MMM
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 164.40
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 | 166.00 | 166.81 | 164.03 | 164.40 | 164.40 | -1.86% | 3.3M | 164.84 | 1.25 |
| 2026-09-08 | 168.17 | 168.56 | 165.71 | 167.52 | 167.52 | -0.62% | 2.2M | 167.08 | 0.83 |
| 2026-09-04 | 167.87 | 169.59 | 167.55 | 168.56 | 168.56 | +0.15% | 2.2M | 168.55 | 0.83 |
| 2026-09-03 | 169.74 | 169.75 | 165.80 | 168.31 | 168.31 | -0.26% | 3.0M | 167.84 | 1.15 |
| 2026-09-02 | 171.00 | 171.26 | 168.08 | 168.75 | 168.75 | -0.88% | 2.2M | 169.19 | 0.83 |
| 2026-09-01 | 171.96 | 172.43 | 169.52 | 170.24 | 170.24 | -0.93% | 3.3M | 170.59 | 1.28 |
| 2026-08-31 | 173.50 | 173.65 | 171.66 | 171.83 | 171.83 | -1.44% | 2.4M | 172.21 | 0.90 |
| 2026-08-28 | 179.66 | 179.84 | 173.57 | 174.34 | 174.34 | -2.51% | 2.3M | 174.92 | 0.88 |
| 2026-08-27 | 177.77 | 180.00 | 176.91 | 178.83 | 178.83 | -0.65% | 2.4M | 178.92 | 0.90 |
| 2026-08-26 | 180.50 | 180.67 | 178.53 | 180.00 | 180.00 | +0.35% | 2.7M | 179.65 | 0.96 |
| 2026-08-25 | 180.33 | 180.79 | 178.61 | 179.37 | 179.37 | +0.20% | 2.3M | 179.70 | 0.79 |
| 2026-08-24 | 178.88 | 180.35 | 178.23 | 179.01 | 179.01 | +0.03% | 2.1M | 178.97 | 0.68 |
| 2026-08-21 | 178.02 | 181.03 | 178.02 | 178.96 | 178.96 | +0.49% | 2.6M | 179.39 | 0.82 |
| 2026-08-20 | 179.25 | 181.97 | 177.90 | 178.09 | 178.09 | -1.42% | 3.5M | 179.08 | 1.09 |
| 2026-08-19 | 182.01 | 183.43 | 179.90 | 180.66 | 180.66 | -0.15% | 2.8M | 181.43 | 0.84 |
| 2026-08-18 | 180.60 | 181.66 | 179.01 | 180.94 | 180.94 | +0.41% | 2.3M | 180.99 | 0.62 |
| 2026-08-17 | 181.70 | 183.23 | 179.66 | 180.21 | 180.21 | -1.34% | 3.9M | 180.40 | 1.03 |
| 2026-08-14 | 181.94 | 184.25 | 181.35 | 182.65 | 182.65 | 0.00% | 2.6M | 183.05 | 0.70 |
| 2026-08-13 | 184.18 | 184.69 | 180.49 | 182.65 | 182.65 | -0.61% | 2.9M | 182.30 | 0.75 |
| 2026-08-12 | 183.77 | 184.40 | 181.39 | 183.78 | 183.78 | +0.35% | 2.6M | 183.45 | 0.69 |
| 2026-08-11 | 181.94 | 184.38 | 181.75 | 183.13 | 183.13 | +0.60% | 2.3M | 183.19 | 0.60 |
| 2026-08-10 | 183.36 | 183.50 | 181.01 | 182.04 | 182.04 | -0.47% | 1.9M | 181.94 | 0.50 |
| 2026-08-07 | 180.22 | 183.54 | 179.17 | 182.90 | 182.90 | +1.21% | 2.4M | 182.74 | 0.63 |
| 2026-08-06 | 182.03 | 183.50 | 179.46 | 180.71 | 180.71 | -0.75% | 2.5M | 180.69 | 0.65 |
| 2026-08-05 | 181.09 | 183.38 | 181.09 | 182.08 | 182.08 | +0.35% | 2.7M | 182.41 | 0.70 |
| 2026-08-04 | 179.17 | 181.67 | 176.60 | 181.45 | 181.45 | +2.38% | 3.0M | 180.01 | 0.78 |
| 2026-08-03 | 178.00 | 179.44 | 176.13 | 177.23 | 177.23 | +0.54% | 2.7M | 177.41 | 0.72 |
| 2026-07-31 | 176.50 | 177.14 | 174.93 | 176.28 | 176.28 | +0.12% | 2.7M | 176.11 | 0.71 |
| 2026-07-30 | 177.61 | 178.42 | 173.96 | 176.07 | 176.07 | -1.06% | 2.8M | 175.89 | 0.75 |
| 2026-07-29 | 181.12 | 182.20 | 177.55 | 177.95 | 177.95 | -2.48% | 4.8M | 179.07 | 1.30 |
| 2026-07-28 | 179.60 | 184.90 | 178.97 | 182.48 | 182.48 | +2.38% | 5.5M | 182.54 | 1.48 |
| 2026-07-27 | 175.16 | 179.29 | 173.52 | 178.23 | 178.23 | +3.25% | 4.8M | 177.42 | 1.28 |
| 2026-07-24 | 170.31 | 173.35 | 169.46 | 172.62 | 172.62 | +1.79% | 4.1M | 171.79 | 1.11 |
| 2026-07-23 | 170.99 | 171.99 | 168.31 | 169.59 | 169.59 | -0.69% | 4.7M | 169.66 | 1.28 |
| 2026-07-22 | 172.05 | 174.65 | 169.73 | 170.76 | 170.76 | 0.00% | 4.6M | 171.79 | 1.28 |
| 2026-07-21 | 169.09 | 176.16 | 169.00 | 170.76 | 170.76 | +7.32% | 11.0M | 172.28 | 3.46 |
| 2026-07-20 | 160.42 | 161.68 | 159.01 | 159.11 | 159.11 | -0.46% | 4.1M | 160.17 | 1.22 |
| 2026-07-17 | 163.67 | 164.23 | 159.73 | 159.84 | 159.84 | -1.19% | 2.9M | 161.03 | 0.87 |
| 2026-07-16 | 159.88 | 163.35 | 159.12 | 161.77 | 161.77 | +0.77% | 3.5M | 161.82 | 1.03 |
| 2026-07-15 | 157.65 | 163.02 | 157.00 | 160.53 | 160.53 | +2.52% | 3.3M | 160.36 | 0.95 |
| 2026-07-14 | 158.77 | 159.77 | 155.92 | 156.58 | 156.58 | -0.71% | 3.6M | 156.68 | 1.03 |
| 2026-07-13 | 157.22 | 159.40 | 156.76 | 157.70 | 157.70 | +0.11% | 1.7M | 157.69 | 0.48 |
| 2026-07-10 | 155.53 | 158.41 | 155.40 | 157.52 | 157.52 | — | 1.9M | 157.50 | — |
| 2026-07-09 | 156.44 | 157.31 | 154.60 | 155.34 | 155.34 | — | 3.8M | 155.83 | — |
| 2026-07-08 | 156.00 | 156.49 | 153.56 | 154.70 | 154.70 | — | 2.3M | 154.82 | — |
| 2026-07-07 | 159.81 | 159.90 | 156.43 | 158.01 | 158.01 | — | 1.8M | 157.62 | — |
| 2026-07-06 | 160.42 | 160.45 | 156.05 | 159.15 | 159.15 | — | 2.2M | 158.29 | — |
| 2026-07-02 | 161.36 | 162.00 | 159.61 | 160.44 | 160.44 | — | 1.8M | 160.47 | — |
| 2026-07-01 | 162.11 | 163.00 | 159.22 | 159.96 | 159.96 | — | 2.7M | 160.72 | — |
| 2026-06-30 | 163.69 | 165.25 | 160.91 | 161.91 | 161.91 | — | 4.0M | 161.97 | — |
| 2026-06-29 | 164.21 | 165.59 | 161.76 | 162.43 | 162.43 | — | 5.3M | 162.77 | — |
| 2026-06-26 | 167.16 | 167.80 | 163.37 | 164.01 | 164.01 | — | 6.3M | 164.30 | — |
| 2026-06-25 | 167.17 | 169.76 | 166.62 | 167.97 | 167.97 | — | 2.4M | 167.99 | — |
| 2026-06-24 | 162.45 | 168.43 | 161.58 | 165.91 | 165.91 | — | 4.6M | 166.34 | — |
| 2026-06-23 | 162.03 | 164.17 | 161.00 | 161.84 | 161.84 | — | 2.8M | 162.11 | — |
| 2026-06-22 | 161.03 | 163.56 | 160.52 | 163.22 | 163.22 | — | 2.6M | 162.82 | — |
| 2026-06-18 | 161.61 | 162.22 | 159.91 | 160.60 | 160.60 | — | 6.9M | 160.87 | — |
| 2026-06-17 | 161.50 | 164.30 | 158.87 | 159.23 | 159.23 | — | 3.8M | 160.83 | — |
| 2026-06-16 | 159.63 | 163.15 | 158.42 | 161.63 | 161.63 | — | 3.4M | 161.89 | — |
| 2026-06-11 | 158.48 | 159.61 | 155.13 | 157.91 | 157.91 | — | 4.9M | 157.59 | — |
| 2026-06-10 | 154.36 | 163.01 | 151.72 | 156.85 | 156.85 | — | 7.9M | 158.21 | — |
| 2026-06-09 | 154.28 | 157.93 | 153.66 | 156.39 | 156.39 | — | 3.4M | 156.34 | — |
| 2026-06-08 | 152.80 | 156.08 | 152.25 | 153.85 | 153.85 | — | 3.1M | 154.52 | — |
| 2026-06-01 | 150.33 | 151.06 | 148.40 | 150.93 | 150.93 | — | 2.7M | 150.21 | — |
| 2026-05-29 | 152.50 | 154.41 | 151.78 | 153.13 | 153.13 | — | 7.9M | 153.20 | — |
| 2026-05-26 | 153.12 | 154.59 | 152.05 | 154.03 | 154.03 | — | 2.3M | 153.93 | — |
| 2026-05-22 | 152.90 | 153.46 | 151.70 | 152.44 | 152.44 | — | 3.2M | 152.69 | — |
| 2026-05-21 | 148.77 | 152.92 | 147.32 | 151.60 | 151.60 | — | 2.8M | 151.17 | — |
| 2026-05-20 | 149.80 | 150.87 | 147.55 | 149.78 | 149.78 | — | 3.9M | 149.57 | — |
| 2026-05-19 | 151.36 | 151.36 | 148.36 | 149.36 | 149.36 | — | 4.6M | 149.53 | — |
| 2026-05-18 | 146.60 | 152.69 | 146.50 | 152.53 | 152.53 | — | 5.5M | 151.57 | — |
| 2026-05-07 | 146.43 | 146.94 | 143.47 | 143.75 | 143.75 | — | 2.8M | 144.57 | — |
| 2026-05-06 | 144.99 | 148.32 | 144.47 | 146.54 | 146.54 | — | 5.2M | 146.76 | — |
| 2026-05-05 | 142.40 | 144.29 | 142.31 | 142.82 | 142.82 | — | 3.4M | 143.29 | — |
| 2026-05-04 | 141.86 | 144.25 | 141.39 | 141.56 | 141.56 | — | 4.1M | 142.49 | — |
| 2026-04-27 | 145.68 | 147.20 | 144.66 | 145.77 | 145.77 | — | 3.0M | 145.53 | — |
| 2026-04-24 | 144.41 | 146.28 | 144.00 | 145.99 | 145.99 | — | 5.9M | 145.54 | — |
| 2026-04-23 | 146.20 | 147.37 | 143.59 | 144.84 | 144.84 | — | 5.1M | 145.10 | — |
| 2026-04-20 | 154.02 | 154.93 | 151.01 | 151.40 | 151.40 | — | 4.7M | 152.03 | — |
| 2026-04-17 | 152.84 | 156.38 | 151.91 | 154.55 | 154.55 | — | 5.0M | 154.85 | — |
| 2026-04-10 | 151.22 | 151.50 | 149.70 | 150.32 | 150.32 | — | 1.8M | 150.32 | — |
| 2026-04-09 | 148.18 | 151.44 | 147.68 | 150.50 | 150.50 | — | 2.8M | 150.32 | — |
| 2026-04-08 | 148.98 | 150.24 | 147.02 | 149.17 | 149.17 | — | 4.2M | 148.73 | — |
| 2026-04-07 | 143.83 | 144.70 | 142.64 | 144.35 | 144.35 | — | 2.9M | 143.76 | — |
| 2026-04-02 | 142.34 | 146.17 | 142.15 | 144.47 | 144.47 | — | 1.8M | 144.21 | — |
| 2026-03-26 | 147.09 | 147.40 | 143.71 | 143.99 | 143.99 | — | 2.8M | 144.98 | — |
| 2026-03-25 | 148.48 | 149.17 | 146.47 | 148.05 | 148.05 | — | 2.2M | 148.11 | — |
| 2026-03-24 | 145.03 | 147.80 | 144.90 | 146.67 | 146.67 | — | 3.0M | 146.74 | — |
| 2026-03-23 | 144.04 | 148.22 | 143.18 | 146.56 | 146.56 | — | 4.9M | 146.62 | — |
| 2026-03-18 | 147.84 | 148.33 | 144.10 | 145.08 | 145.08 | — | 4.2M | 145.42 | — |
| 2026-03-17 | 151.65 | 151.65 | 148.00 | 149.06 | 149.06 | — | 4.4M | 149.32 | — |
| 2026-03-16 | 152.59 | 152.75 | 148.13 | 149.95 | 149.95 | — | 5.1M | 149.70 | — |
| 2026-03-13 | 151.15 | 152.39 | 150.40 | 150.96 | 150.96 | — | 4.0M | 151.25 | — |