MS
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 215.35
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 | 215.01 | 217.54 | 212.31 | 215.35 | 215.35 | -0.41% | 4.0M | 215.48 | 1.07 |
| 2026-09-08 | 217.20 | 218.50 | 215.22 | 216.24 | 216.24 | -0.68% | 3.5M | 216.76 | 0.91 |
| 2026-09-04 | 215.64 | 218.22 | 214.31 | 217.72 | 217.72 | +0.26% | 3.1M | 216.97 | 0.80 |
| 2026-09-03 | 213.20 | 217.81 | 213.20 | 217.15 | 217.15 | +2.52% | 3.9M | 216.67 | 1.00 |
| 2026-09-02 | 211.97 | 216.15 | 210.60 | 211.82 | 211.82 | +0.37% | 3.6M | 212.38 | 0.92 |
| 2026-09-01 | 210.22 | 216.26 | 208.91 | 211.04 | 211.04 | -1.07% | 3.5M | 211.94 | 0.84 |
| 2026-08-31 | 214.30 | 214.50 | 212.62 | 213.32 | 213.32 | -0.68% | 4.2M | 213.36 | 1.00 |
| 2026-08-28 | 215.40 | 216.65 | 214.19 | 214.77 | 214.77 | -0.04% | 3.7M | 214.93 | 0.87 |
| 2026-08-27 | 214.03 | 216.51 | 213.50 | 214.86 | 214.86 | +0.36% | 3.9M | 214.84 | 0.89 |
| 2026-08-26 | 217.00 | 217.00 | 211.85 | 214.08 | 214.08 | -1.24% | 4.1M | 213.66 | 0.91 |
| 2026-08-25 | 214.86 | 217.34 | 213.37 | 216.77 | 216.77 | +1.26% | 3.3M | 216.04 | 0.70 |
| 2026-08-24 | 214.44 | 216.30 | 213.22 | 214.08 | 214.08 | -0.06% | 3.4M | 214.45 | 0.72 |
| 2026-08-21 | 210.08 | 214.57 | 209.13 | 214.20 | 214.20 | +3.25% | 4.6M | 212.68 | 0.96 |
| 2026-08-20 | 214.29 | 215.06 | 207.32 | 207.45 | 207.45 | -3.16% | 4.9M | 209.36 | 1.03 |
| 2026-08-19 | 218.78 | 218.78 | 213.56 | 214.23 | 214.23 | -1.53% | 4.9M | 214.76 | 1.05 |
| 2026-08-18 | 217.06 | 217.70 | 215.19 | 217.55 | 217.55 | -0.30% | 2.8M | 216.82 | 0.57 |
| 2026-08-17 | 217.36 | 220.53 | 217.36 | 218.21 | 218.21 | +0.39% | 3.4M | 218.70 | 0.67 |
| 2026-08-14 | 217.79 | 218.72 | 215.30 | 217.36 | 217.36 | -0.47% | 3.4M | 217.27 | 0.64 |
| 2026-08-13 | 219.30 | 222.00 | 217.88 | 218.38 | 218.38 | +0.34% | 3.6M | 218.95 | 0.65 |
| 2026-08-12 | 218.49 | 220.50 | 216.98 | 217.64 | 217.64 | +1.19% | 3.7M | 218.21 | 0.64 |
| 2026-08-11 | 216.32 | 217.21 | 213.52 | 215.07 | 215.07 | -0.12% | 3.8M | 215.18 | 0.62 |
| 2026-08-10 | 216.33 | 217.62 | 214.38 | 215.33 | 215.33 | -0.46% | 3.8M | 215.58 | 0.62 |
| 2026-08-07 | 213.74 | 216.47 | 211.81 | 216.33 | 216.33 | +1.21% | 5.2M | 215.35 | 0.86 |
| 2026-08-06 | 219.01 | 219.78 | 213.54 | 213.75 | 213.75 | -2.07% | 3.6M | 215.41 | 0.58 |
| 2026-08-05 | 218.13 | 220.12 | 217.12 | 218.27 | 218.27 | +0.57% | 4.3M | 218.55 | 0.71 |
| 2026-08-04 | 213.67 | 218.76 | 211.51 | 217.04 | 217.04 | +2.75% | 8.9M | 215.97 | 1.50 |
| 2026-08-03 | 211.46 | 211.69 | 208.01 | 211.23 | 211.23 | +0.38% | 5.0M | 210.43 | 0.84 |
| 2026-07-31 | 210.70 | 213.46 | 208.69 | 210.42 | 210.42 | +0.17% | 4.7M | 210.81 | 0.80 |
| 2026-07-30 | 207.50 | 211.15 | 205.30 | 210.06 | 210.06 | +3.41% | 6.8M | 209.33 | 1.19 |
| 2026-07-29 | 212.09 | 212.35 | 202.94 | 203.13 | 203.13 | -3.99% | 6.7M | 204.92 | 1.18 |
| 2026-07-28 | 213.75 | 213.75 | 207.29 | 211.58 | 211.58 | -1.39% | 6.0M | 211.03 | 1.06 |
| 2026-07-27 | 218.02 | 219.40 | 210.89 | 214.56 | 214.56 | +0.04% | 5.0M | 214.06 | 0.84 |
| 2026-07-24 | 216.40 | 216.40 | 211.21 | 214.48 | 214.48 | -0.33% | 4.1M | 214.28 | 0.68 |
| 2026-07-23 | 214.89 | 217.26 | 213.72 | 215.18 | 215.18 | -1.52% | 5.0M | 215.28 | 0.81 |
| 2026-07-22 | 215.52 | 219.63 | 215.52 | 218.50 | 218.50 | +0.97% | 3.7M | 218.53 | 0.59 |
| 2026-07-21 | 213.66 | 217.40 | 212.25 | 216.40 | 216.40 | +2.59% | 7.0M | 215.68 | 1.13 |
| 2026-07-20 | 215.52 | 219.74 | 210.35 | 210.94 | 210.94 | -2.12% | 6.8M | 211.92 | 1.06 |
| 2026-07-17 | 214.40 | 218.38 | 207.40 | 215.50 | 215.50 | -1.31% | 7.9M | 214.76 | 1.21 |
| 2026-07-16 | 228.23 | 228.23 | 215.79 | 218.37 | 218.37 | -4.45% | 8.3M | 218.80 | 1.31 |
| 2026-07-15 | 222.70 | 232.25 | 221.22 | 228.55 | 228.55 | +0.39% | 10.9M | 228.18 | 1.80 |
| 2026-07-14 | 224.31 | 232.11 | 224.10 | 227.67 | 227.67 | +2.98% | 9.3M | 228.26 | 1.59 |
| 2026-07-13 | 222.46 | 223.45 | 218.75 | 221.09 | 221.09 | -0.54% | 4.6M | 220.67 | 0.78 |
| 2026-07-10 | 223.91 | 224.75 | 220.85 | 222.28 | 222.28 | — | 3.6M | 222.39 | — |
| 2026-07-09 | 221.00 | 224.44 | 220.01 | 222.13 | 222.13 | — | 4.1M | 222.74 | — |
| 2026-07-08 | 220.00 | 220.91 | 216.09 | 218.07 | 218.07 | — | 4.1M | 218.14 | — |
| 2026-07-07 | 221.54 | 223.26 | 219.82 | 222.04 | 222.04 | — | 5.4M | 221.97 | — |
| 2026-07-06 | 217.00 | 222.14 | 216.37 | 222.10 | 222.10 | — | 4.6M | 221.20 | — |
| 2026-07-02 | 214.71 | 215.85 | 211.55 | 213.93 | 213.93 | — | 3.7M | 213.54 | — |
| 2026-07-01 | 208.96 | 213.19 | 206.72 | 211.86 | 211.86 | — | 4.7M | 211.41 | — |
| 2026-06-30 | 210.17 | 211.71 | 208.18 | 209.04 | 209.04 | — | 5.6M | 209.35 | — |
| 2026-06-29 | 214.33 | 217.00 | 211.69 | 211.72 | 211.72 | — | 5.4M | 212.81 | — |
| 2026-06-26 | 219.70 | 219.75 | 211.36 | 212.03 | 212.03 | — | 9.9M | 212.92 | — |
| 2026-06-25 | 222.99 | 227.48 | 220.85 | 221.04 | 221.04 | — | 5.3M | 222.89 | — |
| 2026-06-24 | 224.60 | 226.50 | 219.81 | 219.86 | 219.86 | — | 7.0M | 221.32 | — |
| 2026-06-23 | 222.51 | 227.95 | 222.12 | 226.03 | 226.03 | — | 6.1M | 226.26 | — |
| 2026-06-22 | 226.71 | 228.23 | 224.99 | 227.09 | 227.09 | — | 6.9M | 227.14 | — |
| 2026-06-18 | 229.09 | 230.47 | 222.88 | 223.17 | 223.17 | — | 11.9M | 225.22 | — |
| 2026-06-17 | 222.11 | 228.07 | 221.36 | 224.96 | 224.96 | — | 8.7M | 225.76 | — |
| 2026-06-16 | 220.51 | 222.30 | 218.59 | 220.83 | 220.83 | — | 5.1M | 220.59 | — |
| 2026-06-11 | 208.79 | 212.83 | 207.00 | 212.66 | 212.66 | — | 4.6M | 210.89 | — |
| 2026-06-10 | 208.94 | 210.24 | 205.83 | 206.66 | 206.66 | — | 5.4M | 207.32 | — |
| 2026-06-09 | 214.42 | 215.24 | 206.06 | 210.25 | 210.25 | — | 7.8M | 209.79 | — |
| 2026-06-08 | 213.27 | 215.90 | 211.74 | 212.24 | 212.24 | — | 4.7M | 213.41 | — |
| 2026-06-01 | 207.61 | 212.11 | 206.60 | 211.01 | 211.01 | — | 6.4M | 210.21 | — |
| 2026-05-29 | 204.00 | 208.08 | 203.72 | 208.00 | 208.00 | — | 8.3M | 207.30 | — |
| 2026-05-26 | 202.85 | 203.92 | 199.87 | 201.76 | 201.76 | — | 5.6M | 201.41 | — |
| 2026-05-22 | 201.13 | 203.09 | 200.63 | 201.03 | 201.03 | — | 3.7M | 201.73 | — |
| 2026-05-21 | 197.81 | 200.75 | 196.90 | 200.51 | 200.51 | — | 5.8M | 199.46 | — |
| 2026-05-20 | 191.96 | 198.07 | 190.09 | 197.77 | 197.77 | — | 7.2M | 196.73 | — |
| 2026-05-19 | 191.55 | 192.84 | 188.94 | 189.58 | 189.58 | — | 6.4M | 190.57 | — |
| 2026-05-18 | 192.62 | 194.81 | 191.14 | 192.69 | 192.69 | — | 3.8M | 192.56 | — |
| 2026-05-07 | 193.16 | 194.25 | 189.67 | 190.17 | 190.17 | — | 5.8M | 190.87 | — |
| 2026-05-06 | 192.17 | 194.83 | 192.17 | 193.35 | 193.35 | — | 6.3M | 193.36 | — |
| 2026-05-05 | 189.34 | 190.45 | 187.94 | 189.25 | 189.25 | — | 4.8M | 189.38 | — |
| 2026-05-04 | 189.93 | 190.35 | 187.12 | 188.01 | 188.01 | — | 3.8M | 188.26 | — |
| 2026-04-27 | 187.87 | 190.59 | 187.75 | 190.18 | 190.18 | — | 4.2M | 189.66 | — |
| 2026-04-24 | 188.79 | 189.05 | 187.12 | 188.07 | 188.07 | — | 4.5M | 188.04 | — |
| 2026-04-23 | 190.66 | 191.76 | 186.90 | 188.65 | 188.65 | — | 3.8M | 189.33 | — |
| 2026-04-20 | 188.92 | 192.20 | 188.02 | 190.70 | 190.70 | — | 4.9M | 190.57 | — |
| 2026-04-17 | 189.50 | 191.22 | 188.23 | 188.82 | 188.82 | — | 6.8M | 189.57 | — |
| 2026-04-10 | 178.66 | 178.66 | 174.69 | 177.64 | 177.64 | — | 4.2M | 177.20 | — |
| 2026-04-09 | 175.17 | 179.00 | 174.80 | 178.16 | 178.16 | — | 5.3M | 177.56 | — |
| 2026-04-08 | 176.90 | 181.26 | 174.49 | 176.02 | 176.02 | — | 7.7M | 176.61 | — |
| 2026-04-07 | 165.69 | 168.90 | 165.29 | 168.43 | 168.43 | — | 6.0M | 167.79 | — |
| 2026-04-02 | 161.99 | 167.00 | 160.57 | 165.81 | 165.81 | — | 5.1M | 165.15 | — |
| 2026-03-26 | 164.65 | 166.33 | 162.48 | 163.23 | 163.23 | — | 6.2M | 163.94 | — |
| 2026-03-25 | 166.80 | 168.81 | 164.00 | 165.65 | 165.65 | — | 6.4M | 165.98 | — |
| 2026-03-24 | 162.44 | 167.12 | 162.23 | 165.87 | 165.87 | — | 6.0M | 165.77 | — |
| 2026-03-23 | 166.26 | 168.14 | 164.16 | 164.32 | 164.32 | — | 10.1M | 165.48 | — |
| 2026-03-18 | 157.02 | 160.64 | 156.52 | 158.93 | 158.93 | — | 9.1M | 159.09 | — |
| 2026-03-17 | 157.30 | 160.64 | 157.30 | 157.83 | 157.83 | — | 6.5M | 158.58 | — |
| 2026-03-16 | 156.46 | 159.09 | 154.79 | 155.70 | 155.70 | — | 5.5M | 156.21 | — |
| 2026-03-13 | 154.88 | 157.24 | 153.86 | 154.87 | 154.87 | — | 6.0M | 155.19 | — |