SYK
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 275.39
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 | 271.83 | 278.75 | 270.85 | 275.39 | 275.39 | -0.38% | 5.5M | 274.86 | 2.23 |
| 2026-09-08 | 301.00 | 301.50 | 275.10 | 276.43 | 276.43 | -8.81% | 6.3M | 281.54 | 2.83 |
| 2026-09-04 | 304.49 | 307.55 | 302.51 | 303.13 | 303.13 | -1.58% | 2.4M | 303.98 | 1.09 |
| 2026-09-03 | 313.96 | 319.50 | 306.50 | 307.99 | 307.99 | -1.35% | 2.7M | 309.25 | 1.23 |
| 2026-09-02 | 315.06 | 321.75 | 311.38 | 312.19 | 312.19 | -1.64% | 2.2M | 314.36 | 1.01 |
| 2026-09-01 | 329.83 | 331.50 | 316.85 | 317.40 | 317.40 | -1.98% | 2.1M | 320.64 | 0.97 |
| 2026-08-31 | 327.79 | 329.50 | 323.12 | 323.80 | 323.80 | -2.08% | 2.0M | 324.77 | 0.91 |
| 2026-08-28 | 322.61 | 332.72 | 322.12 | 330.69 | 330.69 | +2.66% | 2.2M | 329.11 | 0.95 |
| 2026-08-27 | 326.85 | 328.45 | 321.60 | 322.12 | 322.12 | -2.29% | 2.2M | 324.48 | 0.91 |
| 2026-08-26 | 329.13 | 333.39 | 326.41 | 329.67 | 329.67 | -0.28% | 1.6M | 330.78 | 0.66 |
| 2026-08-25 | 325.09 | 331.75 | 324.00 | 330.59 | 330.59 | +0.85% | 2.2M | 329.78 | 0.91 |
| 2026-08-24 | 330.00 | 334.87 | 327.01 | 327.81 | 327.81 | -0.50% | 1.9M | 328.99 | 0.77 |
| 2026-08-21 | 326.03 | 332.55 | 324.00 | 329.45 | 329.45 | +0.53% | 3.2M | 329.26 | 1.32 |
| 2026-08-20 | 338.26 | 342.35 | 327.47 | 327.70 | 327.70 | -3.61% | 2.2M | 331.64 | 0.93 |
| 2026-08-19 | 331.74 | 343.90 | 331.00 | 339.98 | 339.98 | +2.60% | 2.2M | 340.09 | 0.91 |
| 2026-08-18 | 337.00 | 339.24 | 331.04 | 331.37 | 331.37 | -0.09% | 3.2M | 334.47 | 1.37 |
| 2026-08-17 | 338.00 | 339.76 | 331.30 | 331.68 | 331.68 | -2.22% | 2.3M | 334.06 | 1.00 |
| 2026-08-14 | 341.50 | 341.51 | 335.12 | 339.21 | 339.21 | -0.55% | 2.8M | 339.37 | 1.23 |
| 2026-08-13 | 345.02 | 346.64 | 339.53 | 341.09 | 341.09 | -1.76% | 2.0M | 341.59 | 0.88 |
| 2026-08-12 | 342.19 | 347.46 | 339.35 | 347.21 | 347.21 | -0.27% | 2.1M | 345.03 | 0.90 |
| 2026-08-11 | 344.45 | 349.76 | 344.45 | 348.15 | 348.15 | +0.68% | 1.6M | 347.85 | 0.67 |
| 2026-08-10 | 337.03 | 345.93 | 335.00 | 345.81 | 345.81 | +2.00% | 1.7M | 342.30 | 0.67 |
| 2026-08-07 | 336.67 | 340.00 | 332.54 | 339.03 | 339.03 | +0.47% | 1.8M | 338.37 | 0.74 |
| 2026-08-06 | 340.45 | 343.87 | 334.24 | 337.43 | 337.43 | +0.12% | 1.8M | 336.40 | 0.72 |
| 2026-08-05 | 336.10 | 339.00 | 330.16 | 337.03 | 337.03 | +0.32% | 2.0M | 335.55 | 0.80 |
| 2026-08-04 | 336.04 | 339.65 | 331.59 | 335.96 | 335.96 | -1.54% | 3.2M | 335.53 | 1.27 |
| 2026-08-03 | 332.94 | 342.04 | 330.60 | 341.20 | 341.20 | +4.76% | 2.6M | 338.22 | 1.06 |
| 2026-07-31 | 330.10 | 334.46 | 317.62 | 325.70 | 325.70 | -6.42% | 4.5M | 324.12 | 1.91 |
| 2026-07-30 | 349.73 | 351.49 | 344.40 | 348.04 | 348.04 | -1.20% | 2.8M | 346.23 | 1.16 |
| 2026-07-29 | 344.12 | 352.49 | 342.92 | 352.25 | 352.25 | +1.63% | 1.9M | 351.01 | 0.76 |
| 2026-07-28 | 346.66 | 352.46 | 344.01 | 346.60 | 346.60 | +2.93% | 2.8M | 346.67 | 1.13 |
| 2026-07-27 | 332.82 | 338.79 | 331.92 | 336.74 | 336.74 | +1.97% | 2.1M | 336.49 | 0.79 |
| 2026-07-24 | 325.08 | 330.81 | 324.01 | 330.25 | 330.25 | +3.54% | 2.4M | 329.16 | 0.91 |
| 2026-07-23 | 310.18 | 319.38 | 306.90 | 318.97 | 318.97 | +3.15% | 2.5M | 316.76 | 0.95 |
| 2026-07-22 | 315.06 | 316.99 | 309.12 | 309.24 | 309.24 | -1.70% | 2.2M | 310.58 | 0.81 |
| 2026-07-21 | 314.15 | 316.74 | 311.45 | 314.58 | 314.58 | -1.43% | 1.4M | 314.88 | 0.53 |
| 2026-07-20 | 319.23 | 322.16 | 317.19 | 319.14 | 319.14 | -0.23% | 1.6M | 319.78 | 0.59 |
| 2026-07-17 | 328.90 | 329.26 | 318.08 | 319.87 | 319.87 | -3.42% | 2.5M | 321.63 | 0.88 |
| 2026-07-16 | 320.12 | 335.86 | 318.76 | 331.20 | 331.20 | +4.66% | 2.3M | 330.53 | 0.83 |
| 2026-07-15 | 313.00 | 317.49 | 310.36 | 316.44 | 316.44 | +1.73% | 2.7M | 315.36 | 0.99 |
| 2026-07-14 | 319.56 | 319.56 | 306.53 | 311.07 | 311.07 | -6.15% | 4.1M | 311.67 | 1.49 |
| 2026-07-13 | 330.18 | 336.15 | 329.10 | 331.45 | 331.45 | +0.51% | 2.2M | 332.56 | 0.82 |
| 2026-07-10 | 328.06 | 331.57 | 327.00 | 329.78 | 329.78 | — | 2.7M | 329.86 | — |
| 2026-07-09 | 325.64 | 330.22 | 321.79 | 327.11 | 327.11 | — | 1.9M | 327.32 | — |
| 2026-07-08 | 328.78 | 330.73 | 325.51 | 326.85 | 326.85 | — | 2.3M | 327.98 | — |
| 2026-07-07 | 328.90 | 333.99 | 324.54 | 329.74 | 329.74 | — | 2.6M | 328.71 | — |
| 2026-07-06 | 327.50 | 327.76 | 318.03 | 324.73 | 324.73 | — | 2.1M | 323.50 | — |
| 2026-07-02 | 317.04 | 327.76 | 307.49 | 326.54 | 326.54 | — | 2.6M | 323.11 | — |
| 2026-07-01 | 317.16 | 319.01 | 309.23 | 313.39 | 313.39 | — | 2.9M | 313.62 | — |
| 2026-06-30 | 326.61 | 327.00 | 311.19 | 314.84 | 314.84 | — | 3.0M | 315.04 | — |
| 2026-06-29 | 333.07 | 334.75 | 329.25 | 330.52 | 330.52 | — | 2.8M | 332.00 | — |
| 2026-06-26 | 317.75 | 333.82 | 317.75 | 332.71 | 332.71 | — | 5.5M | 331.50 | — |
| 2026-06-25 | 316.02 | 322.25 | 314.00 | 316.11 | 316.11 | — | 2.3M | 317.98 | — |
| 2026-06-24 | 312.81 | 319.54 | 311.55 | 313.68 | 313.68 | — | 2.9M | 315.14 | — |
| 2026-06-23 | 308.78 | 311.68 | 304.04 | 310.00 | 310.00 | — | 2.3M | 309.46 | — |
| 2026-06-22 | 307.57 | 311.82 | 303.51 | 304.69 | 304.69 | — | 2.4M | 305.08 | — |
| 2026-06-18 | 301.19 | 311.54 | 299.36 | 307.80 | 307.80 | — | 3.4M | 307.75 | — |
| 2026-06-17 | 308.00 | 310.70 | 299.19 | 301.14 | 301.14 | — | 2.9M | 302.58 | — |
| 2026-06-16 | 309.24 | 311.50 | 305.80 | 310.58 | 310.58 | — | 1.8M | 309.60 | — |
| 2026-06-11 | 307.40 | 309.98 | 302.67 | 305.64 | 305.64 | — | 2.0M | 305.87 | — |
| 2026-06-10 | 314.72 | 315.47 | 306.97 | 308.84 | 308.84 | — | 1.7M | 310.30 | — |
| 2026-06-09 | 303.26 | 315.16 | 302.50 | 314.01 | 314.01 | — | 2.7M | 311.88 | — |
| 2026-06-08 | 302.74 | 304.98 | 301.45 | 301.53 | 301.53 | — | 1.7M | 302.53 | — |
| 2026-06-01 | 303.77 | 305.32 | 297.88 | 299.46 | 299.46 | — | 3.0M | 301.52 | — |
| 2026-05-29 | 307.50 | 309.08 | 304.00 | 305.09 | 305.09 | — | 6.1M | 306.12 | — |
| 2026-05-26 | 314.52 | 315.69 | 310.35 | 313.00 | 313.00 | — | 2.8M | 312.50 | — |
| 2026-05-22 | 313.50 | 318.90 | 312.43 | 316.48 | 316.48 | — | 1.9M | 316.86 | — |
| 2026-05-21 | 317.98 | 322.00 | 313.06 | 313.50 | 313.50 | — | 2.9M | 314.84 | — |
| 2026-05-20 | 318.21 | 322.87 | 313.98 | 321.49 | 321.49 | — | 3.0M | 320.06 | — |
| 2026-05-19 | 313.55 | 318.73 | 310.23 | 317.75 | 317.75 | — | 3.6M | 317.04 | — |
| 2026-05-18 | 307.00 | 314.82 | 305.00 | 313.22 | 313.22 | — | 3.5M | 312.74 | — |
| 2026-05-07 | 292.96 | 298.73 | 292.48 | 294.23 | 294.23 | — | 2.6M | 295.36 | — |
| 2026-05-06 | 297.62 | 297.62 | 289.91 | 292.33 | 292.33 | — | 3.0M | 292.55 | — |
| 2026-05-05 | 291.29 | 297.24 | 290.17 | 295.25 | 295.25 | — | 3.5M | 295.14 | — |
| 2026-05-04 | 294.65 | 297.38 | 290.22 | 290.88 | 290.88 | — | 3.1M | 292.66 | — |
| 2026-04-27 | 326.59 | 330.94 | 325.50 | 329.01 | 329.01 | — | 2.0M | 328.59 | — |
| 2026-04-24 | 327.99 | 334.59 | 325.00 | 327.51 | 327.51 | — | 1.7M | 327.41 | — |
| 2026-04-23 | 329.00 | 333.24 | 324.90 | 329.65 | 329.65 | — | 1.2M | 328.99 | — |
| 2026-04-20 | 342.87 | 344.62 | 337.35 | 338.34 | 338.34 | — | 1.2M | 339.65 | — |
| 2026-04-17 | 342.02 | 347.52 | 341.06 | 343.32 | 343.32 | — | 2.5M | 343.44 | — |
| 2026-04-10 | 342.89 | 345.18 | 337.03 | 339.15 | 339.15 | — | 1.7M | 340.15 | — |
| 2026-04-09 | 338.16 | 339.94 | 334.22 | 339.14 | 339.14 | — | 1.4M | 337.95 | — |
| 2026-04-08 | 336.29 | 341.29 | 336.29 | 340.01 | 340.01 | — | 1.7M | 338.64 | — |
| 2026-04-07 | 330.25 | 333.18 | 327.69 | 332.07 | 332.07 | — | 1.7M | 331.52 | — |
| 2026-04-02 | 327.00 | 332.99 | 324.02 | 331.54 | 331.54 | — | 1.5M | 330.25 | — |
| 2026-03-26 | 325.68 | 339.67 | 325.63 | 332.68 | 332.68 | — | 2.2M | 333.13 | — |
| 2026-03-25 | 332.74 | 334.23 | 324.93 | 327.65 | 327.65 | — | 1.9M | 327.30 | — |
| 2026-03-24 | 331.22 | 331.62 | 327.21 | 328.51 | 328.51 | — | 2.5M | 328.73 | — |
| 2026-03-23 | 337.25 | 341.19 | 332.38 | 332.59 | 332.59 | — | 2.4M | 334.10 | — |
| 2026-03-18 | 345.35 | 349.33 | 341.00 | 345.81 | 345.81 | — | 2.4M | 346.48 | — |
| 2026-03-17 | 350.51 | 355.75 | 348.82 | 349.11 | 349.11 | — | 2.5M | 351.47 | — |
| 2026-03-16 | 340.59 | 350.34 | 339.10 | 349.56 | 349.56 | — | 2.9M | 347.64 | — |
| 2026-03-13 | 341.00 | 344.40 | 335.74 | 336.77 | 336.77 | — | 2.3M | 338.96 | — |