ROK
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 426.08
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 | 426.33 | 432.50 | 425.04 | 426.08 | 426.08 | -0.71% | 601K | 427.01 | 0.91 |
| 2026-09-08 | 434.15 | 436.00 | 428.88 | 429.13 | 429.13 | -1.08% | 624K | 430.39 | 0.93 |
| 2026-09-04 | 428.11 | 435.96 | 428.11 | 433.81 | 433.81 | +1.29% | 532K | 433.95 | 0.76 |
| 2026-09-03 | 426.71 | 430.55 | 421.50 | 428.28 | 428.28 | +0.69% | 813K | 427.82 | 1.14 |
| 2026-09-02 | 420.14 | 428.00 | 415.63 | 425.36 | 425.36 | +1.88% | 704K | 424.41 | 0.96 |
| 2026-09-01 | 422.13 | 426.41 | 416.83 | 417.53 | 417.53 | -1.63% | 874K | 418.99 | 1.08 |
| 2026-08-31 | 426.96 | 429.22 | 422.58 | 424.43 | 424.43 | -1.49% | 1.0M | 424.42 | 1.24 |
| 2026-08-28 | 434.62 | 436.29 | 427.46 | 430.86 | 430.86 | -0.49% | 567K | 430.47 | 0.66 |
| 2026-08-27 | 431.36 | 435.25 | 428.30 | 433.00 | 433.00 | +0.29% | 549K | 432.18 | 0.64 |
| 2026-08-26 | 431.58 | 435.77 | 430.43 | 431.75 | 431.75 | +0.55% | 560K | 432.01 | 0.64 |
| 2026-08-25 | 433.85 | 434.71 | 428.22 | 429.40 | 429.40 | -0.07% | 595K | 431.16 | 0.67 |
| 2026-08-24 | 435.00 | 436.13 | 426.98 | 429.69 | 429.69 | -1.69% | 604K | 429.43 | 0.68 |
| 2026-08-21 | 434.64 | 438.25 | 432.76 | 437.08 | 437.08 | +1.30% | 558K | 436.38 | 0.63 |
| 2026-08-20 | 430.00 | 439.43 | 428.22 | 431.45 | 431.45 | -0.42% | 699K | 433.23 | 0.78 |
| 2026-08-19 | 436.69 | 439.43 | 431.29 | 433.27 | 433.27 | -0.09% | 704K | 434.01 | 0.78 |
| 2026-08-18 | 440.93 | 443.70 | 433.00 | 433.67 | 433.67 | -2.46% | 606K | 435.44 | 0.68 |
| 2026-08-17 | 449.20 | 454.69 | 444.26 | 444.60 | 444.60 | -1.06% | 623K | 446.50 | 0.70 |
| 2026-08-14 | 444.74 | 450.42 | 440.55 | 449.37 | 449.37 | +0.87% | 454K | 448.73 | 0.50 |
| 2026-08-13 | 453.39 | 453.39 | 445.15 | 445.51 | 445.51 | -1.30% | 498K | 446.69 | 0.54 |
| 2026-08-12 | 451.75 | 453.42 | 445.82 | 451.39 | 451.39 | +0.98% | 715K | 450.60 | 0.78 |
| 2026-08-11 | 436.37 | 449.06 | 436.37 | 447.00 | 447.00 | +2.71% | 832K | 446.05 | 0.92 |
| 2026-08-10 | 440.28 | 442.77 | 434.00 | 435.22 | 435.22 | -1.32% | 847K | 436.62 | 0.95 |
| 2026-08-07 | 449.50 | 449.50 | 439.28 | 441.04 | 441.04 | -0.17% | 1.1M | 441.87 | 1.30 |
| 2026-08-06 | 451.04 | 454.26 | 440.81 | 441.80 | 441.80 | -1.83% | 1.1M | 444.21 | 1.29 |
| 2026-08-05 | 450.00 | 460.45 | 444.25 | 450.05 | 450.05 | +1.08% | 1.1M | 452.74 | 1.37 |
| 2026-08-04 | 452.14 | 454.27 | 433.14 | 445.23 | 445.23 | -7.43% | 2.4M | 446.20 | 3.13 |
| 2026-08-03 | 477.47 | 489.35 | 471.03 | 480.98 | 480.98 | +0.19% | 1.7M | 480.98 | 2.39 |
| 2026-07-31 | 478.67 | 482.67 | 468.07 | 480.08 | 480.08 | +1.93% | 938K | 478.62 | 1.35 |
| 2026-07-30 | 473.00 | 475.97 | 468.18 | 471.01 | 471.01 | +2.53% | 661K | 471.94 | 0.94 |
| 2026-07-29 | 468.09 | 469.33 | 450.25 | 459.39 | 459.39 | -2.50% | 791K | 459.18 | 1.12 |
| 2026-07-28 | 461.27 | 474.59 | 455.40 | 471.17 | 471.17 | +1.11% | 776K | 469.44 | 1.09 |
| 2026-07-27 | 463.96 | 467.99 | 453.05 | 466.00 | 466.00 | +0.83% | 628K | 462.20 | 0.70 |
| 2026-07-24 | 462.99 | 467.15 | 459.31 | 462.16 | 462.16 | +0.33% | 584K | 462.24 | 0.65 |
| 2026-07-23 | 454.46 | 463.17 | 451.94 | 460.65 | 460.65 | +0.53% | 813K | 459.72 | 0.91 |
| 2026-07-22 | 463.64 | 469.60 | 457.26 | 458.20 | 458.20 | -1.42% | 845K | 459.85 | 0.95 |
| 2026-07-21 | 463.90 | 468.65 | 457.43 | 464.82 | 464.82 | +1.33% | 466K | 464.13 | 0.51 |
| 2026-07-20 | 464.31 | 466.75 | 456.38 | 458.71 | 458.71 | -0.68% | 632K | 459.87 | 0.67 |
| 2026-07-17 | 454.60 | 465.52 | 451.54 | 461.85 | 461.85 | -1.46% | 793K | 460.63 | 0.85 |
| 2026-07-16 | 456.64 | 469.62 | 450.10 | 468.67 | 468.67 | +1.46% | 759K | 464.98 | 0.82 |
| 2026-07-15 | 470.30 | 471.97 | 454.15 | 461.92 | 461.92 | -1.67% | 615K | 461.84 | 0.66 |
| 2026-07-14 | 467.79 | 471.72 | 466.74 | 469.77 | 469.77 | +2.02% | 548K | 469.28 | 0.60 |
| 2026-07-13 | 469.51 | 472.12 | 458.59 | 460.45 | 460.45 | -2.47% | 642K | 462.08 | 0.70 |
| 2026-07-10 | 466.87 | 474.29 | 462.95 | 472.12 | 472.12 | — | 565K | 471.74 | — |
| 2026-07-09 | 473.97 | 474.86 | 466.76 | 467.48 | 467.48 | — | 648K | 469.90 | — |
| 2026-07-08 | 460.53 | 464.70 | 456.00 | 463.61 | 463.61 | — | 685K | 461.79 | — |
| 2026-07-07 | 477.38 | 477.38 | 459.04 | 468.90 | 468.90 | — | 1.0M | 465.78 | — |
| 2026-07-06 | 474.52 | 488.35 | 472.38 | 482.87 | 482.87 | — | 614K | 482.62 | — |
| 2026-07-02 | 481.97 | 482.81 | 462.09 | 471.70 | 471.70 | — | 834K | 470.58 | — |
| 2026-07-01 | 488.06 | 493.97 | 481.89 | 482.82 | 482.82 | — | 878K | 486.16 | — |
| 2026-06-30 | 487.10 | 497.36 | 484.10 | 495.08 | 495.08 | — | 802K | 493.77 | — |
| 2026-06-29 | 477.16 | 485.28 | 472.90 | 482.33 | 482.33 | — | 906K | 480.84 | — |
| 2026-06-26 | 474.95 | 479.00 | 468.02 | 476.82 | 476.82 | — | 4.3M | 476.29 | — |
| 2026-06-25 | 470.76 | 486.47 | 469.39 | 479.39 | 479.39 | — | 696K | 478.88 | — |
| 2026-06-24 | 457.04 | 464.65 | 455.70 | 460.37 | 460.37 | — | 737K | 460.55 | — |
| 2026-06-23 | 464.24 | 467.06 | 455.71 | 456.36 | 456.36 | — | 689K | 458.73 | — |
| 2026-06-22 | 475.95 | 479.59 | 474.00 | 478.08 | 478.08 | — | 946K | 477.59 | — |
| 2026-06-18 | 471.13 | 475.92 | 466.61 | 473.79 | 473.79 | — | 1.2M | 473.35 | — |
| 2026-06-17 | 469.06 | 470.29 | 456.24 | 458.69 | 458.69 | — | 664K | 462.10 | — |
| 2026-06-16 | 468.09 | 474.99 | 466.00 | 466.31 | 466.31 | — | 637K | 468.27 | — |
| 2026-06-11 | 442.54 | 459.89 | 442.12 | 457.59 | 457.59 | — | 591K | 453.78 | — |
| 2026-06-10 | 461.82 | 461.83 | 439.70 | 440.07 | 440.07 | — | 616K | 445.26 | — |
| 2026-06-09 | 456.77 | 465.05 | 445.51 | 460.47 | 460.47 | — | 486K | 457.25 | — |
| 2026-06-08 | 449.45 | 453.36 | 447.44 | 451.66 | 451.66 | — | 686K | 451.36 | — |
| 2026-06-01 | 452.15 | 457.41 | 446.00 | 456.71 | 456.71 | — | 816K | 454.53 | — |
| 2026-05-29 | 455.36 | 457.98 | 451.06 | 451.06 | 451.06 | — | 1.1M | 451.89 | — |
| 2026-05-26 | 455.55 | 458.53 | 452.29 | 456.30 | 456.30 | — | 712K | 455.54 | — |
| 2026-05-22 | 444.01 | 454.82 | 441.88 | 452.29 | 452.29 | — | 858K | 450.69 | — |
| 2026-05-21 | 432.59 | 441.76 | 429.03 | 440.25 | 440.25 | — | 521K | 438.52 | — |
| 2026-05-20 | 426.02 | 438.42 | 420.46 | 436.23 | 436.23 | — | 726K | 434.39 | — |
| 2026-05-19 | 430.62 | 431.11 | 418.84 | 422.29 | 422.29 | — | 778K | 423.59 | — |
| 2026-05-18 | 445.26 | 447.20 | 433.58 | 436.36 | 436.36 | — | 699K | 436.56 | — |
| 2026-05-07 | 459.27 | 462.99 | 445.68 | 448.55 | 448.55 | — | 1.1M | 450.95 | — |
| 2026-05-06 | 448.45 | 463.49 | 445.26 | 459.35 | 459.35 | — | 1.2M | 455.40 | — |
| 2026-05-05 | 454.50 | 454.67 | 431.10 | 435.93 | 435.93 | — | 1.9M | 440.13 | — |
| 2026-05-04 | 406.53 | 411.85 | 400.31 | 400.31 | 400.31 | — | 965K | 403.78 | — |
| 2026-04-27 | 404.29 | 409.40 | 402.33 | 406.92 | 406.92 | — | 708K | 406.60 | — |
| 2026-04-24 | 407.50 | 408.69 | 399.06 | 401.18 | 401.18 | — | 885K | 402.46 | — |
| 2026-04-23 | 407.90 | 412.93 | 403.01 | 408.91 | 408.91 | — | 507K | 409.08 | — |
| 2026-04-20 | 415.09 | 418.24 | 412.55 | 413.70 | 413.70 | — | 612K | 414.50 | — |
| 2026-04-17 | 409.00 | 418.90 | 406.70 | 415.73 | 415.73 | — | 866K | 415.51 | — |
| 2026-04-10 | 397.98 | 397.98 | 393.11 | 396.00 | 396.00 | — | 415K | 395.72 | — |
| 2026-04-09 | 388.75 | 396.97 | 385.25 | 394.90 | 394.90 | — | 744K | 393.69 | — |
| 2026-04-08 | 385.11 | 394.70 | 384.75 | 389.97 | 389.97 | — | 907K | 389.86 | — |
| 2026-04-07 | 365.20 | 371.70 | 363.19 | 369.37 | 369.37 | — | 761K | 368.29 | — |
| 2026-04-02 | 359.88 | 370.39 | 356.79 | 365.02 | 365.02 | — | 543K | 363.88 | — |
| 2026-03-26 | 356.12 | 363.15 | 354.75 | 354.82 | 354.82 | — | 712K | 357.52 | — |
| 2026-03-25 | 364.31 | 368.20 | 358.23 | 360.65 | 360.65 | — | 673K | 361.58 | — |
| 2026-03-24 | 356.29 | 363.84 | 352.00 | 361.22 | 361.22 | — | 816K | 360.20 | — |
| 2026-03-23 | 359.59 | 367.81 | 357.43 | 357.83 | 357.83 | — | 901K | 360.48 | — |
| 2026-03-18 | 358.03 | 361.94 | 354.78 | 355.11 | 355.11 | — | 929K | 357.23 | — |
| 2026-03-17 | 366.82 | 368.61 | 347.68 | 357.39 | 357.39 | — | 1.6M | 357.10 | — |
| 2026-03-16 | 365.28 | 367.38 | 360.78 | 364.05 | 364.05 | — | 692K | 363.54 | — |
| 2026-03-13 | 363.05 | 368.06 | 356.70 | 360.93 | 360.93 | — | 803K | 360.50 | — |