +1.81% | 524K | 486.87 | 0.62 |
| 2026-08-17 | 481.17 | 483.68 | 477.14 | 477.17 | 477.17 | -1.61% | 684K | 478.65 | 0.81 |
| 2026-08-14 | 487.11 | 488.21 | 480.34 | 484.96 | 484.96 | -0.71% | 518K | 484.66 | 0.58 |
| 2026-08-13 | 479.04 | 489.70 | 475.31 | 488.42 | 488.42 | +2.21% | 581K | 484.04 | 0.64 |
| 2026-08-12 | 474.16 | 481.58 | 473.27 | 477.84 | 477.84 | +0.29% | 814K | 477.60 | 0.90 |
| 2026-08-11 | 476.75 | 480.85 | 473.62 | 476.48 | 476.48 | -0.35% | 846K | 477.30 | 0.94 |
| 2026-08-10 | 474.93 | 481.10 | 474.93 | 478.14 | 478.14 | +0.08% | 687K | 478.36 | 0.77 |
| 2026-08-07 | 473.00 | 480.71 | 472.33 | 477.75 | 477.75 | +0.98% | 696K | 477.24 | 0.79 |
| 2026-08-06 | 481.73 | 485.06 | 470.52 | 473.13 | 473.13 | -2.24% | 821K | 473.27 | 0.94 |
| 2026-08-05 | 488.25 | 489.95 | 479.27 | 483.98 | 483.98 | +0.06% | 790K | 484.36 | 0.92 |
| 2026-08-04 | 479.69 | 486.87 | 479.69 | 483.67 | 483.67 | +0.06% | 542K | 483.85 | 0.62 |
| 2026-08-03 | 484.13 | 491.10 | 477.16 | 483.36 | 483.36 | +1.04% | 700K | 483.12 | 0.79 |
| 2026-07-31 | 477.89 | 481.59 | 471.78 | 478.38 | 478.38 | -0.80% | 844K | 478.12 | 0.95 |
| 2026-07-30 | 478.91 | 483.24 | 470.49 | 482.26 | 482.26 | -0.20% | 823K | 478.97 | 0.92 |
| 2026-07-29 | 484.17 | 489.61 | 480.88 | 483.24 | 483.24 | -0.20% | 938K | 485.01 | 1.04 |
| 2026-07-28 | 486.06 | 488.81 | 478.33 | 484.20 | 484.20 | -0.36% | 1.0M | 484.47 | 1.13 |
| 2026-07-27 | 478.97 | 491.22 | 478.27 | 485.96 | 485.96 | +3.07% | 905K | 486.46 | 0.91 |
| 2026-07-24 | 475.91 | 479.20 | 468.37 | 471.50 | 471.50 | -0.16% | 935K | 471.79 | 0.93 |
| 2026-07-23 | 480.00 | 484.47 | 472.01 | 472.24 | 472.24 | -3.57% | 1.0M | 474.27 | 1.05 |
| 2026-07-22 | 493.48 | 493.99 | 482.96 | 489.70 | 489.70 | -0.22% | 1.3M | 489.97 | 1.29 |
| 2026-07-21 | 491.68 | 496.87 | 482.69 | 490.77 | 490.77 | -2.89% | 1.4M | 491.16 | 1.48 |
| 2026-07-20 | 508.24 | 510.01 | 502.09 | 505.37 | 505.37 | -1.07% | 774K | 505.80 | 0.75 |
| 2026-07-17 | 517.96 | 523.31 | 507.32 | 510.86 | 510.86 | -1.57% | 1.3M | 511.13 | 1.29 |
| 2026-07-16 | 509.33 | 519.09 | 508.16 | 519.02 | 519.02 | +2.89% | 935K | 515.74 | 0.90 |
| 2026-07-15 | 498.76 | 512.00 | 497.37 | 504.46 | 504.46 | +1.97% | 833K | 505.90 | 0.79 |
| 2026-07-14 | 487.00 | 495.75 | 480.00 | 494.73 | 494.73 | -0.20% | 652K | 493.39 | 0.62 |
| 2026-07-13 | 491.72 | 497.82 | 491.71 | 495.72 | 495.72 | +1.73% | 569K | 495.65 | 0.53 |
| 2026-07-10 | 491.49 | 496.10 | 483.81 | 487.28 | 487.28 | — | 511K | 487.25 | — |
| 2026-07-09 | 482.30 | 487.37 | 478.27 | 487.02 | 487.02 | — | 528K | 486.13 | — |
| 2026-07-08 | 496.36 | 496.96 | 483.19 | 485.10 | 485.10 | — | 585K | 486.73 | — |
| 2026-07-07 | 501.46 | 504.91 | 498.11 | 500.49 | 500.49 | — | 824K | 502.04 | — |
| 2026-07-06 | 492.35 | 499.97 | 480.63 | 498.78 | 498.78 | — | 864K | 496.19 | — |
| 2026-07-02 | 474.27 | 490.74 | 474.27 | 490.51 | 490.51 | — | 933K | 485.61 | — |
| 2026-07-01 | 455.49 | 474.39 | 454.00 | 468.38 | 468.38 | — | 1.1M | 467.74 | — |
| 2026-06-30 | 450.28 | 457.54 | 447.14 | 452.92 | 452.92 | — | 1.0M | 453.30 | — |
| 2026-06-29 | 452.48 | 455.62 | 448.54 | 452.73 | 452.73 | — | 849K | 451.47 | — |
| 2026-06-26 | 437.85 | 451.85 | 437.51 | 450.01 | 450.01 | — | 2.8M | 448.90 | — |
| 2026-06-25 | 450.37 | 459.77 | 438.14 | 438.85 | 438.85 | — | 1.2M | 445.26 | — |
| 2026-06-24 | 446.26 | 455.95 | 443.24 | 449.79 | 449.79 | — | 972K | 451.13 | — |
| 2026-06-23 | 450.03 | 452.39 | 442.29 | 443.97 | 443.97 | — | 1.1M | 444.84 | — |
| 2026-06-22 | 448.64 | 453.82 | 445.24 | 447.33 | 447.33 | — | 970K | 448.00 | — |
| 2026-06-18 | 457.63 | 460.25 | 448.85 | 450.67 | 450.67 | — | 2.0M | 451.48 | — |
| 2026-06-17 | 466.50 | 472.43 | 455.73 | 456.22 | 456.22 | — | 1.3M | 462.13 | — |
| 2026-06-16 | 460.34 | 471.40 | 459.21 | 468.41 | 468.41 | — | 1.3M | 468.11 | — |
| 2026-06-11 | 449.59 | 450.50 | 438.41 | 441.82 | 441.82 | — | 1.2M | 442.25 | — |
| 2026-06-10 | 447.00 | 454.10 | 444.33 | 450.69 | 450.69 | — | 554K | 450.91 | — |
| 2026-06-09 | 443.71 | 452.50 | 441.70 | 449.94 | 449.94 | — | 901K | 449.53 | — |
| 2026-06-08 | 451.13 | 451.41 | 443.18 | 443.76 | 443.76 | — | 776K | 445.61 | — |
| 2026-06-01 | 453.67 | 465.67 | 448.96 | 464.20 | 464.20 | — | 894K | 459.73 | — |
| 2026-05-29 | 448.91 | 459.24 | 448.41 | 453.25 | 453.25 | — | 2.1M | 454.27 | — |
| 2026-05-26 | 450.24 | 454.81 | 446.43 | 451.10 | 451.10 | — | 843K | 451.19 | — |
| 2026-05-22 | 446.00 | 452.85 | 445.62 | 449.12 | 449.12 | — | 503K | 449.26 | — |
| 2026-05-21 | 440.18 | 447.56 | 436.20 | 445.37 | 445.37 | — | 1.0M | 444.52 | — |
| 2026-05-20 | 434.37 | 445.45 | 427.89 | 444.27 | 444.27 | — | 1.2M | 443.02 | — |
| 2026-05-19 | 445.74 | 448.00 | 434.29 | 434.49 | 434.49 | — | 1.3M | 438.17 | — |
| 2026-05-18 | 427.01 | 443.61 | 427.01 | 443.41 | 443.41 | — | 1.1M | 441.19 | — |
| 2026-05-07 | 446.08 | 458.00 | 444.54 | 457.10 | 457.10 | — | 1.0M | 454.78 | — |
| 2026-05-06 | 458.29 | 459.99 | 446.88 | 448.64 | 448.64 | — | 1.2M | 450.33 | — |
| 2026-05-05 | 450.01 | 460.50 | 442.22 | 454.55 | 454.55 | — | 1.1M | 453.41 | — |
| 2026-05-04 | 453.97 | 460.83 | 449.18 | 449.56 | 449.56 | — | 772K | 451.85 | — |
| 2026-04-27 | 453.91 | 462.80 | 453.91 | 460.74 | 460.74 | — | 1.2M | 460.65 | — |
| 2026-04-24 | 453.10 | 458.85 | 453.10 | 456.05 | 456.05 | — | 793K | 456.31 | — |
| 2026-04-23 | 460.72 | 463.00 | 448.01 | 452.35 | 452.35 | — | 1.2M | 453.71 | — |
| 2026-04-20 | 453.68 | 461.02 | 452.66 | 459.91 | 459.91 | — | 1.2M | 458.21 | — |
| 2026-04-17 | 452.26 | 459.27 | 450.19 | 455.35 | 455.35 | — | 1.5M | 455.63 | — |
| 2026-04-10 | 436.19 | 438.87 | 424.40 | 427.41 | 427.41 | — | 1.1M | 428.28 | — |
| 2026-04-09 | 443.46 | 445.42 | 432.03 | 438.22 | 438.22 | — | 950K | 437.46 | — |
| 2026-04-08 | 450.25 | 454.92 | 445.42 | 447.62 | 447.62 | — | 787K | 450.01 | — |
| 2026-04-07 | 442.24 | 444.20 | 436.77 | 438.00 | 438.00 | — | 686K | 438.92 | — |
| 2026-04-02 | 432.42 | 445.69 | 430.01 | 440.79 | 440.79 | — | 794K | 440.02 | — |
| 2026-03-26 | 423.98 | 435.09 | 423.98 | 432.28 | 432.28 | — | 1.3M | 432.63 | — |
| 2026-03-25 | 433.41 | 438.52 | 422.35 | 428.05 | 428.05 | — | 1.1M | 428.29 | — |
| 2026-03-24 | 436.77 | 436.77 | 426.49 | 428.46 | 428.46 | — | 1.4M | 429.61 | — |
| 2026-03-23 | 443.24 | 446.40 | 438.13 | 441.07 | 441.07 | — | 1.2M | 442.56 | — |
| 2026-03-18 | 435.87 | 444.36 | 434.85 | 438.67 | 438.67 | — | 1.4M | 440.29 | — |
| 2026-03-17 | 437.42 | 446.19 | 436.20 | 441.03 | 441.03 | — | 1.1M | 442.67 | — |
| 2026-03-16 | 433.80 | 439.06 | 432.24 | 432.69 | 432.69 | — | 1.1M | 434.21 | — |
| 2026-03-13 | 430.85 | 432.82 | 427.05 | 430.01 | 430.01 | — | 1.3M | 430.28 | — |