ON

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 70.98

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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 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	70.83	72.45	70.54	70.98	70.98	-0.14%	6.5M	71.26	0.88
2026-09-08	74.81	74.95	70.87	71.08	71.08	-4.44%	14.9M	72.00	2.10
2026-09-04	75.23	75.33	73.57	74.38	74.38	+0.99%	10.3M	74.48	1.46
2026-09-03	72.19	74.31	71.36	73.65	73.65	+1.81%	8.1M	73.44	1.14
2026-09-02	72.86	74.14	71.66	72.34	72.34	-0.43%	7.1M	72.61	0.93
2026-09-01	72.63	73.10	71.41	72.65	72.65	-1.94%	7.7M	72.51	0.91
2026-08-31	73.55	74.98	73.35	74.09	74.09	+2.04%	5.8M	74.09	0.65
2026-08-28	74.40	74.40	72.05	72.61	72.61	-2.93%	7.1M	72.87	0.79
2026-08-27	74.55	74.91	73.18	74.80	74.80	+2.16%	6.4M	74.33	0.70
2026-08-26	72.56	73.83	72.39	73.22	73.22	+0.98%	4.4M	73.19	0.46
2026-08-25	73.13	73.37	71.63	72.51	72.51	+0.81%	5.8M	72.26	0.59
2026-08-24	73.45	73.53	70.92	71.93	71.93	-3.07%	8.5M	71.96	0.86
2026-08-21	75.27	75.67	73.52	74.21	74.21	-0.67%	4.5M	74.34	0.45
2026-08-20	76.00	76.69	74.50	74.71	74.71	-2.44%	5.9M	75.13	0.58
2026-08-19	80.53	81.07	76.43	76.58	76.58	-3.58%	9.0M	77.54	0.90
2026-08-18	79.99	80.90	76.96	79.42	79.42	-4.75%	10.8M	78.91	1.10
2026-08-17	83.34	85.55	83.28	83.38	83.38	+0.87%	6.6M	83.96	0.67
2026-08-14	81.83	83.57	81.50	82.66	82.66	+1.35%	4.5M	82.42	0.45
2026-08-13	82.88	84.50	81.30	81.56	81.56	-2.11%	5.8M	82.60	0.56
2026-08-12	84.34	84.84	82.51	83.32	83.32	+2.72%	9.8M	83.51	0.95
2026-08-11	81.49	82.65	80.47	81.11	81.11	+1.67%	5.6M	81.26	0.54
2026-08-10	81.50	82.51	79.72	79.78	79.78	-1.71%	8.4M	80.71	0.80
2026-08-07	80.22	81.63	79.72	81.17	81.17	+3.63%	9.8M	80.97	0.96
2026-08-06	75.87	80.42	75.69	78.33	78.33	+1.85%	9.4M	78.67	0.90
2026-08-05	79.01	80.79	76.54	76.91	76.91	-4.79%	17.3M	77.67	1.69
2026-08-04	84.39	84.48	79.50	80.78	80.78	+0.47%	24.7M	81.22	2.58
2026-08-03	79.85	83.66	78.91	80.40	80.40	-1.48%	14.9M	81.36	1.60
2026-07-31	86.54	86.70	81.42	81.61	81.61	-2.54%	7.4M	82.93	0.76
2026-07-30	82.92	84.99	81.67	83.74	83.74	+6.19%	10.4M	83.82	1.03
2026-07-29	83.03	84.60	78.81	78.86	78.86	-6.55%	12.2M	80.61	1.17
2026-07-28	86.19	86.88	83.63	84.39	84.39	-5.22%	11.1M	84.93	1.02
2026-07-27	87.82	89.77	84.58	89.04	89.04	+2.57%	8.4M	87.94	0.66
2026-07-24	88.49	89.63	85.83	86.81	86.81	-3.68%	7.4M	87.00	0.58
2026-07-23	88.86	91.03	87.70	90.13	90.13	-2.38%	8.8M	89.38	0.69
2026-07-22	89.90	94.25	89.31	92.33	92.33	+1.39%	6.5M	92.43	0.49
2026-07-21	91.05	91.59	88.43	91.06	91.06	+5.03%	7.8M	90.64	0.59
2026-07-20	89.88	89.98	86.50	86.70	86.70	-0.77%	5.6M	87.51	0.40
2026-07-17	84.42	90.00	83.35	87.37	87.37	-0.85%	9.9M	87.16	0.70
2026-07-16	88.94	90.17	86.55	88.12	88.12	-4.78%	9.5M	87.83	0.67
2026-07-15	94.56	94.88	90.45	92.54	92.54	-1.27%	11.4M	92.63	0.80
2026-07-14	95.44	95.49	91.82	93.73	93.73	+3.72%	7.6M	93.72	0.53
2026-07-13	92.99	92.99	90.09	90.37	90.37	-5.83%	9.6M	91.09	0.67
2026-07-10	96.32	96.80	94.29	95.96	95.96	—	6.0M	95.81	—
2026-07-09	98.00	102.64	97.68	97.87	97.87	—	13.0M	99.94	—
2026-07-08	90.61	94.17	89.54	93.79	93.79	—	12.2M	92.38	—
2026-07-07	90.31	92.06	87.96	91.10	91.10	—	11.8M	90.56	—
2026-07-06	93.02	98.67	93.00	94.69	94.69	—	9.9M	95.90	—
2026-07-02	94.75	98.20	89.25	91.22	91.22	—	16.1M	92.20	—
2026-07-01	92.00	96.83	91.65	94.63	94.63	—	16.7M	95.13	—
2026-06-30	88.77	95.37	88.72	94.54	94.54	—	19.3M	93.74	—
2026-06-29	90.19	90.91	86.47	88.57	88.57	—	20.5M	88.70	—
2026-06-26	98.29	98.47	89.24	90.65	90.65	—	44.2M	92.76	—
2026-06-25	121.00	121.30	112.16	118.74	118.74	—	8.6M	117.62	—
2026-06-24	117.14	117.28	111.21	115.74	115.74	—	8.4M	114.22	—
2026-06-23	123.23	124.05	116.27	117.06	117.06	—	15.5M	118.08	—
2026-06-22	125.58	132.42	125.19	131.55	131.55	—	12.0M	130.66	—
2026-06-18	117.89	122.18	117.58	121.62	121.62	—	19.8M	121.00	—
2026-06-17	120.23	121.31	112.80	112.92	112.92	—	11.3M	115.29	—
2026-06-16	125.34	127.84	118.05	118.25	118.25	—	10.4M	120.38	—
2026-06-11	113.66	116.39	110.76	115.96	115.96	—	12.1M	114.95	—
2026-06-10	115.09	115.98	108.70	110.17	110.17	—	14.1M	111.01	—
2026-06-09	122.21	124.00	108.30	117.00	117.00	—	16.8M	115.42	—
2026-06-08	122.57	124.53	119.83	120.90	120.90	—	12.1M	121.69	—
2026-06-01	119.39	121.05	115.81	120.92	120.92	—	9.1M	119.86	—
2026-05-29	124.34	124.52	119.45	120.62	120.62	—	11.3M	120.87	—
2026-05-26	122.80	129.13	121.06	127.00	127.00	—	19.3M	126.78	—
2026-05-22	110.86	117.89	110.83	116.20	116.20	—	8.5M	115.79	—
2026-05-21	109.04	109.86	107.04	109.61	109.61	—	6.8M	108.99	—
2026-05-20	108.04	110.80	107.00	110.21	110.21	—	9.8M	109.90	—
2026-05-19	105.53	109.25	104.05	106.02	106.02	—	11.7M	106.51	—
2026-05-18	114.19	115.67	106.40	109.43	109.43	—	12.4M	109.80	—
2026-05-07	105.27	105.50	99.73	100.61	100.61	—	19.2M	102.07	—
2026-05-06	102.62	105.90	100.06	105.77	105.77	—	22.4M	103.59	—
2026-05-05	97.65	105.81	96.08	102.67	102.67	—	22.7M	101.77	—
2026-05-04	104.89	105.00	101.49	102.04	102.04	—	17.0M	102.50	—
2026-04-27	98.13	99.61	96.39	98.04	98.04	—	10.0M	98.21	—
2026-04-24	99.22	100.30	95.95	98.40	98.40	—	13.4M	98.12	—
2026-04-23	92.81	99.19	92.50	97.78	97.78	—	20.9M	96.80	—
2026-04-20	82.67	85.59	81.64	85.56	85.56	—	9.2M	84.67	—
2026-04-17	80.34	83.52	79.78	83.01	83.01	—	15.7M	82.45	—
2026-04-10	69.14	70.11	68.14	68.65	68.65	—	6.3M	68.84	—
2026-04-09	68.48	69.07	67.90	68.49	68.49	—	5.8M	68.51	—
2026-04-08	67.50	68.52	66.38	68.38	68.38	—	9.8M	67.96	—
2026-04-07	63.25	64.00	61.91	63.79	63.79	—	5.5M	63.35	—
2026-04-02	59.77	62.48	59.72	62.19	62.19	—	7.1M	61.58	—
2026-03-26	61.80	62.57	60.57	60.87	60.87	—	7.5M	61.32	—
2026-03-25	63.88	64.35	62.71	63.10	63.10	—	5.5M	63.43	—
2026-03-24	59.04	63.07	59.04	62.34	62.34	—	6.8M	61.90	—
2026-03-23	60.81	61.64	59.68	59.89	59.89	—	5.4M	60.41	—
2026-03-18	60.79	61.82	60.41	60.46	60.46	—	5.1M	60.92	—
2026-03-17	60.39	61.34	60.18	60.98	60.98	—	4.8M	60.89	—
2026-03-16	59.91	60.85	59.42	59.88	59.88	—	6.5M	60.07	—
2026-03-13	58.38	59.55	57.68	58.55	58.55	—	7.6M	58.32	—