RMD
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 219.95
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 | 220.84 | 220.84 | 217.00 | 219.95 | 219.95 | -0.50% | 1.2M | 219.43 | 0.87 |
| 2026-09-08 | 226.22 | 226.66 | 220.44 | 221.05 | 221.05 | -3.20% | 2.0M | 221.61 | 1.44 |
| 2026-09-04 | 225.91 | 228.49 | 225.12 | 228.35 | 228.35 | -0.37% | 844K | 227.57 | 0.56 |
| 2026-09-03 | 231.20 | 233.04 | 227.26 | 229.19 | 229.19 | -0.73% | 1.5M | 229.28 | 0.97 |
| 2026-09-02 | 234.73 | 237.21 | 230.78 | 230.87 | 230.87 | -0.21% | 1.2M | 232.70 | 0.74 |
| 2026-09-01 | 239.90 | 242.40 | 230.18 | 231.36 | 231.36 | -3.64% | 987K | 232.63 | 0.62 |
| 2026-08-31 | 237.97 | 241.71 | 236.16 | 240.10 | 240.10 | -0.10% | 1.7M | 240.06 | 1.09 |
| 2026-08-28 | 236.64 | 241.06 | 235.01 | 240.33 | 240.33 | +1.94% | 1.4M | 239.59 | 0.88 |
| 2026-08-27 | 233.06 | 237.94 | 232.29 | 235.76 | 235.76 | +0.03% | 1.6M | 236.05 | 1.03 |
| 2026-08-26 | 233.66 | 237.76 | 232.10 | 235.69 | 235.69 | -0.38% | 1.5M | 235.78 | 1.01 |
| 2026-08-25 | 232.22 | 238.37 | 231.88 | 236.59 | 236.59 | +1.78% | 1.8M | 236.41 | 1.17 |
| 2026-08-24 | 231.00 | 233.23 | 228.87 | 232.45 | 232.45 | +0.40% | 1.1M | 232.29 | 0.74 |
| 2026-08-21 | 229.44 | 234.14 | 228.54 | 231.52 | 231.52 | +1.35% | 1.7M | 231.63 | 1.18 |
| 2026-08-20 | 229.03 | 232.99 | 228.38 | 228.44 | 228.44 | -0.96% | 1.3M | 229.49 | 0.88 |
| 2026-08-19 | 221.00 | 231.04 | 220.44 | 230.65 | 230.65 | +4.85% | 1.2M | 229.23 | 0.84 |
| 2026-08-18 | 221.00 | 223.47 | 219.97 | 219.98 | 219.98 | -0.18% | 1.3M | 220.96 | 0.91 |
| 2026-08-17 | 222.68 | 223.94 | 218.66 | 220.37 | 220.37 | -1.82% | 1.5M | 220.50 | 1.03 |
| 2026-08-14 | 228.12 | 228.55 | 223.79 | 224.46 | 224.46 | -1.01% | 1.2M | 225.20 | 0.84 |
| 2026-08-13 | 226.00 | 227.76 | 223.22 | 226.74 | 226.74 | +0.33% | 1.2M | 226.26 | 0.83 |
| 2026-08-12 | 218.73 | 226.64 | 218.73 | 226.00 | 226.00 | +0.52% | 1.4M | 225.06 | 1.00 |
| 2026-08-11 | 218.78 | 225.76 | 215.71 | 224.84 | 224.84 | +2.18% | 1.2M | 223.49 | 0.87 |
| 2026-08-10 | 211.89 | 220.41 | 210.58 | 220.05 | 220.05 | +3.83% | 1.7M | 219.11 | 1.19 |
| 2026-08-07 | 207.18 | 215.50 | 202.00 | 211.94 | 211.94 | -5.06% | 3.8M | 209.67 | 2.90 |
| 2026-08-06 | 224.84 | 226.12 | 222.20 | 223.24 | 223.24 | -0.35% | 1.8M | 223.93 | 1.37 |
| 2026-08-05 | 222.00 | 225.00 | 220.49 | 224.03 | 224.03 | +0.40% | 1.7M | 223.33 | 1.34 |
| 2026-08-04 | 212.26 | 223.21 | 210.93 | 223.14 | 223.14 | +3.69% | 1.7M | 220.51 | 1.34 |
| 2026-08-03 | 214.00 | 217.57 | 212.86 | 215.19 | 215.19 | +2.00% | 1.5M | 215.35 | 1.04 |
| 2026-07-31 | 206.72 | 211.78 | 205.22 | 210.98 | 210.98 | +1.16% | 1.1M | 210.04 | 0.79 |
| 2026-07-30 | 210.50 | 211.42 | 206.59 | 208.56 | 208.56 | -2.67% | 1.1M | 208.07 | 0.77 |
| 2026-07-29 | 208.58 | 215.20 | 207.78 | 214.29 | 214.29 | +2.55% | 1.3M | 213.75 | 0.93 |
| 2026-07-28 | 206.17 | 210.11 | 204.60 | 208.96 | 208.96 | +2.90% | 1.1M | 208.73 | 0.79 |
| 2026-07-27 | 197.29 | 203.58 | 195.79 | 203.08 | 203.08 | +4.00% | 1.1M | 202.63 | 0.77 |
| 2026-07-24 | 194.27 | 197.60 | 194.23 | 195.27 | 195.27 | +1.76% | 1.0M | 195.84 | 0.66 |
| 2026-07-23 | 191.55 | 192.55 | 190.21 | 191.89 | 191.89 | -0.53% | 1.0M | 191.38 | 0.65 |
| 2026-07-22 | 196.94 | 197.08 | 191.67 | 192.91 | 192.91 | -1.48% | 971K | 193.45 | 0.62 |
| 2026-07-21 | 194.60 | 198.23 | 194.00 | 195.80 | 195.80 | -1.41% | 1.1M | 195.87 | 0.71 |
| 2026-07-20 | 196.94 | 198.73 | 194.52 | 198.61 | 198.61 | -0.19% | 1.0M | 197.54 | 0.60 |
| 2026-07-17 | 201.19 | 203.04 | 198.22 | 198.99 | 198.99 | -1.86% | 1.3M | 199.57 | 0.73 |
| 2026-07-16 | 196.49 | 203.88 | 195.09 | 202.76 | 202.76 | +2.11% | 1.0M | 202.00 | 0.58 |
| 2026-07-15 | 194.61 | 199.56 | 194.06 | 198.57 | 198.57 | +2.88% | 1.2M | 198.20 | 0.69 |
| 2026-07-14 | 193.31 | 195.05 | 190.76 | 193.01 | 193.01 | -2.77% | 1.6M | 192.85 | 0.93 |
| 2026-07-13 | 193.72 | 200.55 | 190.25 | 198.50 | 198.50 | -2.63% | 2.2M | 198.03 | 1.28 |
| 2026-07-10 | 208.61 | 209.36 | 203.40 | 203.87 | 203.87 | — | 1.3M | 204.64 | — |
| 2026-07-09 | 206.39 | 209.33 | 205.00 | 208.45 | 208.45 | — | 1.5M | 207.78 | — |
| 2026-07-08 | 212.53 | 214.50 | 205.21 | 205.84 | 205.84 | — | 1.8M | 207.74 | — |
| 2026-07-07 | 219.34 | 219.98 | 216.52 | 219.75 | 219.75 | — | 1.7M | 219.01 | — |
| 2026-07-06 | 211.88 | 222.43 | 211.88 | 218.40 | 218.40 | — | 3.7M | 218.32 | — |
| 2026-07-02 | 204.00 | 209.68 | 203.15 | 209.63 | 209.63 | — | 1.1M | 207.99 | — |
| 2026-07-01 | 196.99 | 203.22 | 196.99 | 201.10 | 201.10 | — | 1.1M | 201.19 | — |
| 2026-06-30 | 197.48 | 198.68 | 192.81 | 194.88 | 194.88 | — | 1.5M | 194.58 | — |
| 2026-06-29 | 201.00 | 202.08 | 197.65 | 198.43 | 198.43 | — | 1.4M | 199.13 | — |
| 2026-06-26 | 199.54 | 201.89 | 198.21 | 200.29 | 200.29 | — | 2.1M | 200.26 | — |
| 2026-06-25 | 199.24 | 202.68 | 198.24 | 198.60 | 198.60 | — | 1.8M | 199.84 | — |
| 2026-06-24 | 193.43 | 197.60 | 192.35 | 196.50 | 196.50 | — | 1.7M | 196.10 | — |
| 2026-06-23 | 191.53 | 193.85 | 190.16 | 191.26 | 191.26 | — | 1.2M | 191.30 | — |
| 2026-06-22 | 188.52 | 190.73 | 187.25 | 188.45 | 188.45 | — | 1.2M | 188.75 | — |
| 2026-06-18 | 188.92 | 190.36 | 187.01 | 188.63 | 188.63 | — | 3.9M | 188.58 | — |
| 2026-06-17 | 190.00 | 192.00 | 184.65 | 186.29 | 186.29 | — | 1.9M | 187.58 | — |
| 2026-06-16 | 192.67 | 195.20 | 191.85 | 193.94 | 193.94 | — | 1.1M | 194.11 | — |
| 2026-06-11 | 193.77 | 197.25 | 191.72 | 192.39 | 192.39 | — | 1.1M | 193.03 | — |
| 2026-06-10 | 196.79 | 197.15 | 193.53 | 193.57 | 193.57 | — | 1.0M | 194.71 | — |
| 2026-06-09 | 194.44 | 197.34 | 193.75 | 196.94 | 196.94 | — | 1.0M | 196.21 | — |
| 2026-06-08 | 194.00 | 195.03 | 192.19 | 193.14 | 193.14 | — | 1.0M | 193.65 | — |
| 2026-06-01 | 188.36 | 190.13 | 184.59 | 186.44 | 186.44 | — | 2.4M | 187.53 | — |
| 2026-05-29 | 203.75 | 205.09 | 190.38 | 190.57 | 190.57 | — | 3.5M | 193.47 | — |
| 2026-05-26 | 207.63 | 210.00 | 206.22 | 207.98 | 207.98 | — | 1.7M | 208.35 | — |
| 2026-05-22 | 208.98 | 211.06 | 207.25 | 208.05 | 208.05 | — | 1.1M | 208.15 | — |
| 2026-05-21 | 207.74 | 210.23 | 205.65 | 208.98 | 208.98 | — | 1.1M | 208.64 | — |
| 2026-05-20 | 208.99 | 211.74 | 207.28 | 209.86 | 209.86 | — | 1.8M | 210.22 | — |
| 2026-05-19 | 203.00 | 208.91 | 202.40 | 207.78 | 207.78 | — | 1.4M | 207.69 | — |
| 2026-05-18 | 200.54 | 205.49 | 200.25 | 204.15 | 204.15 | — | 1.0M | 204.06 | — |
| 2026-05-07 | 209.26 | 211.23 | 206.37 | 206.89 | 206.89 | — | 1.3M | 207.63 | — |
| 2026-05-06 | 207.12 | 213.53 | 207.12 | 209.64 | 209.64 | — | 1.5M | 210.23 | — |
| 2026-05-05 | 211.00 | 211.00 | 205.94 | 207.88 | 207.88 | — | 1.8M | 207.79 | — |
| 2026-05-04 | 205.00 | 209.62 | 204.42 | 209.43 | 209.43 | — | 2.5M | 207.71 | — |
| 2026-04-27 | 219.13 | 223.92 | 218.86 | 222.02 | 222.02 | — | 1.3M | 222.13 | — |
| 2026-04-24 | 218.17 | 220.22 | 217.00 | 219.85 | 219.85 | — | 797K | 219.50 | — |
| 2026-04-23 | 221.38 | 221.47 | 216.68 | 219.51 | 219.51 | — | 987K | 219.14 | — |
| 2026-04-20 | 227.66 | 229.30 | 224.30 | 226.14 | 226.14 | — | 1.1M | 226.23 | — |
| 2026-04-17 | 226.09 | 230.03 | 225.47 | 228.12 | 228.12 | — | 1.2M | 227.87 | — |
| 2026-04-10 | 229.38 | 230.03 | 227.08 | 228.87 | 228.87 | — | 844K | 228.76 | — |
| 2026-04-09 | 227.99 | 229.56 | 225.16 | 227.98 | 227.98 | — | 1.1M | 227.70 | — |
| 2026-04-08 | 231.30 | 234.91 | 229.82 | 230.70 | 230.70 | — | 1.1M | 231.57 | — |
| 2026-04-07 | 224.25 | 228.23 | 222.35 | 226.05 | 226.05 | — | 1.0M | 225.89 | — |
| 2026-04-02 | 220.99 | 226.30 | 219.01 | 224.09 | 224.09 | — | 643K | 223.39 | — |
| 2026-03-26 | 225.09 | 228.53 | 221.22 | 222.50 | 222.50 | — | 1.0M | 223.21 | — |
| 2026-03-25 | 230.93 | 232.60 | 219.40 | 226.31 | 226.31 | — | 1.9M | 225.85 | — |
| 2026-03-24 | 226.83 | 231.45 | 224.92 | 228.19 | 228.19 | — | 1.0M | 228.84 | — |
| 2026-03-23 | 229.50 | 231.77 | 227.57 | 227.97 | 227.97 | — | 905K | 228.70 | — |
| 2026-03-18 | 231.57 | 232.19 | 227.87 | 227.88 | 227.88 | — | 929K | 229.30 | — |
| 2026-03-17 | 233.65 | 235.17 | 232.00 | 233.50 | 233.50 | — | 928K | 233.79 | — |
| 2026-03-16 | 230.86 | 234.89 | 229.56 | 230.61 | 230.61 | — | 1.2M | 231.29 | — |
| 2026-03-13 | 234.89 | 235.80 | 230.21 | 230.84 | 230.84 | — | 1.3M | 231.79 | — |