ROST
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 225.27
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 | 227.03 | 228.66 | 224.84 | 225.27 | 225.27 | -1.76% | 1.8M | 225.75 | 0.64 |
| 2026-09-08 | 228.71 | 230.53 | 227.20 | 229.31 | 229.31 | -0.60% | 2.6M | 228.80 | 0.93 |
| 2026-09-04 | 231.34 | 233.45 | 230.06 | 230.69 | 230.69 | -0.42% | 1.4M | 231.09 | 0.49 |
| 2026-09-03 | 228.87 | 232.53 | 228.87 | 231.67 | 231.67 | +0.36% | 1.5M | 231.49 | 0.54 |
| 2026-09-02 | 230.41 | 232.77 | 228.01 | 230.85 | 230.85 | +0.70% | 2.3M | 230.87 | 0.83 |
| 2026-09-01 | 225.81 | 229.86 | 224.50 | 229.24 | 229.24 | +0.31% | 2.2M | 228.75 | 0.78 |
| 2026-08-31 | 228.48 | 230.01 | 225.64 | 228.54 | 228.54 | 0.00% | 2.5M | 228.09 | 0.89 |
| 2026-08-28 | 231.81 | 232.67 | 228.15 | 228.55 | 228.55 | -0.57% | 2.4M | 228.82 | 0.89 |
| 2026-08-27 | 232.72 | 235.44 | 229.48 | 229.87 | 229.87 | -2.71% | 2.3M | 230.95 | 0.85 |
| 2026-08-26 | 242.50 | 242.50 | 234.21 | 236.27 | 236.27 | -2.04% | 2.5M | 237.54 | 0.90 |
| 2026-08-25 | 241.50 | 242.16 | 236.78 | 241.19 | 241.19 | -0.14% | 2.4M | 240.54 | 0.87 |
| 2026-08-24 | 238.07 | 241.85 | 235.40 | 241.52 | 241.52 | +1.04% | 2.7M | 239.10 | 0.98 |
| 2026-08-21 | 243.85 | 243.86 | 234.49 | 239.04 | 239.04 | +4.39% | 7.0M | 239.58 | 2.78 |
| 2026-08-20 | 229.55 | 232.94 | 228.05 | 228.99 | 228.99 | -2.43% | 6.3M | 230.78 | 2.75 |
| 2026-08-19 | 233.59 | 239.67 | 232.56 | 234.69 | 234.69 | -0.71% | 3.0M | 235.69 | 1.34 |
| 2026-08-18 | 235.49 | 239.94 | 234.30 | 236.38 | 236.38 | +0.47% | 4.0M | 237.29 | 1.84 |
| 2026-08-17 | 244.89 | 244.89 | 234.86 | 235.28 | 235.28 | -4.11% | 2.9M | 237.50 | 1.40 |
| 2026-08-14 | 243.21 | 247.05 | 242.72 | 245.36 | 245.36 | +0.16% | 1.9M | 245.07 | 0.92 |
| 2026-08-13 | 249.17 | 249.17 | 242.14 | 244.96 | 244.96 | -1.33% | 1.8M | 244.71 | 0.84 |
| 2026-08-12 | 249.63 | 251.97 | 247.18 | 248.25 | 248.25 | -1.41% | 2.6M | 248.82 | 1.23 |
| 2026-08-11 | 253.14 | 255.60 | 251.35 | 251.81 | 251.81 | -1.18% | 2.3M | 252.45 | 1.13 |
| 2026-08-10 | 255.02 | 256.45 | 253.53 | 254.82 | 254.82 | -0.16% | 2.1M | 254.93 | 1.01 |
| 2026-08-07 | 253.36 | 255.98 | 251.00 | 255.23 | 255.23 | +0.36% | 1.2M | 254.66 | 0.57 |
| 2026-08-06 | 253.75 | 254.85 | 250.85 | 254.31 | 254.31 | +0.43% | 1.5M | 253.46 | 0.67 |
| 2026-08-05 | 251.82 | 254.42 | 251.19 | 253.22 | 253.22 | +0.86% | 1.7M | 252.85 | 0.75 |
| 2026-08-04 | 252.91 | 253.50 | 250.34 | 251.06 | 251.06 | -0.73% | 2.3M | 251.66 | 0.99 |
| 2026-08-03 | 256.25 | 257.00 | 251.78 | 252.91 | 252.91 | +0.73% | 2.5M | 253.32 | 1.06 |
| 2026-07-31 | 252.78 | 252.82 | 250.69 | 251.07 | 251.07 | -0.59% | 1.6M | 251.42 | 0.69 |
| 2026-07-30 | 250.94 | 252.75 | 248.58 | 252.57 | 252.57 | +0.24% | 2.5M | 251.54 | 1.05 |
| 2026-07-29 | 250.83 | 255.30 | 248.46 | 251.96 | 251.96 | +0.37% | 2.5M | 252.42 | 1.08 |
| 2026-07-28 | 245.15 | 252.09 | 245.03 | 251.03 | 251.03 | +3.16% | 3.2M | 250.73 | 1.36 |
| 2026-07-27 | 241.86 | 244.22 | 240.61 | 243.35 | 243.35 | +1.87% | 2.8M | 242.95 | 0.97 |
| 2026-07-24 | 232.70 | 240.03 | 232.43 | 238.89 | 238.89 | +2.80% | 1.5M | 238.17 | 0.50 |
| 2026-07-23 | 237.29 | 237.47 | 231.89 | 232.39 | 232.39 | -2.44% | 2.0M | 233.18 | 0.65 |
| 2026-07-22 | 237.65 | 239.04 | 235.84 | 238.21 | 238.21 | +1.02% | 1.7M | 237.44 | 0.55 |
| 2026-07-21 | 237.36 | 237.64 | 230.14 | 235.81 | 235.81 | +0.01% | 2.3M | 235.42 | 0.73 |
| 2026-07-20 | 235.48 | 236.08 | 233.13 | 235.78 | 235.78 | +0.99% | 2.1M | 235.39 | 0.62 |
| 2026-07-17 | 231.92 | 237.06 | 231.76 | 233.46 | 233.46 | +0.32% | 2.0M | 233.57 | 0.61 |
| 2026-07-16 | 226.71 | 233.73 | 226.71 | 232.72 | 232.72 | +3.06% | 2.2M | 232.60 | 0.68 |
| 2026-07-15 | 220.66 | 227.77 | 219.19 | 225.81 | 225.81 | +2.21% | 2.2M | 225.76 | 0.65 |
| 2026-07-14 | 219.04 | 221.25 | 218.06 | 220.93 | 220.93 | +0.67% | 1.6M | 220.43 | 0.49 |
| 2026-07-13 | 224.77 | 225.92 | 218.59 | 219.46 | 219.46 | -1.53% | 2.3M | 220.63 | 0.67 |
| 2026-07-10 | 220.76 | 223.70 | 220.60 | 222.88 | 222.88 | — | 2.3M | 222.73 | — |
| 2026-07-09 | 218.45 | 222.12 | 218.00 | 220.60 | 220.60 | — | 3.1M | 220.84 | — |
| 2026-07-08 | 215.04 | 218.95 | 213.26 | 217.72 | 217.72 | — | 2.4M | 216.92 | — |
| 2026-07-07 | 214.44 | 218.41 | 212.91 | 214.67 | 214.67 | — | 2.8M | 215.19 | — |
| 2026-07-06 | 214.01 | 214.17 | 209.00 | 211.36 | 211.36 | — | 3.3M | 211.68 | — |
| 2026-07-02 | 211.33 | 214.29 | 211.19 | 213.43 | 213.43 | — | 2.0M | 213.17 | — |
| 2026-07-01 | 212.66 | 213.50 | 210.15 | 211.90 | 211.90 | — | 2.3M | 211.87 | — |
| 2026-06-30 | 208.47 | 213.12 | 205.92 | 212.85 | 212.85 | — | 3.0M | 211.71 | — |
| 2026-06-29 | 211.02 | 213.54 | 207.00 | 208.83 | 208.83 | — | 3.2M | 209.22 | — |
| 2026-06-26 | 214.88 | 216.63 | 210.83 | 213.26 | 213.26 | — | 13.2M | 213.40 | — |
| 2026-06-25 | 228.59 | 230.00 | 214.94 | 215.13 | 215.13 | — | 4.3M | 218.63 | — |
| 2026-06-24 | 228.04 | 231.21 | 226.67 | 228.59 | 228.59 | — | 3.1M | 229.06 | — |
| 2026-06-23 | 233.11 | 234.99 | 227.62 | 229.05 | 229.05 | — | 3.5M | 230.60 | — |
| 2026-06-22 | 235.41 | 240.94 | 233.81 | 236.97 | 236.97 | — | 3.2M | 237.96 | — |
| 2026-06-18 | 235.35 | 236.93 | 232.06 | 232.80 | 232.80 | — | 4.2M | 233.44 | — |
| 2026-06-17 | 234.50 | 237.31 | 231.90 | 233.25 | 233.25 | — | 2.3M | 234.09 | — |
| 2026-06-16 | 236.51 | 238.31 | 234.21 | 234.49 | 234.49 | — | 2.1M | 234.90 | — |
| 2026-06-11 | 234.94 | 240.51 | 233.38 | 239.11 | 239.11 | — | 3.1M | 238.62 | — |
| 2026-06-10 | 229.45 | 233.76 | 228.08 | 231.92 | 231.92 | — | 2.7M | 231.73 | — |
| 2026-06-09 | 228.99 | 230.19 | 226.12 | 229.45 | 229.45 | — | 2.9M | 228.59 | — |
| 2026-06-08 | 230.35 | 231.89 | 226.79 | 227.42 | 227.42 | — | 3.1M | 228.25 | — |
| 2026-06-01 | 227.99 | 229.56 | 223.31 | 224.07 | 224.07 | — | 2.9M | 225.11 | — |
| 2026-05-29 | 226.65 | 233.82 | 226.63 | 231.73 | 231.73 | — | 11.3M | 231.69 | — |
| 2026-05-26 | 236.29 | 236.29 | 231.09 | 234.68 | 234.68 | — | 3.2M | 234.05 | — |
| 2026-05-22 | 228.96 | 235.80 | 228.00 | 234.81 | 234.81 | — | 4.6M | 233.01 | — |
| 2026-05-21 | 216.37 | 218.95 | 215.01 | 217.19 | 217.19 | — | 3.8M | 218.96 | — |
| 2026-05-20 | 214.50 | 220.78 | 213.59 | 217.79 | 217.79 | — | 3.7M | 218.40 | — |
| 2026-05-19 | 211.00 | 214.04 | 208.20 | 212.68 | 212.68 | — | 2.7M | 212.16 | — |
| 2026-05-18 | 214.09 | 216.04 | 209.41 | 211.08 | 211.08 | — | 3.7M | 211.35 | — |
| 2026-05-07 | 229.68 | 231.16 | 222.58 | 224.48 | 224.48 | — | 2.7M | 224.79 | — |
| 2026-05-06 | 228.09 | 229.59 | 226.49 | 228.91 | 228.91 | — | 2.5M | 228.58 | — |
| 2026-05-05 | 227.33 | 229.01 | 226.38 | 227.42 | 227.42 | — | 1.7M | 227.47 | — |
| 2026-05-04 | 228.15 | 228.73 | 224.01 | 226.02 | 226.02 | — | 2.3M | 225.91 | — |
| 2026-04-27 | 226.33 | 227.36 | 224.93 | 226.17 | 226.17 | — | 1.3M | 226.25 | — |
| 2026-04-24 | 226.03 | 227.04 | 224.22 | 226.37 | 226.37 | — | 1.0M | 226.29 | — |
| 2026-04-23 | 228.26 | 229.07 | 225.46 | 226.92 | 226.92 | — | 1.6M | 226.96 | — |
| 2026-04-20 | 228.00 | 230.44 | 227.50 | 228.25 | 228.25 | — | 1.8M | 228.71 | — |
| 2026-04-17 | 224.12 | 228.71 | 223.00 | 227.82 | 227.82 | — | 2.9M | 227.16 | — |
| 2026-04-10 | 224.40 | 224.84 | 219.69 | 221.16 | 221.16 | — | 3.0M | 221.42 | — |
| 2026-04-09 | 223.70 | 226.63 | 223.63 | 224.91 | 224.91 | — | 1.6M | 225.43 | — |
| 2026-04-08 | 219.20 | 224.60 | 219.20 | 224.47 | 224.47 | — | 3.0M | 223.43 | — |
| 2026-04-07 | 219.99 | 220.61 | 215.13 | 216.34 | 216.34 | — | 2.7M | 216.45 | — |
| 2026-04-02 | 218.16 | 221.16 | 217.26 | 219.98 | 219.98 | — | 2.2M | 219.59 | — |
| 2026-03-26 | 216.33 | 217.51 | 214.16 | 214.30 | 214.30 | — | 2.9M | 215.23 | — |
| 2026-03-25 | 215.62 | 216.50 | 212.14 | 216.03 | 216.03 | — | 3.8M | 215.24 | — |
| 2026-03-24 | 211.90 | 216.10 | 210.53 | 215.80 | 215.80 | — | 2.7M | 214.82 | — |
| 2026-03-23 | 213.42 | 215.45 | 212.96 | 213.09 | 213.09 | — | 2.1M | 213.62 | — |
| 2026-03-18 | 208.20 | 210.95 | 207.02 | 207.22 | 207.22 | — | 2.5M | 208.98 | — |
| 2026-03-17 | 209.34 | 210.38 | 208.52 | 209.19 | 209.19 | — | 2.1M | 209.33 | — |
| 2026-03-16 | 206.81 | 210.31 | 206.81 | 207.96 | 207.96 | — | 2.1M | 208.43 | — |
| 2026-03-13 | 209.60 | 210.75 | 206.01 | 206.28 | 206.28 | — | 2.6M | 207.28 | — |