NWSA
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 29.61
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 | 29.56 | 29.81 | 29.22 | 29.61 | 29.61 | -0.70% | 4.0M | 29.61 | 1.11 |
| 2026-09-08 | 30.10 | 30.19 | 29.41 | 29.82 | 29.82 | -1.88% | 3.8M | 29.75 | 1.08 |
| 2026-09-04 | 30.79 | 30.89 | 30.35 | 30.39 | 30.39 | -1.79% | 4.0M | 30.52 | 1.12 |
| 2026-09-03 | 30.95 | 31.06 | 30.68 | 30.95 | 30.95 | +0.96% | 3.8M | 30.90 | 1.01 |
| 2026-09-02 | 30.70 | 31.32 | 30.54 | 30.65 | 30.65 | +0.07% | 3.7M | 30.75 | 0.94 |
| 2026-09-01 | 30.57 | 30.95 | 30.54 | 30.63 | 30.63 | -0.26% | 3.4M | 30.67 | 0.85 |
| 2026-08-31 | 30.82 | 30.98 | 30.69 | 30.71 | 30.71 | -0.84% | 5.1M | 30.73 | 1.29 |
| 2026-08-28 | 31.36 | 31.50 | 30.90 | 30.97 | 30.97 | -0.71% | 5.3M | 31.05 | 1.36 |
| 2026-08-27 | 30.88 | 31.66 | 30.65 | 31.19 | 31.19 | +0.74% | 5.8M | 31.22 | 1.54 |
| 2026-08-26 | 31.01 | 31.10 | 30.75 | 30.96 | 30.96 | +0.13% | 2.7M | 30.95 | 0.71 |
| 2026-08-25 | 30.50 | 31.02 | 30.21 | 30.92 | 30.92 | +0.52% | 2.2M | 30.81 | 0.57 |
| 2026-08-24 | 30.81 | 30.89 | 30.32 | 30.76 | 30.76 | +1.25% | 3.1M | 30.73 | 0.79 |
| 2026-08-21 | 29.88 | 30.42 | 29.79 | 30.38 | 30.38 | +2.46% | 3.3M | 30.26 | 0.86 |
| 2026-08-20 | 29.25 | 29.73 | 29.12 | 29.65 | 29.65 | +0.68% | 2.5M | 29.58 | 0.64 |
| 2026-08-19 | 29.39 | 29.68 | 29.00 | 29.45 | 29.45 | +0.20% | 3.1M | 29.48 | 0.79 |
| 2026-08-18 | 29.10 | 29.65 | 28.91 | 29.39 | 29.39 | +2.40% | 4.1M | 29.39 | 1.05 |
| 2026-08-17 | 28.76 | 29.16 | 28.57 | 28.70 | 28.70 | -1.58% | 3.3M | 28.75 | 0.85 |
| 2026-08-14 | 29.03 | 29.25 | 28.87 | 29.16 | 29.16 | +0.76% | 2.2M | 29.10 | 0.55 |
| 2026-08-13 | 28.75 | 29.09 | 28.65 | 28.94 | 28.94 | +0.94% | 3.2M | 28.87 | 0.83 |
| 2026-08-12 | 28.45 | 28.80 | 28.22 | 28.67 | 28.67 | +0.14% | 3.2M | 28.57 | 0.81 |
| 2026-08-11 | 28.34 | 28.72 | 28.25 | 28.63 | 28.63 | +0.49% | 3.6M | 28.55 | 0.93 |
| 2026-08-10 | 28.33 | 28.63 | 28.20 | 28.49 | 28.49 | -0.11% | 3.4M | 28.47 | 0.90 |
| 2026-08-07 | 29.42 | 29.54 | 28.39 | 28.52 | 28.52 | -3.88% | 4.5M | 28.63 | 1.23 |
| 2026-08-06 | 29.93 | 30.88 | 29.14 | 29.67 | 29.67 | +2.10% | 7.7M | 29.70 | 2.21 |
| 2026-08-05 | 28.44 | 29.16 | 28.09 | 29.06 | 29.06 | +1.64% | 7.3M | 28.78 | 2.23 |
| 2026-08-04 | 27.89 | 28.68 | 27.52 | 28.59 | 28.59 | +2.33% | 5.0M | 28.43 | 1.57 |
| 2026-08-03 | 27.85 | 28.38 | 27.70 | 27.94 | 27.94 | +1.38% | 3.4M | 27.90 | 1.03 |
| 2026-07-31 | 27.75 | 27.93 | 27.41 | 27.56 | 27.56 | -1.89% | 4.1M | 27.60 | 1.21 |
| 2026-07-30 | 28.22 | 28.38 | 27.61 | 28.09 | 28.09 | -2.53% | 3.2M | 28.02 | 0.89 |
| 2026-07-29 | 28.22 | 29.06 | 28.12 | 28.82 | 28.82 | +2.27% | 4.0M | 28.81 | 0.98 |
| 2026-07-28 | 27.49 | 28.27 | 27.22 | 28.18 | 28.18 | +3.26% | 2.7M | 28.13 | 0.65 |
| 2026-07-27 | 27.18 | 27.61 | 26.74 | 27.29 | 27.29 | +1.98% | 3.1M | 27.35 | 0.72 |
| 2026-07-24 | 26.35 | 26.89 | 26.35 | 26.76 | 26.76 | +1.63% | 3.1M | 26.73 | 0.72 |
| 2026-07-23 | 27.20 | 27.25 | 26.29 | 26.33 | 26.33 | -3.69% | 4.7M | 26.75 | 1.04 |
| 2026-07-22 | 27.69 | 27.79 | 27.25 | 27.34 | 27.34 | -0.67% | 3.1M | 27.40 | 0.67 |
| 2026-07-21 | 28.05 | 28.14 | 27.50 | 27.52 | 27.52 | -2.70% | 3.2M | 27.66 | 0.66 |
| 2026-07-20 | 28.40 | 28.66 | 28.27 | 28.29 | 28.29 | -0.49% | 2.8M | 28.40 | 0.45 |
| 2026-07-17 | 28.75 | 28.98 | 28.32 | 28.43 | 28.43 | -0.89% | 2.7M | 28.47 | 0.42 |
| 2026-07-16 | 28.26 | 28.70 | 28.18 | 28.68 | 28.68 | +2.52% | 3.2M | 28.59 | 0.49 |
| 2026-07-15 | 27.60 | 28.38 | 27.47 | 27.98 | 27.98 | +1.38% | 3.2M | 27.99 | 0.48 |
| 2026-07-14 | 27.57 | 27.73 | 27.27 | 27.60 | 27.60 | -0.47% | 2.4M | 27.55 | 0.35 |
| 2026-07-13 | 27.66 | 27.99 | 27.46 | 27.73 | 27.73 | +1.32% | 2.6M | 27.78 | 0.36 |
| 2026-07-10 | 27.81 | 27.91 | 27.19 | 27.37 | 27.37 | — | 2.2M | 27.37 | — |
| 2026-07-09 | 26.70 | 27.52 | 26.70 | 27.49 | 27.49 | — | 3.5M | 27.35 | — |
| 2026-07-08 | 27.02 | 27.11 | 26.60 | 26.72 | 26.72 | — | 3.7M | 26.74 | — |
| 2026-07-07 | 27.03 | 27.20 | 26.79 | 26.92 | 26.92 | — | 3.7M | 27.00 | — |
| 2026-07-06 | 26.49 | 26.71 | 26.19 | 26.64 | 26.64 | — | 4.4M | 26.57 | — |
| 2026-07-02 | 25.75 | 26.67 | 25.48 | 26.64 | 26.64 | — | 6.2M | 26.42 | — |
| 2026-07-01 | 24.91 | 26.36 | 24.79 | 25.78 | 25.78 | — | 7.1M | 25.89 | — |
| 2026-06-30 | 25.16 | 25.39 | 24.59 | 24.83 | 24.83 | — | 13.7M | 24.87 | — |
| 2026-06-29 | 25.66 | 25.91 | 25.14 | 25.26 | 25.26 | — | 4.3M | 25.36 | — |
| 2026-06-26 | 25.24 | 25.63 | 25.24 | 25.41 | 25.41 | — | 6.6M | 25.44 | — |
| 2026-06-25 | 25.32 | 25.40 | 24.99 | 25.03 | 25.03 | — | 4.4M | 25.13 | — |
| 2026-06-24 | 25.24 | 25.70 | 25.00 | 25.23 | 25.23 | — | 6.9M | 25.31 | — |
| 2026-06-23 | 24.64 | 25.04 | 24.41 | 24.98 | 24.98 | — | 6.7M | 24.93 | — |
| 2026-06-22 | 26.02 | 26.02 | 24.34 | 24.61 | 24.61 | — | 7.7M | 24.66 | — |
| 2026-06-18 | 25.98 | 25.99 | 24.92 | 25.28 | 25.28 | -2.69% | 28.7M | 25.33 | 6.03 |
| 2026-06-17 | 25.48 | 26.59 | 25.48 | 25.98 | 25.98 | — | 6.2M | 26.17 | — |
| 2026-06-16 | 25.72 | 25.99 | 25.14 | 25.93 | 25.93 | — | 7.0M | 25.75 | — |
| 2026-06-11 | 26.89 | 26.96 | 26.24 | 26.30 | 26.30 | — | 4.0M | 26.45 | — |
| 2026-06-10 | 27.33 | 27.62 | 26.95 | 26.97 | 26.97 | — | 3.5M | 27.18 | — |
| 2026-06-09 | 27.16 | 27.48 | 26.98 | 27.20 | 27.20 | — | 4.7M | 27.19 | — |
| 2026-06-08 | 27.12 | 27.16 | 26.49 | 27.06 | 27.06 | — | 3.9M | 27.00 | — |
| 2026-06-01 | 26.14 | 26.87 | 25.99 | 26.80 | 26.80 | — | 3.5M | 26.64 | — |
| 2026-05-29 | 26.42 | 26.49 | 25.98 | 26.10 | 26.10 | — | 6.6M | 26.14 | — |
| 2026-05-26 | 25.88 | 26.30 | 25.76 | 26.20 | 26.20 | — | 3.5M | 26.10 | — |
| 2026-05-22 | 26.26 | 26.50 | 25.63 | 25.89 | 25.89 | — | 3.8M | 25.90 | — |
| 2026-05-21 | 25.79 | 26.34 | 25.65 | 26.26 | 26.26 | — | 4.5M | 26.21 | — |
| 2026-05-20 | 26.14 | 26.20 | 25.58 | 25.77 | 25.77 | — | 4.0M | 25.83 | — |
| 2026-05-19 | 26.27 | 26.61 | 26.07 | 26.24 | 26.24 | — | 3.4M | 26.31 | — |
| 2026-05-18 | 25.94 | 26.35 | 25.94 | 26.27 | 26.27 | — | 3.2M | 26.21 | — |
| 2026-05-07 | 26.20 | 27.06 | 26.04 | 27.04 | 27.04 | — | 7.3M | 26.64 | — |
| 2026-05-06 | 25.70 | 26.55 | 25.70 | 26.20 | 26.20 | — | 5.9M | 26.24 | — |
| 2026-05-05 | 26.20 | 26.24 | 25.27 | 25.44 | 25.44 | — | 5.0M | 25.47 | — |
| 2026-05-04 | 26.20 | 26.39 | 25.78 | 25.80 | 25.80 | — | 4.3M | 26.01 | — |
| 2026-04-27 | 26.12 | 26.61 | 26.12 | 26.41 | 26.41 | — | 2.9M | 26.42 | — |
| 2026-04-24 | 26.49 | 26.54 | 26.08 | 26.20 | 26.20 | — | 3.6M | 26.30 | — |
| 2026-04-23 | 26.54 | 26.67 | 25.94 | 26.31 | 26.31 | — | 3.2M | 26.31 | — |
| 2026-04-20 | 25.97 | 26.11 | 25.84 | 25.97 | 25.97 | — | 2.4M | 25.96 | — |
| 2026-04-17 | 25.82 | 26.21 | 25.59 | 26.01 | 26.01 | — | 2.6M | 26.00 | — |
| 2026-04-10 | 24.50 | 24.73 | 24.42 | 24.48 | 24.48 | — | 2.6M | 24.54 | — |
| 2026-04-09 | 24.77 | 24.89 | 24.48 | 24.59 | 24.59 | — | 3.1M | 24.67 | — |
| 2026-04-08 | 24.60 | 24.96 | 24.60 | 24.89 | 24.89 | — | 3.7M | 24.87 | — |
| 2026-04-07 | 24.35 | 24.65 | 24.35 | 24.43 | 24.43 | — | 2.8M | 24.46 | — |
| 2026-04-02 | 24.53 | 24.69 | 24.07 | 24.40 | 24.40 | — | 4.8M | 24.43 | — |
| 2026-03-26 | 24.10 | 24.46 | 24.10 | 24.26 | 24.26 | — | 2.2M | 24.26 | — |
| 2026-03-25 | 24.17 | 24.36 | 23.79 | 24.27 | 24.27 | — | 2.8M | 24.19 | — |
| 2026-03-24 | 24.02 | 24.23 | 23.78 | 23.97 | 23.97 | — | 4.5M | 24.01 | — |
| 2026-03-23 | 24.45 | 24.64 | 24.15 | 24.26 | 24.26 | — | 4.8M | 24.30 | — |
| 2026-03-18 | 24.23 | 24.52 | 24.01 | 24.10 | 24.10 | — | 5.5M | 24.19 | — |
| 2026-03-17 | 24.38 | 24.62 | 24.25 | 24.34 | 24.34 | — | 3.1M | 24.39 | — |
| 2026-03-16 | 23.80 | 24.36 | 23.80 | 24.20 | 24.20 | — | 3.8M | 24.18 | — |
| 2026-03-13 | 23.93 | 24.00 | 23.55 | 23.70 | 23.70 | — | 3.3M | 23.74 | — |