NDSN
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 313.94
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 | 316.06 | 318.12 | 313.49 | 313.94 | 313.94 | -0.90% | 307K | 314.53 | 0.71 |
| 2026-09-08 | 318.10 | 319.12 | 314.95 | 316.80 | 316.80 | -0.49% | 279K | 316.74 | 0.65 |
| 2026-09-04 | 317.08 | 321.10 | 317.08 | 318.36 | 318.36 | +0.27% | 429K | 318.33 | 1.02 |
| 2026-09-03 | 316.63 | 317.89 | 311.90 | 317.49 | 317.49 | +0.27% | 213K | 316.57 | 0.50 |
| 2026-09-02 | 316.72 | 320.97 | 314.14 | 316.63 | 316.63 | +0.71% | 322K | 317.90 | 0.76 |
| 2026-09-01 | 321.19 | 322.00 | 311.56 | 314.40 | 314.40 | -2.28% | 391K | 314.57 | 0.92 |
| 2026-08-31 | 322.68 | 324.77 | 319.81 | 321.72 | 321.72 | -0.88% | 435K | 322.02 | 1.04 |
| 2026-08-28 | 328.77 | 334.03 | 324.25 | 324.59 | 324.59 | -1.89% | 343K | 325.62 | 0.82 |
| 2026-08-27 | 335.00 | 337.54 | 330.35 | 330.84 | 330.84 | -1.12% | 275K | 332.44 | 0.66 |
| 2026-08-26 | 335.45 | 339.12 | 332.55 | 334.58 | 334.58 | +0.30% | 353K | 334.43 | 0.84 |
| 2026-08-25 | 334.51 | 336.43 | 332.42 | 333.58 | 333.58 | -0.10% | 345K | 334.23 | 0.82 |
| 2026-08-24 | 331.63 | 335.17 | 330.42 | 333.93 | 333.93 | +0.51% | 440K | 333.59 | 1.07 |
| 2026-08-21 | 338.05 | 338.55 | 328.87 | 332.24 | 332.24 | -0.73% | 700K | 332.53 | 1.81 |
| 2026-08-20 | 316.00 | 336.69 | 308.42 | 334.70 | 334.70 | +8.00% | 1.3M | 330.13 | 3.77 |
| 2026-08-19 | 304.21 | 311.00 | 302.92 | 309.92 | 309.92 | +1.88% | 617K | 309.01 | 1.96 |
| 2026-08-18 | 309.41 | 309.41 | 304.16 | 304.21 | 304.21 | -1.81% | 563K | 304.66 | 1.86 |
| 2026-08-17 | 307.39 | 311.47 | 307.02 | 309.83 | 309.83 | +0.36% | 424K | 309.91 | 1.43 |
| 2026-08-14 | 309.59 | 311.48 | 307.38 | 308.72 | 308.72 | -0.41% | 401K | 308.85 | 1.34 |
| 2026-08-13 | 311.36 | 312.14 | 306.96 | 309.99 | 309.99 | -0.41% | 235K | 309.14 | 0.76 |
| 2026-08-12 | 313.66 | 314.56 | 309.41 | 311.26 | 311.26 | -0.03% | 333K | 311.48 | 1.01 |
| 2026-08-11 | 309.12 | 312.95 | 309.12 | 311.36 | 311.36 | +0.87% | 304K | 311.55 | 0.92 |
| 2026-08-10 | 310.01 | 310.44 | 307.10 | 308.69 | 308.69 | -0.46% | 225K | 308.76 | 0.68 |
| 2026-08-07 | 309.20 | 311.41 | 307.70 | 310.11 | 310.11 | +0.37% | 243K | 310.22 | 0.74 |
| 2026-08-06 | 311.31 | 315.68 | 308.40 | 308.98 | 308.98 | -0.54% | 300K | 309.87 | 0.92 |
| 2026-08-05 | 312.16 | 313.79 | 308.46 | 310.67 | 310.67 | +0.32% | 307K | 310.75 | 0.92 |
| 2026-08-04 | 303.25 | 310.56 | 300.86 | 309.67 | 309.67 | +2.33% | 368K | 308.26 | 1.12 |
| 2026-08-03 | 298.65 | 303.57 | 298.65 | 302.62 | 302.62 | +1.63% | 326K | 301.96 | 1.00 |
| 2026-07-31 | 296.24 | 298.96 | 292.97 | 297.78 | 297.78 | +0.86% | 301K | 297.43 | 0.91 |
| 2026-07-30 | 297.73 | 298.84 | 293.12 | 295.23 | 295.23 | +0.08% | 254K | 295.43 | 0.73 |
| 2026-07-29 | 300.46 | 301.56 | 294.39 | 294.98 | 294.98 | -2.53% | 492K | 295.73 | 1.40 |
| 2026-07-28 | 299.37 | 303.49 | 296.64 | 302.65 | 302.65 | +1.77% | 323K | 302.11 | 0.92 |
| 2026-07-27 | 296.74 | 300.00 | 294.00 | 297.39 | 297.39 | +0.55% | 239K | 296.82 | 0.66 |
| 2026-07-24 | 294.42 | 296.89 | 293.13 | 295.77 | 295.77 | +1.26% | 214K | 295.40 | 0.58 |
| 2026-07-23 | 289.05 | 293.78 | 289.05 | 292.10 | 292.10 | +0.17% | 193K | 292.26 | 0.51 |
| 2026-07-22 | 289.87 | 293.91 | 288.56 | 291.59 | 291.59 | +0.52% | 247K | 291.46 | 0.64 |
| 2026-07-21 | 288.02 | 291.14 | 284.95 | 290.07 | 290.07 | +1.69% | 338K | 289.47 | 0.87 |
| 2026-07-20 | 290.34 | 290.50 | 283.01 | 285.24 | 285.24 | -1.29% | 298K | 285.14 | 0.67 |
| 2026-07-17 | 291.03 | 296.74 | 288.71 | 288.98 | 288.98 | -1.49% | 455K | 290.71 | 1.02 |
| 2026-07-16 | 286.21 | 294.29 | 286.21 | 293.36 | 293.36 | +1.94% | 413K | 293.04 | 0.94 |
| 2026-07-15 | 286.60 | 288.46 | 284.01 | 287.77 | 287.77 | +0.33% | 771K | 287.48 | 1.82 |
| 2026-07-14 | 290.43 | 292.44 | 286.41 | 286.83 | 286.83 | +0.08% | 277K | 287.48 | 0.63 |
| 2026-07-13 | 286.60 | 290.26 | 285.17 | 286.59 | 286.59 | 0.00% | 237K | 286.88 | 0.52 |
| 2026-07-10 | 286.21 | 290.14 | 285.79 | 286.60 | 286.60 | — | 195K | 287.52 | — |
| 2026-07-09 | 287.11 | 288.48 | 284.74 | 286.37 | 286.37 | — | 292K | 287.00 | — |
| 2026-07-08 | 286.03 | 288.26 | 280.38 | 283.89 | 283.89 | — | 415K | 283.20 | — |
| 2026-07-07 | 292.62 | 292.75 | 284.58 | 286.03 | 286.03 | — | 279K | 286.39 | — |
| 2026-07-06 | 291.34 | 297.69 | 289.53 | 293.66 | 293.66 | — | 276K | 292.61 | — |
| 2026-07-02 | 295.97 | 297.65 | 287.88 | 290.38 | 290.38 | — | 381K | 290.38 | — |
| 2026-07-01 | 300.52 | 301.00 | 294.79 | 295.64 | 295.64 | — | 657K | 295.86 | — |
| 2026-06-30 | 303.80 | 306.56 | 301.46 | 301.69 | 301.69 | — | 557K | 302.77 | — |
| 2026-06-29 | 300.08 | 302.61 | 298.44 | 302.16 | 302.16 | — | 325K | 301.02 | — |
| 2026-06-26 | 303.53 | 305.24 | 298.14 | 301.47 | 301.47 | — | 463K | 301.00 | — |
| 2026-06-25 | 299.59 | 307.74 | 298.64 | 304.64 | 304.64 | — | 323K | 304.17 | — |
| 2026-06-24 | 291.95 | 298.93 | 291.95 | 296.11 | 296.11 | — | 339K | 296.36 | — |
| 2026-06-23 | 291.37 | 294.43 | 287.03 | 291.07 | 291.07 | — | 395K | 291.46 | — |
| 2026-06-22 | 295.49 | 298.04 | 293.08 | 295.06 | 295.06 | — | 436K | 295.07 | — |
| 2026-06-18 | 293.60 | 297.99 | 291.88 | 295.92 | 295.92 | — | 1.4M | 295.81 | — |
| 2026-06-17 | 292.90 | 297.61 | 289.13 | 290.22 | 290.22 | — | 525K | 292.75 | — |
| 2026-06-16 | 294.33 | 296.88 | 292.69 | 292.90 | 292.90 | — | 242K | 294.04 | — |
| 2026-06-11 | 281.86 | 288.60 | 280.72 | 285.63 | 285.63 | — | 460K | 285.18 | — |
| 2026-06-10 | 289.93 | 292.96 | 278.36 | 278.57 | 278.57 | — | 360K | 280.95 | — |
| 2026-06-09 | 285.11 | 290.55 | 284.39 | 290.13 | 290.13 | — | 372K | 288.74 | — |
| 2026-06-08 | 283.52 | 284.90 | 281.95 | 282.21 | 282.21 | — | 359K | 283.00 | — |
| 2026-06-01 | 284.54 | 284.87 | 278.78 | 281.31 | 281.31 | — | 339K | 281.47 | — |
| 2026-05-29 | 289.40 | 289.40 | 286.41 | 287.33 | 287.33 | — | 544K | 287.59 | — |
| 2026-05-26 | 292.39 | 296.86 | 286.00 | 287.83 | 287.83 | — | 610K | 288.21 | — |
| 2026-05-22 | 289.20 | 291.16 | 285.38 | 289.90 | 289.90 | — | 558K | 289.04 | — |
| 2026-05-21 | 278.99 | 287.91 | 276.23 | 286.77 | 286.77 | — | 751K | 284.60 | — |
| 2026-05-20 | 272.54 | 277.38 | 270.50 | 276.20 | 276.20 | — | 410K | 275.56 | — |
| 2026-05-19 | 275.08 | 275.16 | 270.26 | 271.64 | 271.64 | — | 480K | 272.25 | — |
| 2026-05-18 | 275.90 | 277.53 | 274.63 | 276.76 | 276.76 | — | 323K | 276.51 | — |
| 2026-05-07 | 288.00 | 289.69 | 282.37 | 284.13 | 284.13 | — | 354K | 284.28 | — |
| 2026-05-06 | 286.26 | 290.02 | 286.20 | 286.94 | 286.94 | — | 261K | 287.32 | — |
| 2026-05-05 | 281.82 | 284.66 | 279.32 | 282.69 | 282.69 | — | 235K | 283.10 | — |
| 2026-05-04 | 280.93 | 283.35 | 278.75 | 280.42 | 280.42 | — | 310K | 280.49 | — |
| 2026-04-27 | 282.70 | 285.72 | 281.96 | 283.43 | 283.43 | — | 211K | 283.16 | — |
| 2026-04-24 | 283.11 | 285.00 | 278.55 | 282.36 | 282.36 | — | 228K | 282.94 | — |
| 2026-04-23 | 280.17 | 284.15 | 278.63 | 283.83 | 283.83 | — | 211K | 282.97 | — |
| 2026-04-20 | 281.59 | 283.64 | 277.37 | 283.08 | 283.08 | — | 219K | 282.73 | — |
| 2026-04-17 | 279.01 | 285.99 | 279.01 | 281.89 | 281.89 | — | 387K | 282.63 | — |
| 2026-04-10 | 276.44 | 277.34 | 274.48 | 275.28 | 275.28 | — | 312K | 275.86 | — |
| 2026-04-09 | 273.72 | 279.63 | 270.94 | 276.25 | 276.25 | — | 429K | 276.95 | — |
| 2026-04-08 | 274.20 | 277.39 | 273.18 | 274.57 | 274.57 | — | 407K | 274.46 | — |
| 2026-04-07 | 262.45 | 265.67 | 261.44 | 265.47 | 265.47 | — | 286K | 264.21 | — |
| 2026-04-02 | 262.72 | 268.29 | 260.46 | 263.10 | 263.10 | — | 457K | 263.15 | — |
| 2026-03-26 | 269.05 | 272.21 | 264.19 | 264.96 | 264.96 | — | 247K | 266.20 | — |
| 2026-03-25 | 272.40 | 272.63 | 268.04 | 270.85 | 270.85 | — | 343K | 270.65 | — |
| 2026-03-24 | 265.81 | 271.69 | 265.06 | 269.19 | 269.19 | — | 237K | 269.51 | — |
| 2026-03-23 | 270.45 | 271.66 | 268.03 | 268.48 | 268.48 | — | 218K | 269.45 | — |
| 2026-03-18 | 269.55 | 272.09 | 266.92 | 267.55 | 267.55 | — | 277K | 268.89 | — |
| 2026-03-17 | 270.57 | 272.58 | 266.89 | 271.00 | 271.00 | — | 290K | 270.59 | — |
| 2026-03-16 | 269.86 | 271.87 | 267.67 | 268.71 | 268.71 | — | 348K | 268.92 | — |
| 2026-03-13 | 270.12 | 271.79 | 265.56 | 267.57 | 267.57 | — | 302K | 267.47 | — |