MSCI
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 554.54
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 | 549.85 | 556.61 | 545.56 | 554.54 | 554.54 | +0.57% | 506K | 553.78 | 0.97 |
| 2026-09-08 | 569.34 | 569.34 | 550.15 | 551.39 | 551.39 | -3.77% | 516K | 553.92 | 0.95 |
| 2026-09-04 | 566.56 | 573.41 | 560.46 | 573.01 | 573.01 | -0.29% | 477K | 568.57 | 0.87 |
| 2026-09-03 | 567.82 | 576.39 | 564.46 | 574.65 | 574.65 | +2.50% | 297K | 573.39 | 0.52 |
| 2026-09-02 | 563.13 | 565.71 | 555.01 | 560.63 | 560.63 | -0.44% | 397K | 561.06 | 0.69 |
| 2026-09-01 | 568.83 | 572.75 | 559.69 | 563.09 | 563.09 | -1.32% | 356K | 564.21 | 0.59 |
| 2026-08-31 | 567.14 | 573.05 | 564.06 | 570.64 | 570.64 | -0.02% | 427K | 570.25 | 0.71 |
| 2026-08-28 | 570.85 | 576.55 | 569.86 | 570.76 | 570.76 | +0.28% | 270K | 572.13 | 0.44 |
| 2026-08-27 | 564.43 | 572.58 | 564.43 | 569.15 | 569.15 | +0.87% | 531K | 568.22 | 0.85 |
| 2026-08-26 | 560.13 | 568.13 | 560.01 | 564.22 | 564.22 | +0.04% | 273K | 563.92 | 0.43 |
| 2026-08-25 | 563.41 | 570.08 | 560.73 | 563.99 | 563.99 | -1.29% | 374K | 565.28 | 0.57 |
| 2026-08-24 | 564.36 | 572.47 | 562.75 | 571.36 | 571.36 | +1.40% | 409K | 570.26 | 0.60 |
| 2026-08-21 | 568.57 | 574.98 | 562.68 | 563.49 | 563.49 | -0.92% | 437K | 565.42 | 0.61 |
| 2026-08-20 | 563.42 | 572.43 | 561.79 | 568.75 | 568.75 | +0.62% | 676K | 568.00 | 0.91 |
| 2026-08-19 | 561.75 | 575.65 | 560.43 | 565.27 | 565.27 | +0.44% | 637K | 567.55 | 0.82 |
| 2026-08-18 | 558.94 | 566.86 | 554.04 | 562.77 | 562.77 | +2.20% | 957K | 563.02 | 1.16 |
| 2026-08-17 | 561.43 | 569.68 | 550.52 | 550.68 | 550.68 | -3.24% | 634K | 555.94 | 0.76 |
| 2026-08-14 | 572.50 | 572.75 | 567.06 | 569.13 | 569.13 | -1.06% | 534K | 569.58 | 0.64 |
| 2026-08-13 | 562.05 | 579.36 | 555.11 | 575.24 | 575.24 | +2.17% | 690K | 569.16 | 0.83 |
| 2026-08-12 | 556.81 | 565.30 | 556.00 | 563.01 | 563.01 | +0.23% | 880K | 561.66 | 1.09 |
| 2026-08-11 | 561.97 | 565.33 | 558.80 | 561.71 | 561.71 | -0.24% | 709K | 562.31 | 0.89 |
| 2026-08-10 | 558.69 | 570.24 | 558.56 | 563.08 | 563.08 | -0.02% | 892K | 564.02 | 1.15 |
| 2026-08-07 | 567.27 | 571.43 | 560.85 | 563.17 | 563.17 | -0.72% | 617K | 564.27 | 0.81 |
| 2026-08-06 | 570.00 | 574.27 | 563.96 | 567.23 | 567.23 | -0.81% | 668K | 566.93 | 0.89 |
| 2026-08-05 | 578.53 | 581.79 | 568.19 | 571.87 | 571.87 | +0.07% | 599K | 571.20 | 0.80 |
| 2026-08-04 | 573.66 | 582.90 | 570.03 | 571.47 | 571.47 | -0.52% | 828K | 574.05 | 1.12 |
| 2026-08-03 | 577.96 | 582.20 | 569.59 | 574.43 | 574.43 | +0.38% | 419K | 574.34 | 0.57 |
| 2026-07-31 | 570.77 | 580.49 | 566.79 | 572.24 | 572.24 | -0.61% | 617K | 575.16 | 0.84 |
| 2026-07-30 | 575.62 | 585.40 | 566.99 | 575.74 | 575.74 | -1.23% | 708K | 575.21 | 0.95 |
| 2026-07-29 | 580.93 | 589.99 | 578.02 | 582.92 | 582.92 | +0.61% | 548K | 584.13 | 0.73 |
| 2026-07-28 | 575.28 | 585.55 | 568.42 | 579.39 | 579.39 | +1.46% | 760K | 579.50 | 1.01 |
| 2026-07-27 | 560.53 | 573.86 | 557.50 | 571.03 | 571.03 | +3.67% | 721K | 569.47 | 0.85 |
| 2026-07-24 | 559.51 | 561.19 | 549.59 | 550.79 | 550.79 | -0.31% | 1.1M | 553.61 | 1.36 |
| 2026-07-23 | 563.17 | 567.77 | 548.92 | 552.51 | 552.51 | -3.23% | 1.4M | 554.92 | 1.71 |
| 2026-07-22 | 555.01 | 572.00 | 555.01 | 570.95 | 570.95 | +1.64% | 1.2M | 567.81 | 1.51 |
| 2026-07-21 | 561.00 | 578.78 | 548.01 | 561.74 | 561.74 | -10.14% | 2.0M | 562.03 | 2.82 |
| 2026-07-20 | 627.63 | 631.70 | 621.07 | 625.11 | 625.11 | -0.56% | 751K | 625.63 | 1.03 |
| 2026-07-17 | 637.08 | 644.77 | 622.23 | 628.66 | 628.66 | -1.35% | 681K | 629.51 | 0.94 |
| 2026-07-16 | 625.06 | 637.25 | 623.43 | 637.24 | 637.24 | +2.49% | 512K | 633.74 | 0.71 |
| 2026-07-15 | 618.94 | 631.33 | 610.17 | 621.77 | 621.77 | +1.69% | 476K | 624.10 | 0.66 |
| 2026-07-14 | 610.00 | 613.81 | 602.16 | 611.43 | 611.43 | -1.42% | 484K | 610.74 | 0.67 |
| 2026-07-13 | 612.04 | 620.68 | 605.60 | 620.23 | 620.23 | +2.57% | 449K | 617.86 | 0.63 |
| 2026-07-10 | 613.53 | 615.83 | 601.20 | 604.71 | 604.71 | — | 268K | 605.38 | — |
| 2026-07-09 | 602.44 | 610.00 | 592.95 | 603.35 | 603.35 | — | 471K | 601.21 | — |
| 2026-07-08 | 604.21 | 610.00 | 594.64 | 604.23 | 604.23 | — | 494K | 602.40 | — |
| 2026-07-07 | 616.90 | 619.97 | 606.99 | 608.09 | 608.09 | — | 678K | 611.05 | — |
| 2026-07-06 | 602.31 | 614.45 | 589.30 | 614.04 | 614.04 | — | 423K | 609.91 | — |
| 2026-07-02 | 592.10 | 603.84 | 586.03 | 603.11 | 603.11 | — | 523K | 600.39 | — |
| 2026-07-01 | 564.03 | 589.77 | 564.03 | 582.03 | 582.03 | — | 888K | 582.78 | — |
| 2026-06-30 | 553.10 | 562.61 | 545.52 | 560.04 | 560.04 | — | 666K | 558.53 | — |
| 2026-06-29 | 561.90 | 568.93 | 552.99 | 558.00 | 558.00 | — | 902K | 557.86 | — |
| 2026-06-26 | 548.80 | 566.16 | 545.68 | 554.85 | 554.85 | — | 2.6M | 556.68 | — |
| 2026-06-25 | 575.87 | 579.46 | 542.33 | 544.56 | 544.56 | — | 927K | 555.95 | — |
| 2026-06-24 | 585.05 | 587.87 | 577.12 | 577.29 | 577.29 | — | 689K | 582.01 | — |
| 2026-06-23 | 586.70 | 590.13 | 578.04 | 581.51 | 581.51 | — | 711K | 584.07 | — |
| 2026-06-22 | 579.05 | 582.99 | 567.55 | 580.85 | 580.85 | — | 698K | 576.06 | — |
| 2026-06-18 | 600.30 | 600.30 | 580.00 | 581.19 | 581.19 | — | 1.0M | 584.62 | — |
| 2026-06-17 | 604.69 | 610.49 | 590.89 | 596.89 | 596.89 | — | 585K | 597.51 | — |
| 2026-06-16 | 618.84 | 618.84 | 603.38 | 608.16 | 608.16 | — | 491K | 609.33 | — |
| 2026-06-11 | 607.09 | 609.30 | 593.41 | 594.31 | 594.31 | — | 408K | 596.87 | — |
| 2026-06-10 | 604.56 | 609.59 | 593.94 | 608.52 | 608.52 | — | 332K | 605.67 | — |
| 2026-06-09 | 602.16 | 610.10 | 594.00 | 607.54 | 607.54 | — | 388K | 605.84 | — |
| 2026-06-08 | 612.56 | 612.56 | 600.50 | 602.94 | 602.94 | — | 554K | 604.54 | — |
| 2026-06-01 | 633.69 | 644.68 | 631.39 | 643.83 | 643.83 | — | 766K | 639.27 | — |
| 2026-05-29 | 627.08 | 640.27 | 623.00 | 631.38 | 631.38 | — | 1.1M | 632.98 | — |
| 2026-05-26 | 586.30 | 592.71 | 579.25 | 588.52 | 588.52 | — | 567K | 589.28 | — |
| 2026-05-22 | 583.68 | 591.44 | 580.00 | 588.55 | 588.55 | — | 412K | 588.71 | — |
| 2026-05-21 | 577.88 | 585.64 | 572.86 | 582.34 | 582.34 | — | 446K | 582.13 | — |
| 2026-05-20 | 576.00 | 587.11 | 569.18 | 581.97 | 581.97 | — | 541K | 582.59 | — |
| 2026-05-19 | 591.99 | 596.50 | 577.55 | 577.69 | 577.69 | — | 866K | 584.75 | — |
| 2026-05-18 | 561.95 | 585.13 | 561.95 | 584.13 | 584.13 | — | 558K | 582.01 | — |
| 2026-05-07 | 581.93 | 592.72 | 580.66 | 588.37 | 588.37 | — | 671K | 586.18 | — |
| 2026-05-06 | 578.26 | 584.54 | 573.62 | 582.14 | 582.14 | — | 834K | 581.49 | — |
| 2026-05-05 | 582.22 | 583.56 | 569.16 | 580.88 | 580.88 | — | 832K | 578.34 | — |
| 2026-05-04 | 591.55 | 595.80 | 580.78 | 582.27 | 582.27 | — | 338K | 583.90 | — |
| 2026-04-27 | 590.46 | 599.71 | 589.10 | 591.02 | 591.02 | — | 549K | 592.01 | — |
| 2026-04-24 | 595.00 | 598.36 | 589.67 | 592.69 | 592.69 | — | 389K | 592.39 | — |
| 2026-04-23 | 609.33 | 611.05 | 581.68 | 598.01 | 598.01 | — | 779K | 593.61 | — |
| 2026-04-20 | 568.55 | 570.43 | 556.36 | 566.95 | 566.95 | — | 584K | 565.46 | — |
| 2026-04-17 | 569.02 | 572.90 | 562.89 | 568.55 | 568.55 | — | 804K | 568.75 | — |
| 2026-04-10 | 541.56 | 545.75 | 532.52 | 536.48 | 536.48 | — | 534K | 537.98 | — |
| 2026-04-09 | 552.54 | 557.09 | 541.63 | 545.88 | 545.88 | — | 513K | 547.45 | — |
| 2026-04-08 | 555.83 | 567.49 | 554.01 | 556.93 | 556.93 | — | 499K | 559.52 | — |
| 2026-04-07 | 549.05 | 552.96 | 546.14 | 547.28 | 547.28 | — | 525K | 548.63 | — |
| 2026-04-02 | 533.89 | 546.66 | 531.45 | 544.78 | 544.78 | — | 351K | 542.48 | — |
| 2026-03-26 | 528.16 | 538.96 | 528.00 | 534.68 | 534.68 | — | 335K | 535.15 | — |
| 2026-03-25 | 541.31 | 542.21 | 525.00 | 530.99 | 530.99 | — | 405K | 531.14 | — |
| 2026-03-24 | 546.62 | 549.48 | 535.70 | 537.65 | 537.65 | — | 457K | 539.78 | — |
| 2026-03-23 | 554.61 | 565.00 | 550.40 | 551.60 | 551.60 | — | 442K | 554.80 | — |
| 2026-03-18 | 554.22 | 561.12 | 553.38 | 556.74 | 556.74 | — | 474K | 556.91 | — |
| 2026-03-17 | 560.00 | 565.86 | 557.25 | 560.41 | 560.41 | — | 403K | 561.34 | — |
| 2026-03-16 | 550.13 | 554.24 | 546.68 | 550.00 | 550.00 | — | 451K | 550.68 | — |
| 2026-03-13 | 540.27 | 553.11 | 538.93 | 547.90 | 547.90 | — | 690K | 546.25 | — |