SYY

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 81.57

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。

還原收盤 adjustedClose RVOL ≥ 2.0（注意力轉移） RVOL 涵蓋 2026-07-13 ~ 2026-09-09，共 42 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 51 日無 RVOL 列） RVOL 軸上限 1.71（取 P90 × 1.35），實際最大 3.50、中位數 0.79；超出者以 ▲ 標示，滑過長條可看真值。

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	80.30	83.92	79.70	81.57	81.57	+2.17%	6.1M	81.83	2.60
2026-09-08	79.49	80.30	79.46	79.84	79.84	-0.26%	2.3M	79.93	0.94
2026-09-04	80.65	81.30	80.00	80.05	80.05	-1.27%	2.2M	80.32	0.88
2026-09-03	82.10	82.40	80.97	81.08	81.08	-0.83%	2.4M	81.31	0.95
2026-09-02	82.50	82.90	81.73	81.76	81.76	-0.43%	2.9M	82.18	1.11
2026-09-01	81.75	82.69	81.34	82.11	82.11	+1.27%	2.2M	82.10	0.75
2026-08-31	82.02	82.23	80.54	81.08	81.08	-1.05%	2.8M	81.05	0.84
2026-08-28	82.51	82.70	81.48	81.94	81.94	-0.62%	2.1M	81.97	0.62
2026-08-27	82.82	82.95	82.30	82.45	82.45	-0.98%	1.4M	82.52	0.42
2026-08-26	83.70	84.23	83.25	83.27	83.27	-0.23%	1.9M	83.41	0.56
2026-08-25	83.54	83.80	82.91	83.46	83.46	-0.48%	1.7M	83.43	0.46
2026-08-24	84.09	85.25	83.74	83.86	83.86	-0.29%	1.7M	84.12	0.48
2026-08-21	83.61	84.29	83.40	84.10	84.10	+1.25%	2.2M	83.85	0.60
2026-08-20	82.40	84.71	82.36	83.06	83.06	+0.73%	3.0M	83.68	0.84
2026-08-19	82.50	83.15	81.93	82.46	82.46	+0.61%	2.0M	82.56	0.56
2026-08-18	82.94	83.01	81.90	81.96	81.96	+0.13%	2.0M	82.16	0.54
2026-08-17	82.13	82.45	81.72	81.85	81.85	-1.37%	2.2M	81.92	0.60
2026-08-14	83.43	84.00	82.86	82.99	82.99	-0.67%	2.8M	83.25	0.75
2026-08-13	84.98	85.40	83.38	83.55	83.55	-1.35%	2.6M	83.99	0.72
2026-08-12	83.59	85.28	83.39	84.69	84.69	+0.51%	3.7M	84.64	1.03
2026-08-11	83.39	84.53	83.39	84.26	84.26	+0.47%	3.0M	84.23	0.83
2026-08-10	83.94	84.75	83.33	83.87	83.87	-0.50%	3.3M	84.00	0.93
2026-08-07	83.74	84.30	82.86	84.29	84.29	-0.07%	3.3M	83.94	0.93
2026-08-06	85.00	85.16	83.76	84.35	84.35	+0.17%	3.5M	84.32	0.98
2026-08-05	84.00	85.04	83.43	84.21	84.21	+1.72%	5.2M	84.41	1.50
2026-08-04	84.72	84.97	80.43	82.79	82.79	-2.58%	8.1M	82.85	2.54
2026-08-03	85.43	86.44	81.80	84.98	84.98	-0.31%	10.2M	84.23	3.50
2026-07-31	84.45	85.69	84.07	85.24	85.24	+0.63%	3.3M	85.21	1.14
2026-07-30	84.73	85.11	83.55	84.71	84.71	-0.71%	2.9M	84.44	0.96
2026-07-29	85.07	85.90	84.81	85.32	85.32	+0.14%	3.3M	85.44	1.10
2026-07-28	85.25	86.65	84.59	85.20	85.20	+1.32%	3.9M	85.36	1.28
2026-07-27	83.19	84.36	83.17	84.09	84.09	+1.18%	2.1M	83.92	0.65
2026-07-24	82.20	83.23	81.96	83.11	83.11	+1.69%	2.2M	82.98	0.68
2026-07-23	80.15	81.90	80.15	81.73	81.73	-0.47%	2.2M	81.42	0.65
2026-07-22	81.66	83.05	81.11	82.12	82.12	+1.11%	2.8M	82.22	0.83
2026-07-21	80.30	81.79	79.91	81.22	81.22	+0.54%	2.2M	81.15	0.64
2026-07-20	82.44	82.63	80.73	80.78	80.78	-1.11%	2.2M	81.07	0.60
2026-07-17	83.07	84.10	81.14	81.69	81.69	-0.68%	3.5M	82.14	0.95
2026-07-16	81.28	82.73	81.15	82.25	82.25	+1.88%	2.4M	82.22	0.66
2026-07-15	82.55	82.86	80.27	80.73	80.73	-2.56%	2.8M	81.17	0.76
2026-07-14	83.55	83.57	82.09	82.85	82.85	-0.73%	2.8M	82.77	0.74
2026-07-13	84.14	84.81	83.37	83.46	83.46	-0.44%	2.0M	83.83	0.53
2026-07-10	82.33	83.94	82.14	83.83	83.83	—	2.6M	83.63	—
2026-07-09	83.36	84.13	81.80	82.03	82.03	—	5.4M	82.47	—
2026-07-08	84.69	84.72	82.84	83.17	83.17	—	2.5M	83.32	—
2026-07-07	83.54	85.31	83.04	84.62	84.62	—	2.9M	84.56	—
2026-07-06	84.41	84.84	83.03	84.23	84.23	—	4.2M	84.04	—
2026-07-02	83.07	84.87	82.92	84.83	84.83	—	3.7M	84.36	—
2026-07-01	83.03	83.77	82.77	83.53	83.53	—	4.0M	83.31	—
2026-06-30	82.90	83.65	82.45	83.58	83.58	—	4.3M	83.42	—
2026-06-29	82.70	83.55	82.28	83.40	83.40	—	3.3M	83.26	—
2026-06-26	81.95	82.92	81.64	82.82	82.82	—	5.7M	82.69	—
2026-06-25	80.56	82.13	80.46	80.85	80.85	—	3.3M	81.10	—
2026-06-24	79.67	81.06	78.89	80.59	80.59	—	3.8M	80.58	—
2026-06-23	78.97	79.58	78.25	79.28	79.28	—	3.6M	79.23	—
2026-06-22	78.68	79.20	77.94	77.98	77.98	—	3.8M	78.26	—
2026-06-18	80.37	80.37	78.42	78.70	78.70	—	6.5M	78.90	—
2026-06-17	78.98	79.50	78.49	79.00	79.00	—	3.7M	78.97	—
2026-06-16	80.08	80.64	78.94	79.44	79.44	—	2.8M	79.59	—
2026-06-11	78.41	80.11	78.41	79.64	79.64	—	3.6M	79.48	—
2026-06-10	78.32	79.08	77.79	78.54	78.54	—	2.8M	78.69	—
2026-06-09	76.34	78.18	76.00	77.55	77.55	—	2.5M	77.61	—
2026-06-08	76.05	76.86	76.00	76.48	76.48	—	2.8M	76.51	—
2026-06-01	74.83	75.30	73.42	73.72	73.72	—	3.3M	73.90	—
2026-05-29	75.71	76.07	75.18	75.81	75.81	—	5.2M	75.77	—
2026-05-26	75.90	76.25	74.94	75.32	75.32	—	2.9M	75.35	—
2026-05-22	76.92	77.09	75.91	76.29	76.29	—	3.3M	76.27	—
2026-05-21	74.00	77.10	73.34	77.00	77.00	—	3.8M	76.46	—
2026-05-20	74.89	75.84	74.24	75.46	75.46	—	3.1M	75.32	—
2026-05-19	73.58	75.79	72.96	75.19	75.19	—	3.6M	75.25	—
2026-05-18	72.81	73.75	72.48	73.52	73.52	—	3.7M	73.34	—
2026-05-07	72.99	73.07	71.58	72.88	72.88	—	5.0M	72.64	—
2026-05-06	73.66	74.06	73.03	73.33	73.33	—	4.3M	73.41	—
2026-05-05	72.55	73.31	72.26	72.84	72.84	—	2.6M	72.94	—
2026-05-04	73.50	74.30	72.18	72.49	72.49	—	3.7M	72.74	—
2026-04-27	76.35	76.73	74.92	75.36	75.36	—	5.4M	75.38	—
2026-04-24	75.52	76.83	75.08	76.56	76.56	—	4.8M	76.42	—
2026-04-23	75.75	76.34	75.31	75.81	75.81	—	4.3M	75.76	—
2026-04-20	76.44	77.03	75.92	76.26	76.26	—	3.2M	76.36	—
2026-04-17	74.14	76.63	74.12	76.27	76.27	—	5.7M	75.97	—
2026-04-10	75.00	75.35	71.62	72.82	72.82	—	9.9M	72.95	—
2026-04-09	74.70	75.19	73.89	74.99	74.99	—	3.9M	74.82	—
2026-04-08	73.82	75.33	73.82	75.15	75.15	—	6.0M	74.90	—
2026-04-07	72.57	73.88	72.02	73.24	73.24	—	4.9M	72.88	—
2026-04-02	71.09	72.25	70.42	71.16	71.16	—	6.8M	71.25	—
2026-03-26	82.16	83.69	82.06	82.64	82.64	—	2.0M	82.93	—
2026-03-25	82.80	83.24	81.41	82.80	82.80	—	3.0M	82.67	—
2026-03-24	81.16	82.85	80.85	82.34	82.34	—	3.2M	82.36	—
2026-03-23	82.50	82.93	81.52	81.60	81.60	—	3.1M	81.91	—
2026-03-18	83.82	84.14	82.48	82.51	82.51	—	2.6M	82.99	—
2026-03-17	84.93	85.30	84.15	84.29	84.29	—	2.3M	84.50	—
2026-03-16	85.63	85.74	84.46	84.52	84.52	—	2.3M	84.82	—
2026-03-13	85.55	85.92	84.85	85.49	85.49	—	2.6M	85.43	—