NWS
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 33.08
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 2026-06-18 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 | 33.12 | 33.30 | 32.70 | 33.08 | 33.08 | -0.78% | 1.1M | 33.07 | 0.93 |
| 2026-09-08 | 33.50 | 33.77 | 32.91 | 33.34 | 33.34 | -1.65% | 1.1M | 33.24 | 0.97 |
| 2026-09-04 | 34.70 | 34.91 | 33.83 | 33.90 | 33.90 | -2.36% | 1.6M | 34.04 | 1.43 |
| 2026-09-03 | 34.81 | 34.81 | 34.37 | 34.72 | 34.72 | +0.90% | 820K | 34.66 | 0.72 |
| 2026-09-02 | 34.45 | 34.92 | 34.28 | 34.41 | 34.41 | +0.53% | 1.3M | 34.47 | 1.10 |
| 2026-09-01 | 34.28 | 34.69 | 34.07 | 34.23 | 34.23 | -0.52% | 1.4M | 34.29 | 1.19 |
| 2026-08-31 | 34.85 | 34.87 | 34.37 | 34.41 | 34.41 | -1.26% | 1.2M | 34.46 | 1.04 |
| 2026-08-28 | 35.28 | 35.46 | 34.70 | 34.85 | 34.85 | -1.33% | 1.6M | 35.01 | 1.40 |
| 2026-08-27 | 34.86 | 35.76 | 34.72 | 35.32 | 35.32 | +0.23% | 1.6M | 35.32 | 1.45 |
| 2026-08-26 | 35.12 | 35.35 | 34.96 | 35.24 | 35.24 | +0.26% | 660K | 35.19 | 0.59 |
| 2026-08-25 | 34.84 | 35.19 | 34.19 | 35.15 | 35.15 | +0.29% | 919K | 34.91 | 0.81 |
| 2026-08-24 | 34.57 | 35.12 | 34.46 | 35.05 | 35.05 | +1.45% | 1.4M | 34.81 | 1.21 |
| 2026-08-21 | 33.66 | 34.62 | 33.66 | 34.55 | 34.55 | +2.28% | 857K | 34.44 | 0.77 |
| 2026-08-20 | 33.21 | 33.83 | 33.03 | 33.78 | 33.78 | +0.75% | 743K | 33.69 | 0.66 |
| 2026-08-19 | 33.49 | 33.78 | 32.89 | 33.53 | 33.53 | +0.12% | 902K | 33.56 | 0.81 |
| 2026-08-18 | 32.90 | 33.73 | 32.85 | 33.49 | 33.49 | +2.48% | 737K | 33.49 | 0.65 |
| 2026-08-17 | 32.93 | 33.20 | 32.55 | 32.68 | 32.68 | -1.48% | 868K | 32.73 | 0.77 |
| 2026-08-14 | 32.76 | 33.36 | 32.76 | 33.17 | 33.17 | +0.73% | 868K | 33.12 | 0.76 |
| 2026-08-13 | 32.32 | 33.12 | 32.32 | 32.93 | 32.93 | +0.76% | 2.2M | 32.79 | 2.04 |
| 2026-08-12 | 32.47 | 32.91 | 32.26 | 32.68 | 32.68 | +0.03% | 1.0M | 32.60 | 0.94 |
| 2026-08-11 | 32.45 | 32.90 | 32.28 | 32.67 | 32.67 | +0.52% | 1.1M | 32.66 | 0.99 |
| 2026-08-10 | 32.26 | 32.67 | 32.08 | 32.50 | 32.50 | +0.15% | 752K | 32.47 | 0.67 |
| 2026-08-07 | 33.70 | 33.70 | 32.38 | 32.45 | 32.45 | -4.19% | 830K | 32.71 | 0.74 |
| 2026-08-06 | 34.71 | 35.31 | 33.45 | 33.87 | 33.87 | +2.23% | 1.9M | 34.03 | 1.66 |
| 2026-08-05 | 32.83 | 33.14 | 32.13 | 33.13 | 33.13 | +1.25% | 1.7M | 32.68 | 1.56 |
| 2026-08-04 | 31.54 | 32.75 | 31.54 | 32.72 | 32.72 | +2.93% | 1.6M | 32.37 | 1.46 |
| 2026-08-03 | 31.71 | 32.23 | 31.55 | 31.79 | 31.79 | +1.66% | 1.1M | 31.77 | 0.99 |
| 2026-07-31 | 31.55 | 31.87 | 31.01 | 31.27 | 31.27 | -1.67% | 885K | 31.29 | 0.77 |
| 2026-07-30 | 32.23 | 32.23 | 31.18 | 31.80 | 31.80 | -2.57% | 989K | 31.64 | 0.82 |
| 2026-07-29 | 31.81 | 33.03 | 31.80 | 32.64 | 32.64 | +2.61% | 1.1M | 32.62 | 0.80 |
| 2026-07-28 | 31.23 | 32.03 | 31.14 | 31.81 | 31.81 | +2.88% | 1.1M | 31.82 | 0.78 |
| 2026-07-27 | 30.52 | 31.09 | 30.52 | 30.92 | 30.92 | +2.42% | 1.1M | 30.85 | 0.74 |
| 2026-07-24 | 29.69 | 30.27 | 29.69 | 30.19 | 30.19 | +1.48% | 759K | 30.12 | 0.52 |
| 2026-07-23 | 30.62 | 30.84 | 29.60 | 29.75 | 29.75 | -3.88% | 1.1M | 29.99 | 0.71 |
| 2026-07-22 | 31.64 | 31.64 | 30.84 | 30.95 | 30.95 | -0.83% | 751K | 31.03 | 0.46 |
| 2026-07-21 | 31.83 | 31.95 | 31.19 | 31.21 | 31.21 | -3.10% | 972K | 31.34 | 0.58 |
| 2026-07-20 | 32.43 | 32.48 | 32.04 | 32.21 | 32.21 | -0.65% | 883K | 32.26 | 0.42 |
| 2026-07-17 | 32.64 | 32.91 | 32.19 | 32.42 | 32.42 | -0.37% | 1.0M | 32.45 | 0.47 |
| 2026-07-16 | 31.96 | 32.66 | 31.95 | 32.54 | 32.54 | +2.78% | 1.1M | 32.43 | 0.50 |
| 2026-07-15 | 31.15 | 32.05 | 30.85 | 31.66 | 31.66 | +1.64% | 1.5M | 31.64 | 0.68 |
| 2026-07-14 | 30.93 | 31.24 | 30.87 | 31.15 | 31.15 | -0.83% | 998K | 31.12 | 0.44 |
| 2026-07-13 | 31.07 | 31.54 | 31.02 | 31.41 | 31.41 | +1.55% | 1.2M | 31.36 | 0.53 |
| 2026-07-10 | 31.41 | 31.60 | 30.79 | 30.93 | 30.93 | — | 890K | 31.00 | — |
| 2026-07-09 | 29.99 | 31.29 | 29.99 | 31.13 | 31.13 | — | 1.7M | 30.79 | — |
| 2026-07-08 | 30.49 | 30.55 | 29.96 | 30.10 | 30.10 | — | 1.5M | 30.13 | — |
| 2026-07-07 | 30.53 | 30.77 | 30.21 | 30.47 | 30.47 | — | 1.4M | 30.51 | — |
| 2026-07-06 | 30.40 | 30.40 | 29.64 | 30.02 | 30.02 | — | 1.4M | 29.98 | — |
| 2026-07-02 | 29.20 | 30.20 | 28.86 | 30.17 | 30.17 | — | 1.5M | 29.87 | — |
| 2026-07-01 | 28.29 | 29.82 | 28.06 | 29.25 | 29.25 | — | 2.1M | 29.28 | — |
| 2026-06-30 | 28.43 | 28.70 | 27.78 | 28.06 | 28.06 | — | 4.5M | 28.11 | — |
| 2026-06-29 | 29.18 | 29.24 | 28.45 | 28.55 | 28.55 | — | 1.9M | 28.79 | — |
| 2026-06-26 | 28.48 | 29.02 | 28.48 | 28.73 | 28.73 | — | 1.7M | 28.76 | — |
| 2026-06-25 | 28.57 | 28.81 | 28.29 | 28.34 | 28.34 | — | 1.4M | 28.49 | — |
| 2026-06-24 | 28.45 | 29.01 | 28.22 | 28.53 | 28.53 | — | 2.1M | 28.65 | — |
| 2026-06-23 | 28.05 | 28.38 | 27.90 | 28.30 | 28.30 | — | 2.8M | 28.22 | — |
| 2026-06-22 | 28.53 | 28.64 | 27.85 | 27.92 | 27.92 | — | 2.1M | 28.08 | — |
| 2026-06-18 | 29.60 | 29.60 | 28.44 | 28.75 | 28.75 | -2.87% | 9.6M | 28.82 | 6.74 |
| 2026-06-17 | 29.46 | 30.30 | 29.19 | 29.60 | 29.60 | — | 1.5M | 29.80 | — |
| 2026-06-16 | 29.18 | 29.61 | 28.68 | 29.55 | 29.55 | — | 1.6M | 29.33 | — |
| 2026-06-11 | 30.70 | 30.75 | 30.08 | 30.13 | 30.13 | — | 1.6M | 30.30 | — |
| 2026-06-10 | 31.06 | 31.48 | 30.82 | 30.90 | 30.90 | — | 1.2M | 31.11 | — |
| 2026-06-09 | 31.17 | 31.49 | 30.91 | 31.06 | 31.06 | — | 1.1M | 31.10 | — |
| 2026-06-08 | 31.07 | 31.09 | 30.37 | 31.03 | 31.03 | — | 954K | 30.92 | — |
| 2026-06-01 | 29.79 | 30.68 | 29.63 | 30.68 | 30.68 | — | 1.4M | 30.37 | — |
| 2026-05-29 | 30.34 | 30.34 | 29.58 | 29.82 | 29.82 | — | 2.1M | 29.88 | — |
| 2026-05-26 | 29.71 | 30.07 | 29.55 | 29.95 | 29.95 | — | 991K | 29.83 | — |
| 2026-05-22 | 30.33 | 30.65 | 29.43 | 29.68 | 29.68 | — | 1.0M | 29.75 | — |
| 2026-05-21 | 29.46 | 30.13 | 29.42 | 30.08 | 30.08 | — | 1.1M | 29.96 | — |
| 2026-05-20 | 29.94 | 30.02 | 29.34 | 29.70 | 29.70 | — | 993K | 29.68 | — |
| 2026-05-19 | 30.19 | 30.53 | 29.91 | 30.11 | 30.11 | — | 1.1M | 30.20 | — |
| 2026-05-18 | 29.99 | 30.27 | 29.80 | 30.23 | 30.23 | — | 1.5M | 30.12 | — |
| 2026-05-07 | 30.10 | 30.89 | 29.89 | 30.85 | 30.85 | — | 1.7M | 30.53 | — |
| 2026-05-06 | 29.61 | 30.62 | 29.61 | 30.23 | 30.23 | — | 1.7M | 30.34 | — |
| 2026-05-05 | 29.72 | 29.82 | 29.18 | 29.38 | 29.38 | — | 1.5M | 29.41 | — |
| 2026-05-04 | 30.24 | 30.49 | 29.81 | 29.82 | 29.82 | — | 977K | 30.11 | — |
| 2026-04-27 | 30.21 | 30.71 | 30.17 | 30.55 | 30.55 | — | 765K | 30.53 | — |
| 2026-04-24 | 30.41 | 30.57 | 30.13 | 30.24 | 30.24 | — | 777K | 30.33 | — |
| 2026-04-23 | 30.87 | 30.91 | 30.03 | 30.40 | 30.40 | — | 1.7M | 30.37 | — |
| 2026-04-20 | 29.91 | 30.09 | 29.79 | 29.98 | 29.98 | — | 550K | 29.93 | — |
| 2026-04-17 | 29.73 | 30.17 | 29.60 | 29.96 | 29.96 | — | 693K | 29.94 | — |
| 2026-04-10 | 28.40 | 28.55 | 28.16 | 28.26 | 28.26 | — | 780K | 28.33 | — |
| 2026-04-09 | 28.62 | 28.73 | 28.25 | 28.40 | 28.40 | — | 1.0M | 28.48 | — |
| 2026-04-08 | 28.40 | 28.75 | 28.40 | 28.70 | 28.70 | — | 1.1M | 28.66 | — |
| 2026-04-07 | 28.15 | 28.40 | 28.04 | 28.10 | 28.10 | — | 719K | 28.15 | — |
| 2026-04-02 | 28.03 | 28.38 | 27.63 | 28.11 | 28.11 | — | 1.4M | 28.08 | — |
| 2026-03-26 | 27.43 | 27.59 | 27.03 | 27.55 | 27.55 | — | 1.1M | 27.50 | — |
| 2026-03-25 | 27.39 | 27.65 | 27.00 | 27.59 | 27.59 | — | 1.2M | 27.48 | — |
| 2026-03-24 | 27.55 | 27.55 | 26.87 | 27.17 | 27.17 | — | 2.2M | 27.10 | — |
| 2026-03-23 | 28.30 | 28.30 | 27.32 | 27.46 | 27.46 | — | 3.3M | 27.49 | — |
| 2026-03-18 | 27.32 | 27.44 | 27.10 | 27.30 | 27.30 | — | 1.7M | 27.27 | — |
| 2026-03-17 | 27.50 | 27.99 | 27.36 | 27.37 | 27.37 | — | 1.1M | 27.56 | — |
| 2026-03-16 | 27.15 | 27.54 | 27.15 | 27.36 | 27.36 | — | 1.1M | 27.37 | — |
| 2026-03-13 | 26.86 | 27.14 | 26.71 | 26.76 | 26.76 | — | 787K | 26.86 | — |