PWR
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 626.98
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。
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 | 639.97 | 649.00 | 626.89 | 626.98 | 626.98 | -1.89% | 530K | 630.80 | 0.50 |
| 2026-09-08 | 631.79 | 648.78 | 628.00 | 639.05 | 639.05 | +2.34% | 832K | 641.33 | 0.78 |
| 2026-09-04 | 625.80 | 633.80 | 618.98 | 624.41 | 624.41 | +0.70% | 654K | 624.17 | 0.61 |
| 2026-09-03 | 611.50 | 626.95 | 601.22 | 620.06 | 620.06 | +1.52% | 871K | 620.70 | 0.82 |
| 2026-09-02 | 609.10 | 612.17 | 597.88 | 610.78 | 610.78 | -0.10% | 807K | 608.67 | 0.76 |
| 2026-09-01 | 605.32 | 612.19 | 593.70 | 611.39 | 611.39 | +0.71% | 989K | 608.59 | 0.91 |
| 2026-08-31 | 601.73 | 608.87 | 600.85 | 607.09 | 607.09 | +0.73% | 1.4M | 606.19 | 1.29 |
| 2026-08-28 | 619.45 | 622.60 | 601.47 | 602.70 | 602.70 | -3.08% | 883K | 607.16 | 0.78 |
| 2026-08-27 | 631.00 | 633.50 | 617.34 | 621.83 | 621.83 | +0.83% | 958K | 623.86 | 0.78 |
| 2026-08-26 | 612.99 | 620.19 | 604.16 | 616.73 | 616.73 | +2.14% | 1.2M | 613.43 | 0.91 |
| 2026-08-25 | 632.95 | 634.10 | 600.38 | 603.78 | 603.78 | -2.11% | 1.3M | 608.60 | 1.02 |
| 2026-08-24 | 637.34 | 637.34 | 610.00 | 616.78 | 616.78 | -3.53% | 1.6M | 617.49 | 1.28 |
| 2026-08-21 | 664.80 | 667.00 | 635.57 | 639.34 | 639.34 | -3.49% | 1.2M | 644.96 | 0.99 |
| 2026-08-20 | 672.32 | 679.21 | 660.60 | 662.47 | 662.47 | -2.21% | 1.2M | 666.42 | 0.97 |
| 2026-08-19 | 700.00 | 706.07 | 658.88 | 677.41 | 677.41 | -2.69% | 1.1M | 673.24 | 0.95 |
| 2026-08-18 | 708.46 | 712.00 | 688.38 | 696.15 | 696.15 | -3.62% | 1.5M | 699.31 | 1.34 |
| 2026-08-17 | 695.00 | 724.80 | 690.51 | 722.31 | 722.31 | +5.33% | 1.4M | 716.72 | 1.29 |
| 2026-08-14 | 673.00 | 692.09 | 672.09 | 685.78 | 685.78 | +1.93% | 694K | 686.34 | 0.61 |
| 2026-08-13 | 680.22 | 684.87 | 671.64 | 672.78 | 672.78 | -0.77% | 804K | 676.80 | 0.69 |
| 2026-08-12 | 694.00 | 695.51 | 677.44 | 678.02 | 678.02 | +1.11% | 1.0M | 682.54 | 0.89 |
| 2026-08-11 | 670.00 | 680.00 | 663.70 | 670.58 | 670.58 | +1.47% | 939K | 669.56 | 0.82 |
| 2026-08-10 | 680.02 | 682.50 | 658.60 | 660.86 | 660.86 | -1.64% | 712K | 664.98 | 0.62 |
| 2026-08-07 | 683.00 | 688.88 | 657.46 | 671.86 | 671.86 | +0.60% | 750K | 671.47 | 0.65 |
| 2026-08-06 | 680.20 | 692.57 | 665.50 | 667.84 | 667.84 | -2.22% | 827K | 674.10 | 0.72 |
| 2026-08-05 | 694.62 | 704.87 | 681.34 | 682.99 | 682.99 | -1.44% | 793K | 688.91 | 0.68 |
| 2026-08-04 | 697.42 | 708.06 | 679.67 | 693.00 | 693.00 | +1.88% | 1.4M | 695.37 | 1.20 |
| 2026-08-03 | 659.11 | 682.61 | 654.26 | 680.20 | 680.20 | +1.92% | 1.1M | 676.01 | 0.95 |
| 2026-07-31 | 679.14 | 687.18 | 661.82 | 667.36 | 667.36 | +1.43% | 2.0M | 670.76 | 1.74 |
| 2026-07-30 | 647.00 | 679.80 | 634.51 | 657.98 | 657.98 | +17.26% | 3.0M | 650.01 | 2.91 |
| 2026-07-29 | 582.73 | 591.59 | 554.12 | 561.14 | 561.14 | -4.63% | 2.0M | 566.30 | 2.08 |
| 2026-07-28 | 603.58 | 603.58 | 570.73 | 588.36 | 588.36 | -5.15% | 1.4M | 585.68 | 1.45 |
| 2026-07-27 | 626.43 | 637.26 | 603.25 | 620.28 | 620.28 | -0.89% | 974K | 615.18 | 0.78 |
| 2026-07-24 | 650.39 | 655.09 | 625.33 | 625.84 | 625.84 | -4.28% | 778K | 632.18 | 0.60 |
| 2026-07-23 | 642.08 | 659.14 | 642.08 | 653.80 | 653.80 | +1.66% | 921K | 652.11 | 0.71 |
| 2026-07-22 | 629.44 | 646.49 | 624.61 | 643.14 | 643.14 | +0.62% | 579K | 642.51 | 0.43 |
| 2026-07-21 | 638.48 | 647.00 | 632.56 | 639.20 | 639.20 | +1.05% | 734K | 638.87 | 0.54 |
| 2026-07-20 | 634.19 | 644.96 | 630.10 | 632.56 | 632.56 | +0.64% | 802K | 634.62 | 0.55 |
| 2026-07-17 | 616.89 | 637.99 | 608.78 | 628.53 | 628.53 | -0.39% | 1.2M | 628.56 | 0.84 |
| 2026-07-16 | 633.69 | 640.99 | 625.22 | 631.02 | 631.02 | -2.75% | 1.1M | 630.68 | 0.79 |
| 2026-07-15 | 664.03 | 666.54 | 634.14 | 648.84 | 648.84 | -1.83% | 869K | 647.03 | 0.60 |
| 2026-07-14 | 663.90 | 665.02 | 651.42 | 660.94 | 660.94 | +2.20% | 874K | 658.65 | 0.60 |
| 2026-07-13 | 649.50 | 656.01 | 642.50 | 646.70 | 646.70 | -1.80% | 757K | 646.63 | 0.51 |
| 2026-07-10 | 662.00 | 664.95 | 651.13 | 658.56 | 658.56 | — | 847K | 658.15 | — |
| 2026-07-09 | 686.32 | 690.00 | 665.25 | 668.17 | 668.17 | — | 876K | 672.09 | — |
| 2026-07-08 | 653.00 | 670.69 | 650.00 | 666.33 | 666.33 | — | 1.0M | 663.79 | — |
| 2026-07-07 | 660.56 | 661.75 | 641.91 | 656.79 | 656.79 | — | 1.2M | 652.17 | — |
| 2026-07-06 | 675.04 | 691.76 | 668.65 | 674.04 | 674.04 | — | 1.1M | 676.66 | — |
| 2026-07-02 | 693.07 | 697.07 | 650.17 | 668.31 | 668.31 | — | 1.3M | 668.21 | — |
| 2026-07-01 | 709.07 | 709.07 | 687.62 | 691.40 | 691.40 | — | 1.2M | 692.87 | — |
| 2026-06-30 | 713.93 | 721.37 | 703.34 | 720.04 | 720.04 | — | 1.0M | 715.10 | — |
| 2026-06-29 | 690.00 | 716.84 | 683.01 | 714.45 | 714.45 | — | 1.4M | 706.73 | — |
| 2026-06-26 | 706.00 | 708.36 | 683.00 | 687.87 | 687.87 | — | 6.3M | 690.00 | — |
| 2026-06-25 | 710.50 | 719.53 | 690.78 | 718.59 | 718.59 | — | 1.5M | 708.25 | — |
| 2026-06-24 | 705.80 | 711.33 | 687.60 | 701.88 | 701.88 | — | 943K | 702.14 | — |
| 2026-06-23 | 709.75 | 720.64 | 692.68 | 702.29 | 702.29 | — | 1.7M | 706.69 | — |
| 2026-06-22 | 712.00 | 742.73 | 709.04 | 740.14 | 740.14 | — | 1.3M | 731.89 | — |
| 2026-06-18 | 722.05 | 729.83 | 698.03 | 702.25 | 702.25 | — | 2.6M | 705.82 | — |
| 2026-06-17 | 723.61 | 725.65 | 708.01 | 714.85 | 714.85 | — | 1.1M | 717.01 | — |
| 2026-06-16 | 726.00 | 738.00 | 718.88 | 719.29 | 719.29 | — | 841K | 726.16 | — |
| 2026-06-11 | 660.17 | 684.28 | 656.21 | 683.29 | 683.29 | — | 940K | 674.53 | — |
| 2026-06-10 | 684.69 | 689.78 | 642.11 | 650.92 | 650.92 | — | 1.5M | 655.45 | — |
| 2026-06-09 | 704.33 | 715.92 | 667.14 | 691.95 | 691.95 | — | 1.2M | 689.85 | — |
| 2026-06-08 | 703.51 | 703.51 | 683.48 | 693.81 | 693.81 | — | 852K | 691.83 | — |
| 2026-06-01 | 702.00 | 709.00 | 683.26 | 687.48 | 687.48 | — | 1.2M | 690.82 | — |
| 2026-05-29 | 728.58 | 734.13 | 705.75 | 711.73 | 711.73 | — | 2.2M | 712.95 | — |
| 2026-05-26 | 730.69 | 748.69 | 728.87 | 742.18 | 742.18 | — | 882K | 742.49 | — |
| 2026-05-22 | 727.74 | 731.10 | 710.99 | 723.44 | 723.44 | — | 775K | 722.58 | — |
| 2026-05-21 | 714.33 | 723.97 | 705.01 | 716.91 | 716.91 | — | 938K | 716.27 | — |
| 2026-05-20 | 729.18 | 729.71 | 706.20 | 709.93 | 709.93 | — | 1.3M | 713.83 | — |
| 2026-05-19 | 706.36 | 725.96 | 690.79 | 714.13 | 714.13 | — | 1.7M | 710.55 | — |
| 2026-05-18 | 768.08 | 768.08 | 721.88 | 723.03 | 723.03 | — | 1.8M | 731.51 | — |
| 2026-05-07 | 780.63 | 780.63 | 742.40 | 750.73 | 750.73 | — | 2.0M | 751.67 | — |
| 2026-05-06 | 773.86 | 788.75 | 758.21 | 785.24 | 785.24 | — | 1.2M | 779.15 | — |
| 2026-05-05 | 772.60 | 777.84 | 756.39 | 771.61 | 771.61 | — | 1.3M | 769.86 | — |
| 2026-05-04 | 749.60 | 763.11 | 739.30 | 757.34 | 757.34 | — | 1.3M | 754.15 | — |
| 2026-04-27 | 630.00 | 640.61 | 617.18 | 637.28 | 637.28 | — | 1.0M | 634.95 | — |
| 2026-04-24 | 638.00 | 638.90 | 621.90 | 624.84 | 624.84 | — | 741K | 628.05 | — |
| 2026-04-23 | 618.41 | 638.42 | 618.41 | 633.44 | 633.44 | — | 992K | 631.85 | — |
| 2026-04-20 | 603.90 | 607.26 | 599.00 | 604.97 | 604.97 | — | 617K | 604.91 | — |
| 2026-04-17 | 587.64 | 603.39 | 584.58 | 601.88 | 601.88 | — | 1.2M | 598.63 | — |
| 2026-04-10 | 581.50 | 590.50 | 576.50 | 585.36 | 585.36 | — | 611K | 586.32 | — |
| 2026-04-09 | 576.00 | 592.58 | 576.00 | 582.06 | 582.06 | — | 935K | 584.68 | — |
| 2026-04-08 | 573.27 | 582.24 | 567.13 | 576.24 | 576.24 | — | 1.0M | 575.90 | — |
| 2026-04-07 | 550.09 | 558.40 | 548.19 | 555.57 | 555.57 | — | 523K | 553.78 | — |
| 2026-04-02 | 548.03 | 574.99 | 547.00 | 560.63 | 560.63 | — | 947K | 562.71 | — |
| 2026-03-26 | 563.22 | 567.30 | 544.86 | 545.64 | 545.64 | — | 1.3M | 551.74 | — |
| 2026-03-25 | 580.00 | 582.48 | 572.80 | 573.50 | 573.50 | — | 979K | 576.60 | — |
| 2026-03-24 | 563.77 | 581.94 | 559.02 | 578.44 | 578.44 | — | 1.5M | 572.63 | — |
| 2026-03-23 | 559.68 | 582.00 | 558.40 | 567.45 | 567.45 | — | 1.2M | 571.34 | — |
| 2026-03-18 | 576.70 | 583.73 | 570.62 | 572.00 | 572.00 | — | 693K | 574.71 | — |
| 2026-03-17 | 571.51 | 578.40 | 558.47 | 571.64 | 571.64 | — | 796K | 569.89 | — |
| 2026-03-16 | 567.36 | 576.54 | 565.19 | 574.02 | 574.02 | — | 1.4M | 570.80 | — |
| 2026-03-13 | 572.36 | 574.38 | 556.00 | 559.02 | 559.02 | — | 2.0M | 565.54 | — |