NDAQ

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 94.22

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 2026-06-17 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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-06-17 ~ 2026-09-09，共 43 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 35 日無 RVOL 列）

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	95.15	95.33	93.90	94.22	94.22	-0.86%	2.5M	94.43	0.96
2026-09-08	95.81	96.25	94.41	95.04	95.04	-1.90%	2.4M	95.25	0.93
2026-09-04	97.14	97.49	96.57	96.88	96.88	-1.85%	2.2M	97.03	0.86
2026-09-03	97.30	98.71	96.86	98.71	98.71	+3.12%	1.9M	98.20	0.73
2026-09-02	97.55	97.55	94.61	95.72	95.72	-1.87%	4.7M	95.74	1.80
2026-09-01	98.31	98.96	97.04	97.54	97.54	-1.09%	3.3M	97.60	1.25
2026-08-31	99.00	99.02	96.92	98.61	98.61	-0.70%	3.6M	98.36	1.36
2026-08-28	99.94	100.01	99.04	99.31	99.31	-0.04%	2.5M	99.38	0.95
2026-08-27	99.47	100.97	99.00	99.35	99.35	-0.12%	2.2M	99.72	0.77
2026-08-26	98.43	99.67	98.26	99.47	99.47	+0.75%	1.5M	99.28	0.54
2026-08-25	98.40	99.39	97.59	98.73	98.73	-0.06%	2.0M	98.86	0.66
2026-08-24	98.44	99.23	97.77	98.79	98.79	+0.58%	3.7M	98.68	1.25
2026-08-21	98.44	98.75	97.82	98.22	98.22	+0.69%	3.9M	98.26	1.31
2026-08-20	96.54	99.34	96.54	97.55	97.55	+1.25%	2.9M	97.80	0.94
2026-08-19	97.13	98.66	95.82	96.35	96.35	-0.37%	3.0M	97.06	0.96
2026-08-18	97.47	97.98	96.63	96.71	96.71	+0.03%	1.7M	97.14	0.52
2026-08-17	97.28	97.75	96.47	96.68	96.68	-0.35%	2.1M	96.80	0.66
2026-08-14	97.76	97.90	96.55	97.02	97.02	-0.58%	1.3M	97.01	0.40
2026-08-13	96.25	97.73	95.28	97.59	97.59	+2.02%	2.6M	96.90	0.72
2026-08-12	94.25	96.09	94.05	95.66	95.66	+0.67%	1.9M	95.45	0.50
2026-08-11	95.43	96.00	94.92	95.02	95.02	-0.63%	2.1M	95.34	0.54
2026-08-10	94.60	96.73	94.42	95.62	95.62	+1.09%	2.7M	95.80	0.67
2026-08-07	94.51	96.05	94.26	94.59	94.59	-0.12%	2.1M	95.05	0.54
2026-08-06	94.86	95.13	93.19	94.70	94.70	+0.15%	3.4M	94.36	0.86
2026-08-05	94.82	95.61	94.05	94.56	94.56	+1.00%	3.2M	94.62	0.79
2026-08-04	93.28	94.82	93.27	93.62	93.62	-0.55%	3.8M	93.71	0.92
2026-08-03	94.94	95.32	93.28	94.14	94.14	-0.05%	4.0M	94.19	0.99
2026-07-31	94.45	95.17	93.81	94.19	94.19	-1.02%	3.2M	94.32	0.77
2026-07-30	95.08	95.74	93.26	95.16	95.16	-0.41%	4.6M	94.73	1.12
2026-07-29	95.50	96.87	95.35	95.55	95.55	-0.43%	3.1M	95.97	0.73
2026-07-28	94.51	96.77	93.52	95.96	95.96	+2.15%	4.3M	95.94	0.98
2026-07-27	93.11	94.23	91.04	93.94	93.94	+2.01%	3.8M	93.62	0.81
2026-07-24	91.48	92.93	90.83	92.09	92.09	+1.85%	4.1M	92.17	0.84
2026-07-23	93.06	93.58	90.10	90.42	90.42	-0.53%	5.4M	91.48	1.13
2026-07-22	90.78	91.86	90.25	90.90	90.90	+0.73%	3.4M	90.87	0.71
2026-07-21	90.84	91.12	89.51	90.24	90.24	-1.77%	3.0M	90.48	0.60
2026-07-20	91.61	92.92	91.03	91.87	91.87	+0.25%	3.0M	92.01	0.58
2026-07-17	93.23	94.50	91.34	91.64	91.64	-2.77%	3.0M	92.09	0.55
2026-07-16	91.72	95.26	91.00	94.25	94.25	+3.16%	8.2M	93.86	1.56
2026-07-15	88.00	91.69	87.99	91.36	91.36	+3.81%	5.6M	91.06	1.09
2026-07-14	87.75	89.14	87.35	88.01	88.01	-1.35%	3.6M	88.27	0.70
2026-07-13	88.95	89.42	87.94	89.21	89.21	+1.28%	4.1M	89.03	0.80
2026-07-10	88.50	89.38	87.46	88.08	88.08	—	2.6M	88.08	—
2026-07-09	84.36	87.80	83.24	87.52	87.52	—	3.7M	86.91	—
2026-07-08	85.32	85.61	84.16	84.39	84.39	—	4.8M	84.70	—
2026-07-07	84.86	86.71	84.58	86.43	86.43	—	4.2M	86.21	—
2026-07-06	84.63	85.63	83.20	84.47	84.47	—	3.3M	84.77	—
2026-07-02	83.79	84.87	83.65	84.66	84.66	—	4.5M	84.49	—
2026-07-01	79.81	82.87	79.24	82.73	82.73	—	5.1M	82.13	—
2026-06-30	76.99	79.25	76.55	78.82	78.82	—	5.3M	78.60	—
2026-06-29	79.35	79.85	76.76	76.84	76.84	—	5.7M	77.39	—
2026-06-26	77.99	79.85	77.75	78.56	78.56	—	11.2M	78.56	—
2026-06-25	81.82	82.06	77.17	77.65	77.65	—	6.1M	78.73	—
2026-06-24	82.50	83.36	81.34	81.61	81.61	—	4.9M	81.96	—
2026-06-23	83.60	83.81	82.33	82.49	82.49	—	4.5M	82.79	—
2026-06-22	82.75	83.40	81.48	82.61	82.61	—	5.1M	82.38	—
2026-06-18	83.82	84.66	81.25	82.24	82.24	—	8.4M	82.43	—
2026-06-17	88.50	88.82	82.34	83.29	83.29	-6.72%	8.6M	84.50	2.60
2026-06-16	91.70	92.75	87.36	89.29	89.29	—	4.4M	89.39	—
2026-06-11	86.91	87.26	85.60	86.74	86.74	—	2.4M	86.61	—
2026-06-10	87.45	87.83	86.64	86.72	86.72	—	2.3M	86.93	—
2026-06-09	86.89	87.91	86.50	87.52	87.52	—	2.4M	87.39	—
2026-06-08	87.28	87.28	86.16	86.78	86.78	—	2.6M	86.77	—
2026-06-01	92.48	93.94	92.00	92.81	92.81	—	3.3M	93.00	—
2026-05-29	90.91	93.75	90.71	92.52	92.52	—	5.0M	92.64	—
2026-05-26	90.92	91.44	90.20	90.88	90.88	—	2.5M	90.91	—
2026-05-22	90.68	91.95	90.41	91.01	91.01	—	2.5M	91.01	—
2026-05-21	89.52	90.66	89.00	90.41	90.41	—	2.0M	90.21	—
2026-05-20	91.33	91.65	88.84	90.01	90.01	—	4.6M	90.14	—
2026-05-19	92.74	93.63	91.86	91.98	91.98	—	3.6M	92.54	—
2026-05-18	90.79	93.16	90.79	92.60	92.60	—	2.5M	92.58	—
2026-05-07	89.19	89.87	88.61	89.00	89.00	—	2.9M	89.01	—
2026-05-06	89.39	90.16	88.59	89.20	89.20	—	4.0M	89.34	—
2026-05-05	90.70	90.70	87.32	89.00	89.00	—	5.7M	89.13	—
2026-05-04	90.89	93.03	90.57	91.30	91.30	—	2.9M	91.68	—
2026-04-27	89.24	91.48	89.24	90.43	90.43	—	3.8M	90.69	—
2026-04-24	87.30	90.08	87.23	89.90	89.90	—	4.2M	89.30	—
2026-04-23	87.53	90.44	86.08	87.04	87.04	—	5.5M	87.45	—
2026-04-20	88.56	89.11	87.42	87.78	87.78	—	2.3M	87.90	—
2026-04-17	89.43	89.73	88.05	88.61	88.61	—	2.8M	88.85	—
2026-04-10	84.21	84.21	82.18	83.16	83.16	—	3.4M	83.09	—
2026-04-09	88.07	88.07	84.10	84.21	84.21	—	4.0M	84.84	—
2026-04-08	88.26	88.99	87.75	88.09	88.09	—	3.3M	88.25	—
2026-04-07	87.13	87.56	86.20	86.40	86.40	—	2.7M	86.63	—
2026-04-02	84.55	86.97	84.20	86.65	86.65	—	2.5M	86.32	—
2026-03-26	83.50	84.93	83.50	83.78	83.78	—	1.7M	84.01	—
2026-03-25	84.89	85.67	83.27	83.74	83.74	—	2.6M	83.89	—
2026-03-24	85.59	85.75	84.10	84.28	84.28	—	2.1M	84.69	—
2026-03-23	86.16	87.51	85.62	86.40	86.40	—	2.6M	86.63	—
2026-03-18	85.90	86.21	85.18	85.44	85.44	—	2.1M	85.63	—
2026-03-17	86.67	87.45	86.26	86.47	86.47	—	2.2M	86.62	—
2026-03-16	85.45	86.38	85.31	85.85	85.85	—	2.3M	85.80	—
2026-03-13	84.94	86.32	84.70	85.53	85.53	—	3.4M	85.47	—