STZ
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 121.55
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 | 121.78 | 122.67 | 120.25 | 121.55 | 121.55 | +0.47% | 2.4M | 121.55 | 1.23 |
| 2026-09-08 | 128.00 | 130.99 | 120.43 | 120.98 | 120.98 | -5.62% | 4.5M | 123.27 | 2.59 |
| 2026-09-04 | 128.50 | 129.84 | 127.78 | 128.18 | 128.18 | -0.70% | 1.7M | 128.44 | 0.94 |
| 2026-09-03 | 128.67 | 129.75 | 127.36 | 129.09 | 129.09 | -0.20% | 2.1M | 128.75 | 1.20 |
| 2026-09-02 | 131.81 | 132.89 | 129.34 | 129.35 | 129.35 | -0.98% | 2.3M | 130.50 | 1.39 |
| 2026-09-01 | 131.04 | 131.83 | 130.29 | 130.63 | 130.63 | +0.01% | 2.2M | 130.90 | 1.30 |
| 2026-08-31 | 130.50 | 131.28 | 129.59 | 130.62 | 130.62 | -0.05% | 3.1M | 130.57 | 1.91 |
| 2026-08-28 | 132.61 | 132.92 | 130.53 | 130.69 | 130.69 | -0.56% | 2.0M | 131.31 | 1.25 |
| 2026-08-27 | 133.18 | 133.50 | 131.36 | 131.43 | 131.43 | -2.25% | 1.3M | 132.09 | 0.80 |
| 2026-08-26 | 135.24 | 135.67 | 134.11 | 134.45 | 134.45 | -0.41% | 1.1M | 134.76 | 0.63 |
| 2026-08-25 | 136.09 | 136.88 | 134.32 | 135.01 | 135.01 | -1.88% | 955K | 134.92 | 0.53 |
| 2026-08-24 | 136.28 | 138.90 | 136.19 | 137.60 | 137.60 | +1.43% | 1.9M | 137.39 | 1.08 |
| 2026-08-21 | 134.29 | 135.72 | 133.54 | 135.66 | 135.66 | +1.13% | 1.9M | 135.27 | 1.07 |
| 2026-08-20 | 132.43 | 134.84 | 131.21 | 134.14 | 134.14 | +0.46% | 1.5M | 133.84 | 0.83 |
| 2026-08-19 | 131.00 | 133.95 | 130.79 | 133.52 | 133.52 | +1.92% | 1.5M | 132.85 | 0.84 |
| 2026-08-18 | 131.59 | 132.15 | 129.44 | 131.00 | 131.00 | +0.34% | 1.6M | 131.10 | 0.92 |
| 2026-08-17 | 137.22 | 137.22 | 129.77 | 130.56 | 130.56 | -6.19% | 2.7M | 131.17 | 1.52 |
| 2026-08-14 | 136.43 | 139.26 | 135.30 | 139.18 | 139.18 | +2.08% | 1.4M | 138.12 | 0.81 |
| 2026-08-13 | 134.60 | 137.55 | 134.13 | 136.35 | 136.35 | +1.78% | 1.9M | 136.10 | 1.04 |
| 2026-08-12 | 132.93 | 134.48 | 132.36 | 133.96 | 133.96 | -0.01% | 1.3M | 133.60 | 0.68 |
| 2026-08-11 | 132.86 | 134.18 | 131.66 | 133.98 | 133.98 | +0.44% | 1.5M | 133.22 | 0.79 |
| 2026-08-10 | 134.08 | 134.50 | 132.68 | 133.39 | 133.39 | -1.75% | 1.2M | 133.43 | 0.62 |
| 2026-08-07 | 132.91 | 136.59 | 132.56 | 135.76 | 135.76 | +2.44% | 1.8M | 135.63 | 0.92 |
| 2026-08-06 | 132.43 | 134.19 | 131.20 | 132.52 | 132.52 | +1.44% | 1.7M | 132.64 | 0.84 |
| 2026-08-05 | 131.58 | 131.98 | 130.05 | 130.64 | 130.64 | -0.59% | 1.1M | 130.69 | 0.56 |
| 2026-08-04 | 130.00 | 131.55 | 129.86 | 131.42 | 131.42 | +0.05% | 1.8M | 131.23 | 0.90 |
| 2026-08-03 | 130.90 | 133.45 | 130.59 | 131.36 | 131.36 | +0.87% | 2.0M | 131.57 | 0.95 |
| 2026-07-31 | 129.87 | 130.44 | 128.97 | 130.23 | 130.23 | -0.12% | 1.8M | 130.04 | 0.83 |
| 2026-07-30 | 129.01 | 130.66 | 128.50 | 130.38 | 130.38 | -1.04% | 2.3M | 129.97 | 0.99 |
| 2026-07-29 | 131.80 | 134.03 | 131.29 | 131.75 | 131.75 | -0.20% | 2.5M | 132.05 | 1.05 |
| 2026-07-28 | 132.31 | 135.09 | 131.31 | 132.02 | 132.02 | +1.78% | 2.8M | 132.70 | 1.17 |
| 2026-07-27 | 129.30 | 131.05 | 128.28 | 129.71 | 129.71 | -0.35% | 1.9M | 129.95 | 0.77 |
| 2026-07-24 | 129.28 | 130.90 | 129.10 | 130.16 | 130.16 | +0.69% | 1.5M | 130.30 | 0.61 |
| 2026-07-23 | 131.00 | 131.03 | 128.40 | 129.27 | 129.27 | -2.13% | 1.8M | 129.37 | 0.73 |
| 2026-07-22 | 132.03 | 132.85 | 131.19 | 132.08 | 132.08 | +1.09% | 1.0M | 132.01 | 0.41 |
| 2026-07-21 | 133.08 | 134.48 | 130.50 | 130.66 | 130.66 | -2.75% | 1.9M | 131.24 | 0.73 |
| 2026-07-20 | 133.24 | 134.60 | 132.26 | 134.36 | 134.36 | +1.12% | 2.2M | 133.93 | 0.81 |
| 2026-07-17 | 137.71 | 138.34 | 132.56 | 132.87 | 132.87 | -2.10% | 1.6M | 134.04 | 0.60 |
| 2026-07-16 | 132.73 | 136.42 | 131.76 | 135.72 | 135.72 | +3.10% | 2.8M | 135.29 | 1.04 |
| 2026-07-15 | 131.48 | 133.63 | 130.71 | 131.64 | 131.64 | +0.23% | 1.8M | 131.77 | 0.66 |
| 2026-07-14 | 134.50 | 134.93 | 130.08 | 131.34 | 131.34 | -2.36% | 1.9M | 131.46 | 0.73 |
| 2026-07-13 | 134.59 | 139.75 | 133.72 | 134.51 | 134.51 | +0.34% | 2.1M | 135.63 | 0.79 |
| 2026-07-10 | 132.44 | 134.63 | 132.10 | 134.06 | 134.06 | — | 2.1M | 133.80 | — |
| 2026-07-09 | 132.57 | 132.60 | 128.88 | 132.44 | 132.44 | — | 2.3M | 131.47 | — |
| 2026-07-08 | 132.42 | 132.99 | 129.63 | 130.34 | 130.34 | — | 2.4M | 130.65 | — |
| 2026-07-07 | 132.79 | 134.98 | 131.15 | 131.76 | 131.76 | — | 2.2M | 132.47 | — |
| 2026-07-06 | 134.45 | 134.69 | 128.68 | 130.68 | 130.68 | — | 3.6M | 130.42 | — |
| 2026-07-02 | 135.71 | 139.76 | 135.31 | 137.47 | 137.47 | — | 2.4M | 137.48 | — |
| 2026-07-01 | 142.76 | 144.00 | 134.33 | 136.88 | 136.88 | — | 4.5M | 137.16 | — |
| 2026-06-30 | 140.16 | 140.16 | 135.73 | 139.09 | 139.09 | — | 4.6M | 138.41 | — |
| 2026-06-29 | 145.73 | 146.13 | 139.54 | 139.66 | 139.66 | — | 2.9M | 140.53 | — |
| 2026-06-26 | 145.50 | 148.12 | 144.62 | 146.30 | 146.30 | — | 3.0M | 146.33 | — |
| 2026-06-25 | 141.51 | 145.30 | 141.51 | 144.45 | 144.45 | — | 2.2M | 143.67 | — |
| 2026-06-24 | 144.03 | 145.23 | 142.91 | 143.02 | 143.02 | — | 1.9M | 143.78 | — |
| 2026-06-23 | 144.60 | 145.33 | 141.50 | 143.38 | 143.38 | — | 2.5M | 142.93 | — |
| 2026-06-22 | 140.29 | 145.73 | 140.29 | 141.51 | 141.51 | — | 2.9M | 142.79 | — |
| 2026-06-18 | 139.08 | 142.07 | 138.94 | 141.18 | 141.18 | — | 3.6M | 140.78 | — |
| 2026-06-17 | 142.50 | 143.45 | 138.61 | 138.96 | 138.96 | — | 1.9M | 140.20 | — |
| 2026-06-16 | 147.72 | 148.23 | 144.04 | 144.11 | 144.11 | — | 2.0M | 144.94 | — |
| 2026-06-11 | 141.48 | 144.25 | 140.97 | 143.12 | 143.12 | — | 2.1M | 142.85 | — |
| 2026-06-10 | 141.10 | 142.27 | 139.87 | 142.27 | 142.27 | — | 2.8M | 141.44 | — |
| 2026-06-09 | 141.00 | 143.45 | 139.64 | 140.09 | 140.09 | — | 2.3M | 140.81 | — |
| 2026-06-08 | 140.20 | 142.13 | 138.38 | 140.85 | 140.85 | — | 1.8M | 140.73 | — |
| 2026-06-01 | 137.75 | 139.49 | 135.25 | 136.25 | 136.25 | — | 2.1M | 136.42 | — |
| 2026-05-29 | 141.00 | 141.25 | 138.53 | 138.82 | 138.82 | — | 2.5M | 139.29 | — |
| 2026-05-26 | 148.31 | 148.88 | 143.71 | 147.64 | 147.64 | — | 2.4M | 146.06 | — |
| 2026-05-22 | 150.82 | 152.00 | 148.83 | 149.50 | 149.50 | — | 1.4M | 149.64 | — |
| 2026-05-21 | 149.74 | 151.58 | 147.07 | 150.83 | 150.83 | — | 1.6M | 150.53 | — |
| 2026-05-20 | 146.17 | 151.44 | 144.50 | 151.18 | 151.18 | — | 1.9M | 149.62 | — |
| 2026-05-19 | 147.37 | 150.09 | 144.86 | 146.47 | 146.47 | — | 2.1M | 146.68 | — |
| 2026-05-18 | 144.30 | 147.77 | 143.79 | 147.58 | 147.58 | — | 3.5M | 146.84 | — |
| 2026-05-07 | 150.60 | 152.45 | 149.13 | 150.25 | 150.25 | — | 1.7M | 150.14 | — |
| 2026-05-06 | 151.31 | 153.14 | 150.02 | 152.29 | 152.29 | — | 1.5M | 152.05 | — |
| 2026-05-05 | 150.05 | 151.57 | 147.43 | 149.80 | 149.80 | — | 1.4M | 149.95 | — |
| 2026-05-04 | 151.37 | 152.69 | 147.14 | 148.14 | 148.14 | — | 2.1M | 148.86 | — |
| 2026-04-27 | 156.20 | 157.19 | 153.42 | 155.08 | 155.08 | — | 2.1M | 155.02 | — |
| 2026-04-24 | 159.67 | 160.25 | 154.57 | 156.00 | 156.00 | — | 1.4M | 156.54 | — |
| 2026-04-23 | 157.74 | 160.46 | 157.42 | 159.31 | 159.31 | — | 1.6M | 159.58 | — |
| 2026-04-20 | 162.12 | 163.82 | 159.44 | 159.82 | 159.82 | — | 1.8M | 160.71 | — |
| 2026-04-17 | 162.30 | 165.59 | 161.86 | 162.28 | 162.28 | — | 2.3M | 163.19 | — |
| 2026-04-10 | 162.82 | 168.48 | 162.00 | 166.15 | 166.15 | — | 3.8M | 166.22 | — |
| 2026-04-09 | 150.99 | 163.23 | 150.25 | 163.07 | 163.07 | — | 4.7M | 160.56 | — |
| 2026-04-08 | 155.14 | 155.49 | 149.65 | 150.26 | 150.26 | — | 4.0M | 150.88 | — |
| 2026-04-07 | 155.58 | 155.58 | 152.81 | 153.83 | 153.83 | — | 2.0M | 153.96 | — |
| 2026-04-02 | 151.57 | 152.55 | 149.67 | 151.20 | 151.20 | — | 2.2M | 151.21 | — |
| 2026-03-26 | 151.91 | 154.48 | 150.16 | 150.41 | 150.41 | — | 1.4M | 151.64 | — |
| 2026-03-25 | 152.75 | 153.74 | 150.18 | 151.56 | 151.56 | — | 1.4M | 151.58 | — |
| 2026-03-24 | 152.78 | 155.76 | 151.10 | 152.68 | 152.68 | — | 1.6M | 153.59 | — |
| 2026-03-23 | 150.92 | 154.01 | 150.38 | 152.46 | 152.46 | — | 1.9M | 152.40 | — |
| 2026-03-18 | 153.00 | 154.01 | 150.34 | 152.09 | 152.09 | — | 2.7M | 152.52 | — |
| 2026-03-17 | 152.48 | 153.22 | 151.30 | 151.66 | 151.66 | — | 915K | 152.07 | — |
| 2026-03-16 | 151.60 | 154.81 | 150.76 | 151.02 | 151.02 | — | 2.0M | 152.02 | — |
| 2026-03-13 | 150.65 | 152.62 | 149.28 | 150.14 | 150.14 | — | 1.2M | 150.75 | — |