PNR
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 57.52
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 | 57.98 | 58.10 | 57.36 | 57.52 | 57.52 | -1.88% | 2.3M | 57.67 | 0.59 |
| 2026-09-08 | 59.84 | 60.06 | 58.59 | 58.62 | 58.62 | -2.64% | 2.8M | 58.93 | 0.73 |
| 2026-09-04 | 59.69 | 60.32 | 59.15 | 60.21 | 60.21 | +0.32% | 2.4M | 59.90 | 0.62 |
| 2026-09-03 | 60.25 | 60.96 | 59.26 | 60.02 | 60.02 | +0.30% | 2.4M | 60.05 | 0.63 |
| 2026-09-02 | 60.42 | 61.35 | 59.57 | 59.84 | 59.84 | -1.01% | 3.3M | 60.22 | 0.85 |
| 2026-09-01 | 60.01 | 61.95 | 60.00 | 60.45 | 60.45 | -0.02% | 6.2M | 61.06 | 1.68 |
| 2026-08-31 | 61.14 | 61.51 | 59.59 | 60.46 | 60.46 | -1.96% | 21.4M | 60.53 | 7.77 |
| 2026-08-28 | 62.38 | 62.56 | 60.71 | 61.67 | 61.67 | -0.69% | 3.6M | 61.47 | 1.27 |
| 2026-08-27 | 62.56 | 62.62 | 61.46 | 62.10 | 62.10 | -1.21% | 3.3M | 62.20 | 1.17 |
| 2026-08-26 | 62.44 | 63.67 | 62.00 | 62.86 | 62.86 | +0.64% | 3.3M | 63.03 | 1.14 |
| 2026-08-25 | 63.90 | 64.28 | 62.28 | 62.46 | 62.46 | -1.34% | 4.3M | 62.60 | 1.46 |
| 2026-08-24 | 64.60 | 64.71 | 63.16 | 63.31 | 63.31 | -1.69% | 2.0M | 63.61 | 0.69 |
| 2026-08-21 | 64.74 | 65.68 | 63.65 | 64.40 | 64.40 | +0.97% | 2.4M | 64.54 | 0.82 |
| 2026-08-20 | 64.65 | 65.42 | 63.23 | 63.78 | 63.78 | -2.76% | 2.7M | 64.09 | 0.93 |
| 2026-08-19 | 64.02 | 65.89 | 63.56 | 65.59 | 65.59 | +3.21% | 2.4M | 65.48 | 0.83 |
| 2026-08-18 | 64.18 | 64.38 | 63.17 | 63.55 | 63.55 | -0.86% | 2.4M | 63.81 | 0.81 |
| 2026-08-17 | 65.74 | 65.93 | 63.95 | 64.10 | 64.10 | -3.11% | 2.5M | 64.27 | 0.80 |
| 2026-08-14 | 67.05 | 67.07 | 65.47 | 66.16 | 66.16 | -1.06% | 1.6M | 66.03 | 0.48 |
| 2026-08-13 | 65.98 | 68.23 | 65.10 | 66.87 | 66.87 | +1.67% | 2.3M | 66.32 | 0.66 |
| 2026-08-12 | 66.96 | 67.11 | 65.69 | 65.77 | 65.77 | -2.11% | 2.2M | 66.21 | 0.55 |
| 2026-08-11 | 66.66 | 67.84 | 66.00 | 67.19 | 67.19 | +0.69% | 3.0M | 67.22 | 0.76 |
| 2026-08-10 | 68.36 | 68.50 | 66.70 | 66.73 | 66.73 | -3.14% | 2.3M | 67.19 | 0.58 |
| 2026-08-07 | 69.68 | 70.97 | 68.68 | 68.89 | 68.89 | -1.44% | 3.2M | 69.52 | 0.82 |
| 2026-08-06 | 68.99 | 70.37 | 68.92 | 69.90 | 69.90 | +1.27% | 3.2M | 69.85 | 0.80 |
| 2026-08-05 | 68.48 | 69.12 | 68.06 | 69.02 | 69.02 | +0.79% | 2.7M | 68.74 | 0.68 |
| 2026-08-04 | 67.19 | 68.61 | 66.54 | 68.48 | 68.48 | +2.10% | 2.7M | 68.21 | 0.69 |
| 2026-08-03 | 65.89 | 67.40 | 65.88 | 67.07 | 67.07 | +2.49% | 3.1M | 66.92 | 0.81 |
| 2026-07-31 | 66.05 | 66.44 | 64.92 | 65.44 | 65.44 | -1.10% | 5.1M | 65.46 | 1.41 |
| 2026-07-30 | 65.59 | 66.26 | 63.95 | 66.17 | 66.17 | -0.63% | 3.5M | 65.49 | 1.00 |
| 2026-07-29 | 66.55 | 67.50 | 65.73 | 66.59 | 66.59 | -0.27% | 4.1M | 66.57 | 1.21 |
| 2026-07-28 | 64.08 | 66.81 | 63.90 | 66.77 | 66.77 | +5.68% | 5.0M | 65.83 | 1.55 |
| 2026-07-27 | 63.83 | 64.78 | 63.08 | 63.18 | 63.18 | +0.48% | 2.4M | 63.54 | 0.75 |
| 2026-07-24 | 61.83 | 63.76 | 61.74 | 62.88 | 62.88 | +1.30% | 2.9M | 63.05 | 0.87 |
| 2026-07-23 | 62.92 | 63.50 | 61.72 | 62.07 | 62.07 | -1.51% | 2.1M | 62.16 | 0.62 |
| 2026-07-22 | 61.55 | 63.10 | 61.54 | 63.02 | 63.02 | +2.50% | 2.7M | 62.82 | 0.81 |
| 2026-07-21 | 61.85 | 62.09 | 60.62 | 61.48 | 61.48 | -1.03% | 2.7M | 61.37 | 0.84 |
| 2026-07-20 | 62.81 | 62.84 | 61.62 | 62.12 | 62.12 | -0.53% | 4.6M | 62.10 | 1.42 |
| 2026-07-17 | 64.93 | 65.89 | 62.11 | 62.45 | 62.45 | -4.93% | 5.0M | 63.12 | 1.65 |
| 2026-07-16 | 63.41 | 66.25 | 62.31 | 65.69 | 65.69 | +2.11% | 6.4M | 65.18 | 2.29 |
| 2026-07-15 | 57.99 | 66.87 | 57.60 | 64.33 | 64.33 | -15.00% | 12.0M | 63.86 | 5.26 |
| 2026-07-14 | 77.38 | 77.73 | 75.44 | 75.68 | 75.68 | -1.11% | 3.3M | 75.07 | 1.51 |
| 2026-07-13 | 76.38 | 77.96 | 75.99 | 76.53 | 76.53 | +0.45% | 3.4M | 76.71 | 1.61 |
| 2026-07-10 | 75.01 | 77.72 | 74.32 | 76.19 | 76.19 | — | 2.5M | 76.69 | — |
| 2026-07-09 | 72.37 | 75.09 | 72.31 | 74.57 | 74.57 | — | 3.0M | 74.44 | — |
| 2026-07-08 | 74.00 | 74.30 | 72.73 | 73.26 | 73.26 | — | 1.4M | 73.21 | — |
| 2026-07-07 | 76.23 | 76.27 | 74.20 | 75.18 | 75.18 | — | 1.9M | 74.97 | — |
| 2026-07-06 | 76.96 | 77.09 | 74.54 | 75.53 | 75.53 | — | 1.6M | 75.42 | — |
| 2026-07-02 | 77.15 | 77.53 | 75.52 | 76.72 | 76.72 | — | 1.3M | 76.56 | — |
| 2026-07-01 | 76.81 | 77.91 | 75.79 | 76.38 | 76.38 | — | 2.0M | 76.88 | — |
| 2026-06-30 | 76.49 | 76.89 | 76.07 | 76.66 | 76.66 | — | 1.8M | 76.60 | — |
| 2026-06-29 | 76.34 | 76.86 | 75.67 | 76.30 | 76.30 | — | 1.6M | 76.30 | — |
| 2026-06-26 | 76.50 | 77.24 | 76.00 | 76.42 | 76.42 | — | 2.5M | 76.53 | — |
| 2026-06-25 | 75.92 | 77.69 | 74.85 | 76.00 | 76.00 | — | 4.8M | 76.20 | — |
| 2026-06-24 | 73.42 | 75.98 | 73.42 | 74.81 | 74.81 | — | 2.7M | 75.13 | — |
| 2026-06-23 | 73.26 | 74.33 | 72.54 | 73.16 | 73.16 | — | 1.5M | 73.45 | — |
| 2026-06-22 | 74.07 | 74.73 | 73.53 | 74.03 | 74.03 | — | 1.6M | 74.03 | — |
| 2026-06-18 | 75.15 | 75.80 | 74.29 | 74.32 | 74.32 | — | 3.9M | 74.55 | — |
| 2026-06-17 | 75.00 | 76.30 | 73.12 | 73.39 | 73.39 | — | 1.6M | 74.13 | — |
| 2026-06-16 | 74.71 | 75.66 | 74.50 | 75.20 | 75.20 | — | 1.8M | 75.22 | — |
| 2026-06-11 | 71.63 | 72.66 | 70.77 | 72.57 | 72.57 | — | 1.5M | 71.96 | — |
| 2026-06-10 | 74.19 | 74.19 | 71.30 | 71.40 | 71.40 | — | 1.4M | 72.18 | — |
| 2026-06-09 | 73.57 | 74.90 | 73.18 | 74.58 | 74.58 | — | 1.8M | 74.29 | — |
| 2026-06-08 | 72.77 | 73.88 | 72.71 | 72.72 | 72.72 | — | 2.3M | 73.17 | — |
| 2026-06-01 | 70.43 | 71.50 | 69.93 | 70.80 | 70.80 | — | 2.4M | 70.93 | — |
| 2026-05-29 | 71.55 | 72.35 | 70.77 | 70.84 | 70.84 | — | 6.2M | 71.19 | — |
| 2026-05-26 | 75.27 | 75.66 | 72.92 | 73.54 | 73.54 | — | 2.3M | 73.76 | — |
| 2026-05-22 | 74.71 | 75.15 | 74.02 | 74.82 | 74.82 | — | 987K | 74.79 | — |
| 2026-05-21 | 73.45 | 74.81 | 72.37 | 74.43 | 74.43 | — | 2.1M | 74.33 | — |
| 2026-05-20 | 71.86 | 74.42 | 70.73 | 74.19 | 74.19 | — | 1.9M | 73.58 | — |
| 2026-05-19 | 72.88 | 73.23 | 71.62 | 71.99 | 71.99 | — | 1.4M | 72.17 | — |
| 2026-05-18 | 72.64 | 73.51 | 72.21 | 73.41 | 73.41 | — | 2.0M | 73.10 | — |
| 2026-05-07 | 80.24 | 81.12 | 78.83 | 78.96 | 78.96 | — | 1.9M | 79.73 | — |
| 2026-05-06 | 79.09 | 81.06 | 79.09 | 79.91 | 79.91 | — | 2.3M | 80.14 | — |
| 2026-05-05 | 77.67 | 78.64 | 77.35 | 77.84 | 77.84 | — | 1.6M | 78.06 | — |
| 2026-05-04 | 78.65 | 79.27 | 77.02 | 77.08 | 77.08 | — | 2.3M | 77.45 | — |
| 2026-04-27 | 92.36 | 94.17 | 92.05 | 92.27 | 92.27 | — | 3.2M | 92.65 | — |
| 2026-04-24 | 89.75 | 92.55 | 89.75 | 91.75 | 91.75 | — | 2.6M | 91.79 | — |
| 2026-04-23 | 89.89 | 91.53 | 89.57 | 90.48 | 90.48 | — | 1.4M | 90.64 | — |
| 2026-04-20 | 89.94 | 90.59 | 89.27 | 90.43 | 90.43 | — | 1.0M | 90.29 | — |
| 2026-04-17 | 89.67 | 92.31 | 89.41 | 91.08 | 91.08 | — | 1.9M | 91.32 | — |
| 2026-04-10 | 90.80 | 91.07 | 89.91 | 90.21 | 90.21 | — | 1.5M | 90.43 | — |
| 2026-04-09 | 89.79 | 91.28 | 89.48 | 90.46 | 90.46 | — | 1.6M | 90.49 | — |
| 2026-04-08 | 90.44 | 91.96 | 89.69 | 90.53 | 90.53 | — | 1.6M | 90.56 | — |
| 2026-04-07 | 86.05 | 87.50 | 85.62 | 87.06 | 87.06 | — | 1.3M | 86.76 | — |
| 2026-04-02 | 85.02 | 88.12 | 84.04 | 85.82 | 85.82 | — | 1.0M | 85.70 | — |
| 2026-03-26 | 87.41 | 88.14 | 85.73 | 85.93 | 85.93 | — | 2.0M | 86.35 | — |
| 2026-03-25 | 89.03 | 89.29 | 85.93 | 87.61 | 87.61 | — | 2.1M | 87.30 | — |
| 2026-03-24 | 87.23 | 89.08 | 86.84 | 87.58 | 87.58 | — | 1.4M | 88.01 | — |
| 2026-03-23 | 89.04 | 90.29 | 88.13 | 88.44 | 88.44 | — | 1.3M | 88.98 | — |
| 2026-03-18 | 88.45 | 90.22 | 88.16 | 88.27 | 88.27 | — | 1.4M | 88.96 | — |
| 2026-03-17 | 89.66 | 90.23 | 88.62 | 89.36 | 89.36 | — | 922K | 89.39 | — |
| 2026-03-16 | 89.41 | 90.19 | 88.25 | 88.79 | 88.79 | — | 1.1M | 88.90 | — |
| 2026-03-13 | 89.12 | 89.80 | 88.01 | 88.29 | 88.29 | — | 1.3M | 88.47 | — |