SPG
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 204.53
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 | 209.51 | 210.44 | 204.16 | 204.53 | 204.53 | -3.47% | 1.8M | 205.79 | 1.57 |
| 2026-09-08 | 207.92 | 212.56 | 207.92 | 211.88 | 211.88 | +1.17% | 1.6M | 211.34 | 1.36 |
| 2026-09-04 | 210.71 | 212.90 | 209.29 | 209.44 | 209.44 | -0.98% | 829K | 210.35 | 0.70 |
| 2026-09-03 | 211.57 | 211.76 | 210.00 | 211.52 | 211.52 | +0.63% | 902K | 211.30 | 0.75 |
| 2026-09-02 | 212.68 | 212.68 | 209.30 | 210.20 | 210.20 | -0.79% | 919K | 210.13 | 0.72 |
| 2026-09-01 | 213.23 | 213.78 | 211.28 | 211.87 | 211.87 | -0.21% | 1.3M | 212.16 | 1.03 |
| 2026-08-31 | 213.47 | 215.15 | 210.75 | 212.32 | 212.32 | -1.04% | 2.3M | 212.13 | 1.80 |
| 2026-08-28 | 215.91 | 216.65 | 214.28 | 214.56 | 214.56 | -0.15% | 853K | 214.91 | 0.67 |
| 2026-08-27 | 215.45 | 216.22 | 214.18 | 214.89 | 214.89 | -1.02% | 1.3M | 215.04 | 1.04 |
| 2026-08-26 | 219.00 | 219.24 | 216.88 | 217.11 | 217.11 | -0.86% | 993K | 217.57 | 0.77 |
| 2026-08-25 | 221.33 | 221.33 | 218.80 | 218.99 | 218.99 | -0.79% | 843K | 219.47 | 0.63 |
| 2026-08-24 | 219.34 | 221.72 | 218.32 | 220.73 | 220.73 | +1.12% | 1.0M | 220.19 | 0.76 |
| 2026-08-21 | 220.01 | 220.29 | 217.29 | 218.29 | 218.29 | -0.73% | 1.0M | 218.59 | 0.78 |
| 2026-08-20 | 222.08 | 223.01 | 219.83 | 219.90 | 219.90 | -1.47% | 1.1M | 220.62 | 0.85 |
| 2026-08-19 | 222.04 | 223.66 | 221.68 | 223.18 | 223.18 | +1.16% | 917K | 222.99 | 0.68 |
| 2026-08-18 | 223.15 | 223.29 | 220.55 | 220.61 | 220.61 | -0.48% | 820K | 221.34 | 0.58 |
| 2026-08-17 | 218.48 | 221.73 | 217.62 | 221.67 | 221.67 | +0.95% | 1.1M | 220.74 | 0.79 |
| 2026-08-14 | 221.17 | 222.38 | 218.90 | 219.58 | 219.58 | -0.85% | 976K | 219.88 | 0.68 |
| 2026-08-13 | 222.09 | 223.63 | 221.20 | 221.47 | 221.47 | +0.41% | 1.1M | 221.98 | 0.75 |
| 2026-08-12 | 221.48 | 221.48 | 218.91 | 220.56 | 220.56 | +0.47% | 1.6M | 220.39 | 1.09 |
| 2026-08-11 | 220.27 | 223.53 | 219.06 | 219.53 | 219.53 | -0.46% | 1.9M | 220.78 | 1.31 |
| 2026-08-10 | 221.15 | 223.42 | 218.33 | 220.55 | 220.55 | -1.06% | 1.2M | 219.92 | 0.87 |
| 2026-08-07 | 221.76 | 223.08 | 219.56 | 222.91 | 222.91 | +0.49% | 1.3M | 222.37 | 0.88 |
| 2026-08-06 | 226.61 | 226.61 | 221.06 | 221.83 | 221.83 | -1.33% | 1.4M | 222.30 | 0.92 |
| 2026-08-05 | 226.29 | 226.29 | 222.27 | 224.81 | 224.81 | -0.48% | 2.2M | 224.51 | 1.49 |
| 2026-08-04 | 227.60 | 228.50 | 224.03 | 225.90 | 225.90 | -1.42% | 2.0M | 226.07 | 1.34 |
| 2026-08-03 | 230.28 | 231.41 | 227.87 | 229.16 | 229.16 | -0.09% | 1.3M | 229.23 | 0.87 |
| 2026-07-31 | 231.34 | 231.87 | 228.62 | 229.37 | 229.37 | -0.46% | 1.4M | 230.02 | 0.91 |
| 2026-07-30 | 235.00 | 235.26 | 229.03 | 230.44 | 230.44 | -2.19% | 1.2M | 230.24 | 0.78 |
| 2026-07-29 | 236.74 | 238.50 | 234.46 | 235.61 | 235.61 | -0.46% | 1.4M | 236.28 | 0.84 |
| 2026-07-28 | 234.95 | 237.89 | 234.07 | 236.70 | 236.70 | +2.17% | 1.7M | 236.58 | 1.04 |
| 2026-07-27 | 229.66 | 231.73 | 229.36 | 231.67 | 231.67 | +0.82% | 897K | 231.07 | 0.44 |
| 2026-07-24 | 226.47 | 229.84 | 225.83 | 229.78 | 229.78 | +2.03% | 984K | 228.98 | 0.46 |
| 2026-07-23 | 225.38 | 227.79 | 224.22 | 225.20 | 225.20 | -0.45% | 1.3M | 225.44 | 0.57 |
| 2026-07-22 | 227.15 | 227.80 | 225.32 | 226.22 | 226.22 | -0.25% | 1.2M | 226.37 | 0.52 |
| 2026-07-21 | 229.91 | 230.00 | 226.26 | 226.79 | 226.79 | -0.61% | 1.9M | 226.99 | 0.82 |
| 2026-07-20 | 229.15 | 230.88 | 227.25 | 228.19 | 228.19 | -0.22% | 1.5M | 228.38 | 0.62 |
| 2026-07-17 | 229.05 | 231.53 | 226.87 | 228.70 | 228.70 | +0.09% | 1.4M | 228.68 | 0.55 |
| 2026-07-16 | 223.00 | 228.61 | 222.79 | 228.49 | 228.49 | +2.92% | 1.3M | 227.90 | 0.50 |
| 2026-07-15 | 222.79 | 224.14 | 220.80 | 222.01 | 222.01 | +0.33% | 1.5M | 221.97 | 0.56 |
| 2026-07-14 | 220.96 | 222.00 | 219.64 | 221.28 | 221.28 | +0.82% | 1.6M | 221.04 | 0.60 |
| 2026-07-13 | 218.27 | 221.62 | 218.05 | 219.49 | 219.49 | +0.33% | 1.2M | 219.41 | 0.46 |
| 2026-07-10 | 221.13 | 221.41 | 212.82 | 218.77 | 218.77 | — | 2.4M | 217.09 | — |
| 2026-07-09 | 219.27 | 222.25 | 218.32 | 219.71 | 219.71 | — | 1.7M | 220.47 | — |
| 2026-07-08 | 226.20 | 226.84 | 219.03 | 219.09 | 219.09 | — | 1.9M | 221.22 | — |
| 2026-07-07 | 226.07 | 229.59 | 225.00 | 227.19 | 227.19 | — | 1.4M | 227.99 | — |
| 2026-07-06 | 225.65 | 225.86 | 223.45 | 225.00 | 225.00 | — | 2.2M | 224.80 | — |
| 2026-07-02 | 224.00 | 226.12 | 223.07 | 226.06 | 226.06 | — | 1.7M | 225.44 | — |
| 2026-07-01 | 221.36 | 223.17 | 220.04 | 223.00 | 223.00 | — | 2.6M | 222.08 | — |
| 2026-06-30 | 225.43 | 226.28 | 222.53 | 223.65 | 223.65 | — | 2.4M | 224.00 | — |
| 2026-06-29 | 226.24 | 228.09 | 225.28 | 227.56 | 227.56 | — | 1.9M | 227.17 | — |
| 2026-06-26 | 226.90 | 228.57 | 225.55 | 226.89 | 226.89 | — | 8.7M | 226.90 | — |
| 2026-06-25 | 222.12 | 226.44 | 221.80 | 225.49 | 225.49 | — | 2.9M | 224.99 | — |
| 2026-06-24 | 216.93 | 222.40 | 216.04 | 222.15 | 222.15 | — | 2.5M | 220.66 | — |
| 2026-06-23 | 215.04 | 217.71 | 214.19 | 216.74 | 216.74 | — | 2.6M | 216.61 | — |
| 2026-06-22 | 212.61 | 214.67 | 212.00 | 214.57 | 214.57 | — | 2.9M | 214.22 | — |
| 2026-06-18 | 214.04 | 214.30 | 211.29 | 211.33 | 211.33 | — | 3.7M | 212.05 | — |
| 2026-06-17 | 214.57 | 215.81 | 208.71 | 209.86 | 209.86 | — | 3.7M | 210.49 | — |
| 2026-06-16 | 215.82 | 217.48 | 214.09 | 215.23 | 215.23 | — | 3.2M | 215.16 | — |
| 2026-06-11 | 215.00 | 216.28 | 213.62 | 214.86 | 214.86 | — | 1.9M | 215.05 | — |
| 2026-06-10 | 212.54 | 214.63 | 211.01 | 212.82 | 212.82 | — | 2.0M | 213.33 | — |
| 2026-06-09 | 206.88 | 213.08 | 205.18 | 211.89 | 211.89 | — | 2.2M | 211.36 | — |
| 2026-06-08 | 211.14 | 211.68 | 206.10 | 207.34 | 207.34 | — | 2.1M | 207.45 | — |
| 2026-06-01 | 203.66 | 204.80 | 202.20 | 202.70 | 202.70 | — | 1.6M | 203.01 | — |
| 2026-05-29 | 206.45 | 206.99 | 203.89 | 204.91 | 204.91 | — | 4.0M | 204.95 | — |
| 2026-05-26 | 205.27 | 207.15 | 204.60 | 206.94 | 206.94 | — | 1.3M | 206.60 | — |
| 2026-05-22 | 206.31 | 206.31 | 203.46 | 204.41 | 204.41 | — | 1.2M | 204.56 | — |
| 2026-05-21 | 203.11 | 205.53 | 200.92 | 204.90 | 204.90 | — | 1.1M | 203.98 | — |
| 2026-05-20 | 201.49 | 204.36 | 199.97 | 204.10 | 204.10 | — | 1.2M | 203.35 | — |
| 2026-05-19 | 200.63 | 202.19 | 198.64 | 200.86 | 200.86 | — | 1.4M | 200.87 | — |
| 2026-05-18 | 200.06 | 201.53 | 199.41 | 200.42 | 200.42 | — | 1.8M | 200.21 | — |
| 2026-05-07 | 205.24 | 206.02 | 200.80 | 201.40 | 201.40 | — | 1.4M | 201.89 | — |
| 2026-05-06 | 203.73 | 206.24 | 203.16 | 205.51 | 205.51 | — | 1.1M | 205.14 | — |
| 2026-05-05 | 202.19 | 203.45 | 201.79 | 202.31 | 202.31 | — | 968K | 202.51 | — |
| 2026-05-04 | 201.41 | 202.74 | 200.41 | 201.51 | 201.51 | — | 851K | 201.40 | — |
| 2026-04-27 | 200.56 | 202.04 | 198.90 | 201.29 | 201.29 | — | 1.4M | 200.99 | — |
| 2026-04-24 | 203.15 | 203.68 | 200.65 | 201.16 | 201.16 | — | 1.0M | 201.67 | — |
| 2026-04-23 | 202.71 | 204.58 | 201.76 | 203.66 | 203.66 | — | 807K | 203.44 | — |
| 2026-04-20 | 205.33 | 208.20 | 205.09 | 207.56 | 207.56 | — | 993K | 207.36 | — |
| 2026-04-17 | 202.10 | 206.73 | 201.37 | 206.23 | 206.23 | — | 1.3M | 205.67 | — |
| 2026-04-10 | 199.39 | 200.63 | 198.33 | 200.57 | 200.57 | — | 1.1M | 200.18 | — |
| 2026-04-09 | 193.74 | 199.63 | 193.50 | 198.97 | 198.97 | — | 1.2M | 198.24 | — |
| 2026-04-08 | 192.62 | 195.22 | 192.51 | 194.04 | 194.04 | — | 1.5M | 194.16 | — |
| 2026-04-07 | 190.09 | 191.08 | 188.75 | 190.57 | 190.57 | — | 884K | 190.33 | — |
| 2026-04-02 | 187.50 | 189.25 | 186.07 | 188.67 | 188.67 | — | 1.3M | 188.25 | — |
| 2026-03-26 | 181.16 | 182.83 | 181.03 | 181.80 | 181.80 | — | 1.5M | 181.84 | — |
| 2026-03-25 | 179.21 | 183.31 | 179.05 | 181.57 | 181.57 | — | 1.7M | 181.80 | — |
| 2026-03-24 | 180.29 | 182.06 | 177.88 | 178.27 | 178.27 | — | 3.1M | 179.97 | — |
| 2026-03-23 | 185.95 | 186.66 | 181.36 | 181.49 | 181.49 | — | 2.6M | 183.18 | — |
| 2026-03-18 | 190.97 | 192.21 | 189.77 | 189.90 | 189.90 | — | 1.7M | 190.67 | — |
| 2026-03-17 | 191.47 | 191.91 | 190.08 | 190.53 | 190.53 | — | 1.4M | 190.79 | — |
| 2026-03-16 | 189.70 | 190.79 | 188.22 | 189.33 | 189.33 | — | 1.3M | 189.63 | — |
| 2026-03-13 | 189.42 | 190.00 | 186.37 | 186.82 | 186.82 | — | 1.4M | 187.58 | — |