OXY
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 61.30
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 2026-07-08 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 | 61.66 | 62.21 | 61.20 | 61.30 | 61.30 | +1.07% | 9.0M | 61.54 | 1.29 |
| 2026-09-08 | 61.06 | 62.03 | 60.35 | 60.65 | 60.65 | +1.02% | 6.4M | 60.97 | 0.90 |
| 2026-09-04 | 60.12 | 60.38 | 59.35 | 60.04 | 60.04 | -0.94% | 6.9M | 60.02 | 0.96 |
| 2026-09-03 | 60.97 | 61.33 | 60.51 | 60.61 | 60.61 | -0.49% | 5.8M | 60.85 | 0.75 |
| 2026-09-02 | 60.44 | 61.14 | 60.14 | 60.91 | 60.91 | -0.07% | 5.3M | 60.79 | 0.67 |
| 2026-09-01 | 61.10 | 61.23 | 60.05 | 60.95 | 60.95 | +1.28% | 7.2M | 60.79 | 0.91 |
| 2026-08-31 | 60.34 | 60.95 | 59.37 | 60.18 | 60.18 | +1.83% | 8.9M | 60.06 | 1.12 |
| 2026-08-28 | 59.26 | 59.48 | 58.67 | 59.10 | 59.10 | -0.12% | 4.4M | 59.05 | 0.55 |
| 2026-08-27 | 58.56 | 59.59 | 58.13 | 59.17 | 59.17 | +0.94% | 6.1M | 58.99 | 0.76 |
| 2026-08-26 | 57.75 | 58.98 | 57.54 | 58.62 | 58.62 | +0.36% | 6.2M | 58.57 | 0.75 |
| 2026-08-25 | 59.07 | 59.36 | 58.37 | 58.41 | 58.41 | -2.83% | 6.8M | 58.86 | 0.82 |
| 2026-08-24 | 61.00 | 61.23 | 59.39 | 60.11 | 60.11 | -1.94% | 6.9M | 60.13 | 0.83 |
| 2026-08-21 | 61.53 | 61.78 | 61.20 | 61.30 | 61.30 | -0.36% | 6.5M | 61.44 | 0.76 |
| 2026-08-20 | 61.00 | 62.15 | 60.94 | 61.52 | 61.52 | +2.38% | 9.0M | 61.66 | 1.06 |
| 2026-08-19 | 60.02 | 60.83 | 59.75 | 60.09 | 60.09 | +0.48% | 7.9M | 60.27 | 0.94 |
| 2026-08-18 | 59.97 | 60.16 | 59.04 | 59.80 | 59.80 | +1.29% | 7.9M | 59.65 | 0.94 |
| 2026-08-17 | 58.51 | 59.14 | 58.06 | 59.04 | 59.04 | +1.17% | 6.6M | 58.79 | 0.78 |
| 2026-08-14 | 58.13 | 58.94 | 57.83 | 58.36 | 58.36 | +1.14% | 6.7M | 58.43 | 0.79 |
| 2026-08-13 | 57.74 | 58.07 | 57.17 | 57.70 | 57.70 | -1.45% | 8.7M | 57.72 | 1.03 |
| 2026-08-12 | 58.50 | 58.87 | 58.26 | 58.55 | 58.55 | -0.86% | 7.5M | 58.52 | 0.89 |
| 2026-08-11 | 58.48 | 59.55 | 58.39 | 59.06 | 59.06 | +0.70% | 7.7M | 59.07 | 0.89 |
| 2026-08-10 | 56.62 | 58.73 | 56.60 | 58.65 | 58.65 | +4.90% | 9.4M | 58.31 | 1.07 |
| 2026-08-07 | 55.75 | 56.45 | 55.13 | 55.91 | 55.91 | -0.23% | 7.7M | 55.97 | 0.87 |
| 2026-08-06 | 56.43 | 57.35 | 55.82 | 56.04 | 56.04 | +4.14% | 16.2M | 56.44 | 1.93 |
| 2026-08-05 | 55.49 | 55.59 | 53.66 | 53.81 | 53.81 | -2.32% | 8.6M | 54.10 | 0.96 |
| 2026-08-04 | 54.30 | 55.37 | 53.76 | 55.09 | 55.09 | -0.69% | 9.0M | 54.95 | 0.99 |
| 2026-08-03 | 55.64 | 56.13 | 54.86 | 55.47 | 55.47 | -2.80% | 8.7M | 55.52 | 0.96 |
| 2026-07-31 | 56.00 | 57.10 | 55.55 | 57.07 | 57.07 | +2.00% | 6.8M | 56.63 | 0.75 |
| 2026-07-30 | 55.04 | 55.98 | 54.73 | 55.95 | 55.95 | -0.14% | 6.3M | 55.54 | 0.68 |
| 2026-07-29 | 55.73 | 56.31 | 55.33 | 56.03 | 56.03 | +3.89% | 9.6M | 55.97 | 1.03 |
| 2026-07-28 | 55.00 | 55.42 | 53.75 | 53.93 | 53.93 | -1.82% | 7.9M | 54.25 | 0.85 |
| 2026-07-27 | 55.54 | 56.49 | 54.91 | 54.93 | 54.93 | -4.14% | 8.5M | 55.49 | 0.89 |
| 2026-07-24 | 57.30 | 57.93 | 56.83 | 57.30 | 57.30 | -0.52% | 8.1M | 57.27 | 0.85 |
| 2026-07-23 | 58.64 | 58.99 | 57.50 | 57.60 | 57.60 | +0.17% | 9.0M | 58.05 | 0.96 |
| 2026-07-22 | 57.47 | 57.82 | 57.09 | 57.50 | 57.50 | +1.77% | 7.6M | 57.49 | 0.79 |
| 2026-07-21 | 55.54 | 56.50 | 55.36 | 56.50 | 56.50 | +2.37% | 7.6M | 56.15 | 0.78 |
| 2026-07-20 | 54.21 | 55.67 | 54.00 | 55.19 | 55.19 | +0.60% | 7.9M | 55.16 | 0.79 |
| 2026-07-17 | 54.65 | 55.17 | 54.01 | 54.86 | 54.86 | +2.26% | 7.9M | 54.65 | 0.79 |
| 2026-07-16 | 53.91 | 54.20 | 53.53 | 53.65 | 53.65 | -0.22% | 6.5M | 53.79 | 0.64 |
| 2026-07-15 | 54.56 | 54.66 | 52.95 | 53.77 | 53.77 | -1.47% | 8.8M | 53.60 | 0.85 |
| 2026-07-14 | 55.00 | 55.49 | 53.81 | 54.57 | 54.57 | -0.44% | 11.1M | 54.51 | 1.09 |
| 2026-07-13 | 54.09 | 55.11 | 53.45 | 54.81 | 54.81 | +3.63% | 12.9M | 54.39 | 1.27 |
| 2026-07-10 | 52.53 | 53.06 | 51.87 | 52.89 | 52.89 | — | 6.6M | 52.52 | — |
| 2026-07-09 | 52.87 | 52.94 | 52.00 | 52.30 | 52.30 | — | 8.3M | 52.39 | — |
| 2026-07-08 | 52.90 | 54.89 | 52.47 | 53.59 | 53.59 | +3.70% | 20.8M | 53.75 | 2.12 |
| 2026-07-07 | 49.41 | 51.88 | 49.38 | 51.68 | 51.68 | — | 11.7M | 51.04 | — |
| 2026-07-06 | 48.71 | 49.27 | 48.69 | 48.81 | 48.81 | — | 6.7M | 48.92 | — |
| 2026-07-02 | 48.44 | 48.97 | 48.27 | 48.91 | 48.91 | — | 8.6M | 48.68 | — |
| 2026-07-01 | 48.38 | 48.72 | 47.77 | 47.94 | 47.94 | — | 8.5M | 48.08 | — |
| 2026-06-30 | 49.18 | 49.72 | 48.55 | 48.57 | 48.57 | — | 10.1M | 48.85 | — |
| 2026-06-29 | 50.01 | 50.41 | 49.05 | 49.09 | 49.09 | — | 9.7M | 49.57 | — |
| 2026-06-26 | 50.94 | 51.07 | 49.85 | 49.99 | 49.99 | — | 12.8M | 50.17 | — |
| 2026-06-25 | 51.09 | 51.75 | 50.44 | 51.21 | 51.21 | — | 7.4M | 51.21 | — |
| 2026-06-24 | 51.00 | 51.38 | 50.30 | 51.09 | 51.09 | — | 7.9M | 50.96 | — |
| 2026-06-23 | 52.10 | 52.58 | 51.66 | 52.23 | 52.23 | — | 9.9M | 52.21 | — |
| 2026-06-22 | 52.02 | 52.28 | 51.11 | 52.00 | 52.00 | — | 9.2M | 51.80 | — |
| 2026-06-18 | 52.40 | 52.41 | 51.19 | 51.82 | 51.82 | — | 13.9M | 51.70 | — |
| 2026-06-17 | 53.48 | 53.99 | 52.83 | 53.04 | 53.04 | — | 8.3M | 53.31 | — |
| 2026-06-16 | 53.70 | 54.17 | 53.40 | 53.67 | 53.67 | — | 9.7M | 53.68 | — |
| 2026-06-11 | 57.51 | 58.20 | 55.46 | 55.47 | 55.47 | — | 12.0M | 56.52 | — |
| 2026-06-10 | 56.97 | 58.46 | 56.65 | 57.10 | 57.10 | — | 9.0M | 57.61 | — |
| 2026-06-09 | 56.92 | 57.06 | 55.61 | 56.55 | 56.55 | — | 11.2M | 56.31 | — |
| 2026-06-08 | 57.41 | 58.16 | 57.18 | 57.48 | 57.48 | — | 8.7M | 57.58 | — |
| 2026-06-01 | 57.94 | 59.89 | 57.86 | 58.92 | 58.92 | — | 12.4M | 59.03 | — |
| 2026-05-29 | 57.05 | 57.05 | 56.02 | 56.63 | 56.63 | — | 14.4M | 56.56 | — |
| 2026-05-26 | 58.40 | 59.10 | 57.46 | 57.46 | 57.46 | — | 10.6M | 58.18 | — |
| 2026-05-22 | 58.69 | 59.17 | 58.07 | 58.81 | 58.81 | — | 7.9M | 58.75 | — |
| 2026-05-21 | 60.65 | 60.84 | 58.02 | 58.83 | 58.83 | — | 14.0M | 59.13 | — |
| 2026-05-20 | 60.50 | 61.24 | 58.83 | 58.87 | 58.87 | — | 12.5M | 59.64 | — |
| 2026-05-19 | 60.13 | 60.94 | 59.63 | 60.70 | 60.70 | — | 12.7M | 60.32 | — |
| 2026-05-18 | 58.90 | 60.24 | 58.32 | 59.70 | 59.70 | — | 12.3M | 59.63 | — |
| 2026-05-07 | 53.91 | 54.34 | 53.18 | 53.94 | 53.94 | — | 18.2M | 53.85 | — |
| 2026-05-06 | 55.52 | 56.69 | 54.74 | 55.12 | 55.12 | — | 20.7M | 55.45 | — |
| 2026-05-05 | 59.63 | 60.03 | 59.17 | 59.34 | 59.34 | — | 9.4M | 59.56 | — |
| 2026-05-04 | 59.25 | 60.38 | 58.70 | 60.27 | 60.27 | — | 10.4M | 59.81 | — |
| 2026-04-27 | 57.35 | 58.02 | 56.95 | 57.27 | 57.27 | — | 7.6M | 57.36 | — |
| 2026-04-24 | 57.60 | 57.75 | 56.52 | 57.12 | 57.12 | — | 7.9M | 57.02 | — |
| 2026-04-23 | 57.51 | 58.02 | 56.85 | 57.83 | 57.83 | — | 9.7M | 57.52 | — |
| 2026-04-20 | 54.12 | 54.96 | 53.87 | 54.48 | 54.48 | — | 11.5M | 54.57 | — |
| 2026-04-17 | 53.66 | 54.02 | 51.96 | 53.79 | 53.79 | — | 24.2M | 53.19 | — |
| 2026-04-10 | 58.04 | 58.82 | 57.63 | 57.97 | 57.97 | — | 10.5M | 58.08 | — |
| 2026-04-09 | 60.10 | 60.73 | 58.23 | 58.53 | 58.53 | — | 15.5M | 59.31 | — |
| 2026-04-08 | 57.17 | 59.98 | 56.25 | 59.77 | 59.77 | — | 25.8M | 58.48 | — |
| 2026-04-07 | 63.51 | 64.28 | 62.46 | 62.94 | 62.94 | — | 13.5M | 62.92 | — |
| 2026-04-02 | 64.60 | 66.02 | 62.36 | 62.97 | 62.97 | — | 22.4M | 63.76 | — |
| 2026-03-26 | 62.35 | 64.44 | 62.14 | 64.36 | 64.36 | — | 20.7M | 63.65 | — |
| 2026-03-25 | 60.30 | 62.26 | 60.24 | 61.85 | 61.85 | — | 14.0M | 61.50 | — |
| 2026-03-24 | 60.78 | 62.11 | 60.60 | 61.25 | 61.25 | — | 14.7M | 61.46 | — |
| 2026-03-23 | 58.50 | 60.74 | 58.10 | 60.31 | 60.31 | — | 23.8M | 59.78 | — |
| 2026-03-18 | 58.24 | 58.82 | 57.95 | 58.38 | 58.38 | — | 16.1M | 58.35 | — |
| 2026-03-17 | 57.50 | 58.26 | 57.29 | 57.73 | 57.73 | — | 13.2M | 57.84 | — |
| 2026-03-16 | 57.34 | 57.98 | 56.71 | 57.25 | 57.25 | — | 15.1M | 57.46 | — |
| 2026-03-13 | 57.70 | 58.33 | 57.06 | 57.88 | 57.88 | — | 16.3M | 57.76 | — |