MLM
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 502.99
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 2026-06-29 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 | 510.93 | 514.13 | 502.36 | 502.99 | 502.99 | -1.76% | 923K | 506.98 | 1.47 |
| 2026-09-08 | 519.93 | 519.93 | 507.56 | 511.98 | 511.98 | -0.54% | 861K | 512.47 | 1.43 |
| 2026-09-04 | 510.00 | 517.92 | 507.25 | 514.77 | 514.77 | +1.15% | 692K | 514.47 | 1.18 |
| 2026-09-03 | 524.00 | 524.98 | 508.81 | 508.94 | 508.94 | -1.57% | 644K | 511.88 | 1.10 |
| 2026-09-02 | 507.65 | 520.76 | 505.29 | 517.07 | 517.07 | +2.41% | 1.1M | 516.97 | 2.02 |
| 2026-09-01 | 512.11 | 512.39 | 502.56 | 504.92 | 504.92 | -2.66% | 902K | 506.10 | 1.66 |
| 2026-08-31 | 525.70 | 528.46 | 517.65 | 518.70 | 518.70 | -2.33% | 709K | 520.44 | 1.30 |
| 2026-08-28 | 532.17 | 536.27 | 525.67 | 531.05 | 531.05 | +0.47% | 559K | 530.32 | 0.98 |
| 2026-08-27 | 525.99 | 532.18 | 525.53 | 528.59 | 528.59 | -0.67% | 515K | 528.71 | 0.85 |
| 2026-08-26 | 535.64 | 541.95 | 531.63 | 532.18 | 532.18 | +0.08% | 587K | 534.39 | 0.96 |
| 2026-08-25 | 537.50 | 538.26 | 526.28 | 531.74 | 531.74 | -0.26% | 577K | 532.77 | 0.93 |
| 2026-08-24 | 537.00 | 542.18 | 529.84 | 533.11 | 533.11 | -0.34% | 431K | 534.46 | 0.69 |
| 2026-08-21 | 529.57 | 537.97 | 525.87 | 534.92 | 534.92 | +1.84% | 552K | 534.84 | 0.88 |
| 2026-08-20 | 527.11 | 534.56 | 523.82 | 525.27 | 525.27 | -1.92% | 488K | 527.49 | 0.77 |
| 2026-08-19 | 525.05 | 539.65 | 525.02 | 535.53 | 535.53 | +2.43% | 779K | 534.26 | 1.26 |
| 2026-08-18 | 538.00 | 540.43 | 522.19 | 522.81 | 522.81 | -2.94% | 939K | 526.47 | 1.59 |
| 2026-08-17 | 545.00 | 548.16 | 538.07 | 538.66 | 538.66 | -1.69% | 688K | 541.57 | 1.17 |
| 2026-08-14 | 550.25 | 551.22 | 543.34 | 547.93 | 547.93 | +0.58% | 342K | 547.64 | 0.58 |
| 2026-08-13 | 547.01 | 551.65 | 541.42 | 544.76 | 544.76 | +0.16% | 398K | 546.60 | 0.67 |
| 2026-08-12 | 554.64 | 554.64 | 541.20 | 543.90 | 543.90 | -1.76% | 448K | 543.91 | 0.76 |
| 2026-08-11 | 549.05 | 559.03 | 546.93 | 553.67 | 553.67 | +0.75% | 326K | 552.60 | 0.55 |
| 2026-08-10 | 546.95 | 549.82 | 544.33 | 549.54 | 549.54 | +0.18% | 319K | 548.14 | 0.53 |
| 2026-08-07 | 543.88 | 554.79 | 535.86 | 548.57 | 548.57 | +1.91% | 454K | 549.17 | 0.76 |
| 2026-08-06 | 554.60 | 554.60 | 536.61 | 538.28 | 538.28 | -2.73% | 611K | 540.39 | 1.03 |
| 2026-08-05 | 556.64 | 561.88 | 553.03 | 553.37 | 553.37 | -0.44% | 489K | 555.86 | 0.81 |
| 2026-08-04 | 547.84 | 556.24 | 538.51 | 555.82 | 555.82 | +2.50% | 646K | 551.00 | 1.07 |
| 2026-08-03 | 530.01 | 546.54 | 530.01 | 542.27 | 542.27 | +3.26% | 768K | 540.95 | 1.27 |
| 2026-07-31 | 536.20 | 539.68 | 523.48 | 525.14 | 525.14 | -2.75% | 1.0M | 530.50 | 1.75 |
| 2026-07-30 | 563.45 | 577.09 | 535.90 | 540.00 | 540.00 | -5.21% | 1.2M | 543.59 | 2.14 |
| 2026-07-29 | 587.38 | 588.00 | 567.44 | 569.66 | 569.66 | -2.40% | 806K | 572.69 | 1.37 |
| 2026-07-28 | 577.50 | 585.62 | 570.85 | 583.67 | 583.67 | +2.03% | 712K | 581.79 | 1.15 |
| 2026-07-27 | 571.12 | 576.46 | 566.84 | 572.03 | 572.03 | +2.22% | 536K | 571.79 | 0.86 |
| 2026-07-24 | 549.68 | 562.39 | 547.88 | 559.60 | 559.60 | +2.33% | 512K | 558.78 | 0.81 |
| 2026-07-23 | 546.99 | 552.60 | 539.96 | 546.87 | 546.87 | -0.69% | 630K | 546.67 | 1.01 |
| 2026-07-22 | 550.65 | 558.23 | 548.69 | 550.66 | 550.66 | +0.61% | 479K | 551.93 | 0.78 |
| 2026-07-21 | 550.79 | 557.88 | 546.64 | 547.33 | 547.33 | -1.14% | 405K | 549.95 | 0.66 |
| 2026-07-20 | 567.88 | 567.88 | 548.17 | 553.62 | 553.62 | -1.59% | 684K | 553.70 | 1.07 |
| 2026-07-17 | 572.42 | 584.81 | 561.41 | 562.59 | 562.59 | -2.49% | 440K | 567.48 | 0.69 |
| 2026-07-16 | 569.00 | 580.24 | 569.00 | 576.93 | 576.93 | +1.34% | 341K | 575.64 | 0.52 |
| 2026-07-15 | 568.95 | 575.25 | 566.99 | 569.32 | 569.32 | -0.77% | 414K | 570.99 | 0.62 |
| 2026-07-14 | 576.54 | 586.06 | 572.32 | 573.75 | 573.75 | +0.77% | 403K | 575.38 | 0.60 |
| 2026-07-13 | 576.68 | 582.24 | 567.82 | 569.35 | 569.35 | -1.45% | 374K | 570.87 | 0.55 |
| 2026-07-10 | 575.22 | 581.82 | 569.38 | 577.72 | 577.72 | — | 451K | 577.96 | — |
| 2026-07-09 | 568.61 | 576.41 | 565.53 | 571.90 | 571.90 | — | 497K | 571.94 | — |
| 2026-07-08 | 584.74 | 588.22 | 566.86 | 570.00 | 570.00 | — | 745K | 571.82 | — |
| 2026-07-07 | 606.54 | 606.54 | 587.46 | 594.17 | 594.17 | — | 702K | 593.20 | — |
| 2026-07-06 | 602.31 | 607.19 | 597.49 | 605.30 | 605.30 | — | 705K | 602.77 | — |
| 2026-07-02 | 584.89 | 600.95 | 582.11 | 599.42 | 599.42 | — | 716K | 594.93 | — |
| 2026-07-01 | 571.10 | 582.38 | 562.00 | 579.24 | 579.24 | — | 783K | 576.84 | — |
| 2026-06-30 | 587.52 | 590.04 | 571.08 | 576.70 | 576.70 | — | 1.2M | 577.34 | — |
| 2026-06-29 | 582.07 | 594.45 | 573.24 | 581.23 | 581.23 | -5.65% | 1.3M | 580.24 | 2.31 |
| 2026-06-26 | 628.94 | 628.94 | 610.96 | 616.06 | 616.06 | — | 701K | 616.01 | — |
| 2026-06-25 | 624.57 | 642.18 | 617.62 | 628.94 | 628.94 | — | 537K | 631.55 | — |
| 2026-06-24 | 609.87 | 625.95 | 609.13 | 616.62 | 616.62 | — | 545K | 619.01 | — |
| 2026-06-23 | 604.06 | 612.55 | 600.46 | 604.18 | 604.18 | — | 280K | 606.83 | — |
| 2026-06-22 | 605.54 | 621.52 | 601.76 | 609.88 | 609.88 | — | 481K | 611.65 | — |
| 2026-06-18 | 599.80 | 616.61 | 595.11 | 609.12 | 609.12 | — | 1.1M | 608.75 | — |
| 2026-06-17 | 601.13 | 610.52 | 586.88 | 591.08 | 591.08 | — | 402K | 596.38 | — |
| 2026-06-16 | 593.57 | 607.00 | 593.57 | 603.57 | 603.57 | — | 748K | 602.29 | — |
| 2026-06-11 | 554.00 | 566.62 | 545.56 | 565.54 | 565.54 | — | 584K | 558.64 | — |
| 2026-06-10 | 576.74 | 576.74 | 552.36 | 552.87 | 552.87 | — | 391K | 557.63 | — |
| 2026-06-09 | 560.01 | 573.36 | 559.22 | 572.25 | 572.25 | — | 477K | 566.94 | — |
| 2026-06-08 | 572.00 | 573.61 | 553.58 | 553.98 | 553.98 | — | 490K | 557.75 | — |
| 2026-06-01 | 570.58 | 573.08 | 560.70 | 570.96 | 570.96 | — | 636K | 569.16 | — |
| 2026-05-29 | 574.70 | 592.22 | 574.70 | 581.64 | 581.64 | — | 1.2M | 584.99 | — |
| 2026-05-26 | 537.69 | 563.23 | 537.69 | 560.93 | 560.93 | — | 653K | 556.97 | — |
| 2026-05-22 | 542.43 | 543.82 | 528.90 | 536.48 | 536.48 | — | 521K | 534.89 | — |
| 2026-05-21 | 535.00 | 543.06 | 531.12 | 537.97 | 537.97 | — | 501K | 538.09 | — |
| 2026-05-20 | 531.42 | 542.54 | 527.31 | 541.98 | 541.98 | — | 646K | 537.99 | — |
| 2026-05-19 | 548.07 | 551.74 | 525.38 | 532.65 | 532.65 | — | 852K | 535.30 | — |
| 2026-05-18 | 557.84 | 563.23 | 555.08 | 555.78 | 555.78 | — | 572K | 557.82 | — |
| 2026-05-07 | 620.40 | 624.22 | 596.42 | 600.49 | 600.49 | — | 509K | 602.21 | — |
| 2026-05-06 | 616.19 | 622.12 | 610.77 | 615.48 | 615.48 | — | 411K | 615.89 | — |
| 2026-05-05 | 605.38 | 612.96 | 600.00 | 606.10 | 606.10 | — | 499K | 607.36 | — |
| 2026-05-04 | 605.45 | 611.89 | 599.50 | 603.29 | 603.29 | — | 679K | 603.97 | — |
| 2026-04-27 | 607.69 | 617.69 | 607.69 | 609.75 | 609.75 | — | 516K | 612.08 | — |
| 2026-04-24 | 613.28 | 621.71 | 609.69 | 615.30 | 615.30 | — | 235K | 616.07 | — |
| 2026-04-23 | 615.57 | 619.20 | 608.11 | 618.89 | 618.89 | — | 349K | 615.52 | — |
| 2026-04-20 | 619.02 | 629.47 | 617.95 | 627.35 | 627.35 | — | 311K | 626.40 | — |
| 2026-04-17 | 617.81 | 634.98 | 614.01 | 622.02 | 622.02 | — | 581K | 626.63 | — |
| 2026-04-10 | 625.50 | 632.42 | 624.16 | 631.53 | 631.53 | — | 304K | 629.75 | — |
| 2026-04-09 | 620.36 | 630.70 | 618.44 | 625.50 | 625.50 | — | 310K | 625.89 | — |
| 2026-04-08 | 618.36 | 626.74 | 618.36 | 624.36 | 624.36 | — | 434K | 623.39 | — |
| 2026-04-07 | 593.99 | 600.23 | 586.23 | 594.43 | 594.43 | — | 373K | 590.76 | — |
| 2026-04-02 | 589.29 | 609.48 | 587.21 | 597.18 | 597.18 | — | 252K | 596.46 | — |
| 2026-03-26 | 583.47 | 592.48 | 579.77 | 580.11 | 580.11 | — | 426K | 583.22 | — |
| 2026-03-25 | 585.36 | 590.07 | 571.35 | 589.42 | 589.42 | — | 490K | 585.42 | — |
| 2026-03-24 | 570.25 | 587.89 | 570.25 | 576.18 | 576.18 | — | 478K | 579.86 | — |
| 2026-03-23 | 570.65 | 587.91 | 568.51 | 577.59 | 577.59 | — | 651K | 580.44 | — |
| 2026-03-18 | 577.62 | 581.87 | 566.71 | 567.92 | 567.92 | — | 683K | 571.98 | — |
| 2026-03-17 | 590.07 | 597.06 | 580.73 | 582.50 | 582.50 | — | 497K | 583.40 | — |
| 2026-03-16 | 592.22 | 596.14 | 581.75 | 585.31 | 585.31 | — | 504K | 587.22 | — |
| 2026-03-13 | 591.19 | 595.00 | 580.51 | 583.75 | 583.75 | — | 638K | 585.82 | — |