ROP
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 390.35
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 | 395.53 | 396.77 | 388.21 | 390.35 | 390.35 | -1.34% | 658K | 391.40 | 1.00 |
| 2026-09-08 | 401.92 | 403.00 | 393.65 | 395.65 | 395.65 | -2.86% | 586K | 395.59 | 0.88 |
| 2026-09-04 | 418.41 | 419.21 | 405.57 | 407.28 | 407.28 | -3.57% | 617K | 408.20 | 0.92 |
| 2026-09-03 | 421.78 | 429.60 | 418.44 | 422.35 | 422.35 | +1.58% | 620K | 422.55 | 0.93 |
| 2026-09-02 | 423.06 | 423.06 | 415.01 | 415.79 | 415.79 | -0.60% | 646K | 416.68 | 0.96 |
| 2026-09-01 | 420.97 | 426.22 | 417.50 | 418.31 | 418.31 | -1.49% | 496K | 419.59 | 0.71 |
| 2026-08-31 | 422.00 | 427.16 | 421.94 | 424.64 | 424.64 | -0.37% | 707K | 425.08 | 1.01 |
| 2026-08-28 | 422.74 | 428.13 | 420.33 | 426.20 | 426.20 | +0.83% | 561K | 425.76 | 0.79 |
| 2026-08-27 | 415.25 | 423.99 | 412.96 | 422.69 | 422.69 | +2.28% | 907K | 421.22 | 1.26 |
| 2026-08-26 | 407.44 | 416.72 | 407.23 | 413.28 | 413.28 | -0.02% | 664K | 413.40 | 0.89 |
| 2026-08-25 | 412.32 | 418.00 | 409.10 | 413.37 | 413.37 | -0.52% | 691K | 412.36 | 0.89 |
| 2026-08-24 | 414.00 | 418.75 | 412.05 | 415.51 | 415.51 | +0.90% | 619K | 415.52 | 0.79 |
| 2026-08-21 | 409.95 | 413.54 | 403.33 | 411.79 | 411.79 | +0.33% | 588K | 410.35 | 0.73 |
| 2026-08-20 | 408.01 | 412.63 | 405.44 | 410.45 | 410.45 | +0.77% | 581K | 410.54 | 0.69 |
| 2026-08-19 | 395.90 | 410.76 | 394.01 | 407.32 | 407.32 | +3.34% | 627K | 407.63 | 0.72 |
| 2026-08-18 | 398.82 | 400.82 | 394.12 | 394.17 | 394.17 | +1.14% | 514K | 396.60 | 0.59 |
| 2026-08-17 | 393.27 | 396.98 | 389.38 | 389.71 | 389.71 | -2.41% | 764K | 391.50 | 0.88 |
| 2026-08-14 | 400.95 | 403.01 | 388.77 | 399.34 | 399.34 | +0.46% | 930K | 398.53 | 1.06 |
| 2026-08-13 | 397.39 | 400.13 | 387.82 | 397.50 | 397.50 | +0.57% | 938K | 393.95 | 1.09 |
| 2026-08-12 | 389.89 | 397.41 | 389.69 | 395.23 | 395.23 | -1.07% | 480K | 393.74 | 0.56 |
| 2026-08-11 | 399.48 | 404.51 | 398.18 | 399.50 | 399.50 | -1.09% | 635K | 400.09 | 0.73 |
| 2026-08-10 | 397.75 | 405.77 | 397.10 | 403.89 | 403.89 | +0.41% | 750K | 402.88 | 0.86 |
| 2026-08-07 | 400.32 | 404.26 | 394.72 | 402.25 | 402.25 | +1.30% | 687K | 401.36 | 0.78 |
| 2026-08-06 | 397.50 | 397.63 | 389.73 | 397.08 | 397.08 | +0.65% | 608K | 394.61 | 0.69 |
| 2026-08-05 | 397.42 | 399.25 | 391.50 | 394.53 | 394.53 | +0.45% | 745K | 394.52 | 0.83 |
| 2026-08-04 | 391.98 | 393.20 | 386.23 | 392.76 | 392.76 | +0.05% | 922K | 390.57 | 1.03 |
| 2026-08-03 | 400.97 | 403.71 | 388.34 | 392.57 | 392.57 | +0.15% | 768K | 392.88 | 0.86 |
| 2026-07-31 | 385.08 | 393.64 | 381.28 | 391.97 | 391.97 | +0.70% | 839K | 391.47 | 0.93 |
| 2026-07-30 | 397.66 | 398.29 | 381.71 | 389.25 | 389.25 | -4.61% | 1.1M | 388.06 | 1.18 |
| 2026-07-29 | 392.74 | 410.26 | 390.93 | 408.07 | 408.07 | +4.39% | 1.3M | 406.32 | 1.43 |
| 2026-07-28 | 385.00 | 401.24 | 384.94 | 390.92 | 390.92 | +4.24% | 1.3M | 393.10 | 1.40 |
| 2026-07-27 | 369.41 | 380.81 | 367.51 | 375.02 | 375.02 | +2.09% | 781K | 376.64 | 0.77 |
| 2026-07-24 | 362.47 | 371.28 | 359.42 | 367.34 | 367.34 | +3.44% | 859K | 367.24 | 0.84 |
| 2026-07-23 | 365.74 | 369.15 | 354.17 | 355.12 | 355.12 | +5.47% | 1.5M | 358.43 | 1.54 |
| 2026-07-22 | 350.69 | 352.07 | 335.50 | 336.71 | 336.71 | -3.99% | 976K | 337.95 | 0.96 |
| 2026-07-21 | 356.36 | 360.99 | 350.62 | 350.69 | 350.69 | -3.35% | 621K | 352.90 | 0.58 |
| 2026-07-20 | 360.76 | 366.64 | 355.00 | 362.84 | 362.84 | -0.08% | 782K | 363.04 | 0.65 |
| 2026-07-17 | 363.84 | 369.07 | 358.75 | 363.14 | 363.14 | -0.29% | 967K | 363.01 | 0.79 |
| 2026-07-16 | 352.25 | 364.99 | 350.71 | 364.21 | 364.21 | +4.50% | 761K | 360.33 | 0.62 |
| 2026-07-15 | 347.90 | 355.02 | 347.38 | 348.51 | 348.51 | +0.54% | 496K | 349.70 | 0.39 |
| 2026-07-14 | 353.34 | 354.98 | 346.48 | 346.65 | 346.65 | -3.87% | 684K | 349.20 | 0.53 |
| 2026-07-13 | 358.84 | 363.39 | 358.20 | 360.59 | 360.59 | +1.32% | 783K | 360.87 | 0.60 |
| 2026-07-10 | 358.22 | 361.05 | 354.92 | 355.90 | 355.90 | — | 861K | 356.42 | — |
| 2026-07-09 | 348.91 | 356.78 | 347.00 | 355.94 | 355.94 | — | 614K | 354.91 | — |
| 2026-07-08 | 360.43 | 362.86 | 350.47 | 354.89 | 354.89 | — | 1.1M | 355.02 | — |
| 2026-07-07 | 374.49 | 375.99 | 363.56 | 363.76 | 363.76 | — | 905K | 367.90 | — |
| 2026-07-06 | 360.12 | 366.66 | 356.44 | 364.25 | 364.25 | — | 695K | 363.90 | — |
| 2026-07-02 | 357.35 | 366.30 | 353.55 | 364.20 | 364.20 | — | 996K | 363.04 | — |
| 2026-07-01 | 346.85 | 355.93 | 343.13 | 354.68 | 354.68 | — | 933K | 353.94 | — |
| 2026-06-30 | 333.21 | 339.71 | 332.27 | 338.39 | 338.39 | — | 1.3M | 338.02 | — |
| 2026-06-29 | 342.22 | 343.00 | 330.58 | 334.80 | 334.80 | — | 1.4M | 335.05 | — |
| 2026-06-26 | 334.46 | 342.73 | 334.46 | 338.31 | 338.31 | — | 3.1M | 338.20 | — |
| 2026-06-25 | 329.04 | 338.22 | 326.73 | 332.42 | 332.42 | — | 890K | 333.78 | — |
| 2026-06-24 | 329.51 | 336.05 | 329.51 | 331.60 | 331.60 | — | 903K | 331.93 | — |
| 2026-06-23 | 331.14 | 333.53 | 327.23 | 329.54 | 329.54 | — | 1.5M | 329.26 | — |
| 2026-06-22 | 327.79 | 333.62 | 320.11 | 325.09 | 325.09 | — | 1.7M | 326.36 | — |
| 2026-06-18 | 328.53 | 332.04 | 325.80 | 330.25 | 330.25 | — | 3.6M | 330.16 | — |
| 2026-06-17 | 332.02 | 339.66 | 328.06 | 329.97 | 329.97 | — | 1.3M | 331.77 | — |
| 2026-06-16 | 333.41 | 338.89 | 332.18 | 337.33 | 337.33 | — | 886K | 336.75 | — |
| 2026-06-11 | 329.82 | 335.42 | 326.53 | 332.71 | 332.71 | — | 1.4M | 332.12 | — |
| 2026-06-10 | 335.28 | 339.10 | 329.85 | 334.10 | 334.10 | — | 1.0M | 334.82 | — |
| 2026-06-09 | 331.82 | 338.18 | 328.73 | 335.37 | 335.37 | — | 856K | 335.01 | — |
| 2026-06-08 | 330.96 | 336.20 | 327.86 | 333.75 | 333.75 | — | 1.2M | 333.87 | — |
| 2026-06-01 | 330.08 | 347.08 | 328.06 | 344.25 | 344.25 | — | 1.2M | 342.25 | — |
| 2026-05-29 | 318.57 | 326.46 | 316.85 | 325.53 | 325.53 | — | 1.4M | 324.87 | — |
| 2026-05-26 | 323.41 | 324.53 | 319.89 | 320.30 | 320.30 | — | 759K | 321.05 | — |
| 2026-05-22 | 323.10 | 329.24 | 323.10 | 326.94 | 326.94 | — | 1.0M | 326.52 | — |
| 2026-05-21 | 319.95 | 324.49 | 315.51 | 324.08 | 324.08 | — | 836K | 321.75 | — |
| 2026-05-20 | 325.13 | 325.13 | 318.57 | 323.12 | 323.12 | — | 775K | 322.30 | — |
| 2026-05-19 | 334.11 | 340.00 | 328.00 | 328.91 | 328.91 | — | 1.5M | 332.03 | — |
| 2026-05-18 | 320.71 | 331.44 | 319.13 | 331.01 | 331.01 | — | 1.1M | 329.00 | — |
| 2026-05-07 | 350.26 | 357.26 | 350.26 | 352.44 | 352.44 | — | 966K | 353.58 | — |
| 2026-05-06 | 354.31 | 356.98 | 348.87 | 350.26 | 350.26 | — | 1.6M | 351.74 | — |
| 2026-05-05 | 354.81 | 356.96 | 349.28 | 356.56 | 356.56 | — | 809K | 355.54 | — |
| 2026-05-04 | 356.81 | 360.90 | 354.19 | 355.23 | 355.23 | — | 996K | 355.53 | — |
| 2026-04-27 | 352.86 | 354.99 | 348.23 | 352.45 | 352.45 | — | 1.1M | 352.12 | — |
| 2026-04-24 | 364.87 | 364.87 | 349.27 | 353.40 | 353.40 | — | 1.3M | 354.22 | — |
| 2026-04-23 | 379.42 | 384.00 | 360.70 | 363.76 | 363.76 | — | 1.6M | 366.38 | — |
| 2026-04-20 | 360.70 | 365.00 | 358.39 | 359.87 | 359.87 | — | 990K | 360.20 | — |
| 2026-04-17 | 367.69 | 367.69 | 358.52 | 362.44 | 362.44 | — | 1.1M | 362.42 | — |
| 2026-04-10 | 349.32 | 350.08 | 342.08 | 343.15 | 343.15 | — | 1.2M | 344.38 | — |
| 2026-04-09 | 353.26 | 354.45 | 345.68 | 349.88 | 349.88 | — | 1.3M | 349.37 | — |
| 2026-04-08 | 359.84 | 362.47 | 355.20 | 355.85 | 355.85 | — | 817K | 357.82 | — |
| 2026-04-07 | 359.64 | 361.75 | 357.44 | 358.83 | 358.83 | — | 763K | 359.07 | — |
| 2026-04-02 | 360.11 | 363.44 | 354.51 | 357.88 | 357.88 | — | 1.1M | 358.05 | — |
| 2026-03-26 | 346.98 | 356.50 | 344.27 | 351.07 | 351.07 | — | 1.2M | 351.82 | — |
| 2026-03-25 | 348.82 | 351.86 | 340.41 | 346.72 | 346.72 | — | 994K | 345.57 | — |
| 2026-03-24 | 350.59 | 351.33 | 343.36 | 345.93 | 345.93 | — | 1.4M | 346.70 | — |
| 2026-03-23 | 354.90 | 356.82 | 351.85 | 353.48 | 353.48 | — | 1.5M | 354.18 | — |
| 2026-03-18 | 350.40 | 353.96 | 348.06 | 350.79 | 350.79 | — | 1.3M | 350.46 | — |
| 2026-03-17 | 353.55 | 360.00 | 350.52 | 352.89 | 352.89 | — | 846K | 352.91 | — |
| 2026-03-16 | 350.67 | 353.54 | 349.08 | 352.20 | 352.20 | — | 989K | 351.80 | — |
| 2026-03-13 | 349.82 | 353.28 | 346.13 | 351.00 | 351.00 | — | 1.5M | 349.95 | — |