T
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 25.15
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 2026-06-30 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 | 25.41 | 25.44 | 24.80 | 25.15 | 25.15 | -1.76% | 51.4M | 25.14 | 1.66 |
| 2026-09-08 | 25.54 | 25.91 | 25.45 | 25.60 | 25.60 | -0.31% | 39.9M | 25.63 | 1.28 |
| 2026-09-04 | 26.10 | 26.22 | 25.66 | 25.68 | 25.68 | -1.95% | 26.2M | 25.87 | 0.83 |
| 2026-09-03 | 26.15 | 26.25 | 25.80 | 26.19 | 26.19 | +0.92% | 32.8M | 26.10 | 1.02 |
| 2026-09-02 | 26.09 | 26.44 | 25.95 | 25.95 | 25.95 | -0.19% | 33.8M | 26.16 | 1.00 |
| 2026-09-01 | 26.09 | 26.32 | 26.00 | 26.00 | 26.00 | +0.42% | 32.8M | 26.10 | 0.93 |
| 2026-08-31 | 25.91 | 26.24 | 25.86 | 25.89 | 25.89 | -0.46% | 37.4M | 25.98 | 1.04 |
| 2026-08-28 | 25.56 | 26.03 | 25.51 | 26.01 | 26.01 | +2.28% | 22.7M | 25.92 | 0.60 |
| 2026-08-27 | 25.50 | 25.59 | 25.28 | 25.43 | 25.43 | -1.70% | 26.1M | 25.46 | 0.67 |
| 2026-08-26 | 25.82 | 26.02 | 25.71 | 25.87 | 25.87 | +0.39% | 26.4M | 25.90 | 0.64 |
| 2026-08-25 | 25.58 | 25.87 | 25.43 | 25.77 | 25.77 | +0.31% | 28.8M | 25.73 | 0.67 |
| 2026-08-24 | 25.46 | 25.77 | 25.21 | 25.69 | 25.69 | +1.58% | 26.3M | 25.65 | 0.58 |
| 2026-08-21 | 25.20 | 25.55 | 25.17 | 25.29 | 25.29 | +0.56% | 30.4M | 25.36 | 0.64 |
| 2026-08-20 | 25.06 | 25.27 | 25.04 | 25.15 | 25.15 | +0.12% | 25.2M | 25.16 | 0.49 |
| 2026-08-19 | 24.99 | 25.48 | 24.84 | 25.12 | 25.12 | +0.88% | 30.0M | 25.20 | 0.50 |
| 2026-08-18 | 25.04 | 25.23 | 24.90 | 24.90 | 24.90 | +0.89% | 34.3M | 25.04 | 0.53 |
| 2026-08-17 | 24.75 | 25.01 | 24.61 | 24.68 | 24.68 | -0.84% | 36.8M | 24.73 | 0.55 |
| 2026-08-14 | 24.65 | 24.97 | 24.57 | 24.89 | 24.89 | +1.26% | 27.1M | 24.87 | 0.39 |
| 2026-08-13 | 24.28 | 24.68 | 24.22 | 24.58 | 24.58 | +1.36% | 35.3M | 24.47 | 0.49 |
| 2026-08-12 | 24.32 | 24.45 | 24.10 | 24.25 | 24.25 | -1.02% | 32.5M | 24.26 | 0.44 |
| 2026-08-11 | 24.02 | 24.50 | 23.98 | 24.50 | 24.50 | +1.87% | 35.1M | 24.38 | 0.47 |
| 2026-08-10 | 23.58 | 24.09 | 23.47 | 24.05 | 24.05 | +1.09% | 42.9M | 23.89 | 0.56 |
| 2026-08-07 | 23.50 | 23.91 | 23.35 | 23.79 | 23.79 | +0.34% | 34.9M | 23.79 | 0.45 |
| 2026-08-06 | 23.46 | 23.71 | 23.20 | 23.71 | 23.71 | +2.82% | 47.7M | 23.58 | 0.61 |
| 2026-08-05 | 22.66 | 23.28 | 22.55 | 23.06 | 23.06 | -1.37% | 66.8M | 22.93 | 0.86 |
| 2026-08-04 | 23.35 | 23.46 | 23.02 | 23.38 | 23.38 | -0.89% | 55.8M | 23.28 | 0.72 |
| 2026-08-03 | 23.66 | 23.75 | 23.30 | 23.59 | 23.59 | +1.46% | 53.8M | 23.55 | 0.66 |
| 2026-07-31 | 23.17 | 23.46 | 22.91 | 23.25 | 23.25 | +0.17% | 58.1M | 23.24 | 0.69 |
| 2026-07-30 | 23.41 | 23.62 | 23.14 | 23.21 | 23.21 | -3.05% | 49.4M | 23.24 | 0.56 |
| 2026-07-29 | 24.64 | 24.67 | 23.59 | 23.94 | 23.94 | -2.92% | 77.5M | 24.09 | 0.85 |
| 2026-07-28 | 24.84 | 25.32 | 24.60 | 24.66 | 24.66 | +0.98% | 57.4M | 24.83 | 0.62 |
| 2026-07-27 | 24.13 | 24.52 | 24.03 | 24.42 | 24.42 | +1.20% | 74.5M | 24.36 | 0.80 |
| 2026-07-24 | 23.00 | 24.13 | 23.00 | 24.13 | 24.13 | +5.10% | 80.7M | 23.84 | 0.88 |
| 2026-07-23 | 23.25 | 23.46 | 22.65 | 22.96 | 22.96 | -0.35% | 103.6M | 22.89 | 1.16 |
| 2026-07-22 | 23.38 | 23.65 | 22.73 | 23.04 | 23.04 | +3.50% | 187.3M | 22.95 | 2.24 |
| 2026-07-21 | 21.93 | 22.39 | 21.70 | 22.26 | 22.26 | +1.41% | 139.9M | 22.10 | 1.75 |
| 2026-07-20 | 21.60 | 22.04 | 21.54 | 21.95 | 21.95 | +0.64% | 87.7M | 21.88 | 1.09 |
| 2026-07-17 | 22.38 | 22.77 | 21.67 | 21.81 | 21.81 | -0.77% | 79.3M | 22.06 | 1.00 |
| 2026-07-16 | 21.51 | 22.18 | 21.50 | 21.98 | 21.98 | +2.57% | 85.2M | 21.97 | 1.10 |
| 2026-07-15 | 21.32 | 21.70 | 21.25 | 21.43 | 21.43 | +0.70% | 75.1M | 21.43 | 0.99 |
| 2026-07-14 | 21.42 | 21.55 | 21.25 | 21.28 | 21.28 | -1.25% | 53.6M | 21.31 | 0.71 |
| 2026-07-13 | 21.38 | 21.63 | 21.24 | 21.55 | 21.55 | +1.99% | 65.5M | 21.48 | 0.89 |
| 2026-07-10 | 20.62 | 21.26 | 20.62 | 21.13 | 21.13 | — | 49.8M | 21.13 | — |
| 2026-07-09 | 20.92 | 21.07 | 20.73 | 21.04 | 21.04 | — | 50.8M | 20.92 | — |
| 2026-07-08 | 20.97 | 21.43 | 20.81 | 21.12 | 21.12 | — | 63.9M | 21.17 | — |
| 2026-07-07 | 20.92 | 21.27 | 20.86 | 21.09 | 21.09 | — | 66.5M | 21.06 | — |
| 2026-07-06 | 20.75 | 20.91 | 20.25 | 20.58 | 20.58 | — | 113.6M | 20.53 | — |
| 2026-07-02 | 20.70 | 20.99 | 19.89 | 20.58 | 20.58 | +0.49% | 129.4M | 20.38 | 1.92 |
| 2026-07-01 | 20.63 | 21.03 | 20.29 | 20.48 | 20.48 | -1.06% | 137.7M | 20.55 | 2.20 |
| 2026-06-30 | 21.73 | 21.75 | 20.57 | 20.70 | 20.70 | -5.13% | 131.1M | 20.79 | 2.28 |
| 2026-06-29 | 22.38 | 22.43 | 21.28 | 21.82 | 21.82 | — | 85.0M | 21.68 | — |
| 2026-06-26 | 22.47 | 22.72 | 22.32 | 22.72 | 22.72 | — | 85.1M | 22.62 | — |
| 2026-06-25 | 22.25 | 22.63 | 22.23 | 22.42 | 22.42 | — | 43.3M | 22.47 | — |
| 2026-06-24 | 22.84 | 22.94 | 22.31 | 22.37 | 22.37 | — | 57.3M | 22.44 | — |
| 2026-06-23 | 22.31 | 22.98 | 22.19 | 22.81 | 22.81 | — | 73.6M | 22.75 | — |
| 2026-06-22 | 22.03 | 22.47 | 22.01 | 22.10 | 22.10 | — | 68.5M | 22.20 | — |
| 2026-06-18 | 22.46 | 22.52 | 21.99 | 22.01 | 22.01 | — | 94.2M | 22.16 | — |
| 2026-06-17 | 22.83 | 22.88 | 22.25 | 22.44 | 22.44 | — | 56.5M | 22.42 | — |
| 2026-06-16 | 23.32 | 23.42 | 22.84 | 23.16 | 23.16 | — | 47.6M | 23.13 | — |
| 2026-06-11 | 23.16 | 23.37 | 22.99 | 23.00 | 23.00 | — | 38.1M | 23.16 | — |
| 2026-06-10 | 22.88 | 23.26 | 22.75 | 23.21 | 23.21 | — | 50.6M | 23.11 | — |
| 2026-06-09 | 22.51 | 22.96 | 22.32 | 22.71 | 22.71 | — | 52.6M | 22.68 | — |
| 2026-06-08 | 22.66 | 22.83 | 22.41 | 22.50 | 22.50 | — | 42.0M | 22.57 | — |
| 2026-06-01 | 24.75 | 24.90 | 24.49 | 24.55 | 24.55 | — | 29.7M | 24.63 | — |
| 2026-05-29 | 24.86 | 24.87 | 24.56 | 24.80 | 24.80 | — | 88.3M | 24.76 | — |
| 2026-05-26 | 25.14 | 25.34 | 24.86 | 25.02 | 25.02 | — | 32.5M | 25.05 | — |
| 2026-05-22 | 25.34 | 25.43 | 25.19 | 25.26 | 25.26 | — | 25.3M | 25.31 | — |
| 2026-05-21 | 24.86 | 25.39 | 24.81 | 25.34 | 25.34 | — | 35.8M | 25.24 | — |
| 2026-05-20 | 24.93 | 25.28 | 24.79 | 24.93 | 24.93 | — | 40.4M | 24.96 | — |
| 2026-05-19 | 24.59 | 24.99 | 24.42 | 24.98 | 24.98 | — | 39.4M | 24.86 | — |
| 2026-05-18 | 24.09 | 24.58 | 23.85 | 24.43 | 24.43 | — | 39.0M | 24.36 | — |
| 2026-05-07 | 25.39 | 25.49 | 25.12 | 25.26 | 25.26 | — | 43.0M | 25.27 | — |
| 2026-05-06 | 25.79 | 26.01 | 25.48 | 25.57 | 25.57 | — | 34.3M | 25.62 | — |
| 2026-05-05 | 26.05 | 26.13 | 25.85 | 25.90 | 25.90 | — | 24.5M | 25.98 | — |
| 2026-05-04 | 25.93 | 26.14 | 25.82 | 26.10 | 26.10 | — | 23.4M | 26.02 | — |
| 2026-04-27 | 26.33 | 26.44 | 25.45 | 25.52 | 25.52 | — | 32.6M | 25.81 | — |
| 2026-04-24 | 26.43 | 26.58 | 26.03 | 26.20 | 26.20 | — | 30.6M | 26.21 | — |
| 2026-04-23 | 26.12 | 26.75 | 26.02 | 26.61 | 26.61 | — | 47.3M | 26.57 | — |
| 2026-04-20 | 26.52 | 26.68 | 26.17 | 26.18 | 26.18 | — | 30.5M | 26.38 | — |
| 2026-04-17 | 26.14 | 26.61 | 26.04 | 26.51 | 26.51 | — | 35.0M | 26.46 | — |
| 2026-04-10 | 26.52 | 26.70 | 26.29 | 26.46 | 26.46 | — | 32.0M | 26.44 | — |
| 2026-04-09 | 27.23 | 27.41 | 26.76 | 26.84 | 26.84 | — | 41.4M | 26.95 | — |
| 2026-04-08 | 27.23 | 27.50 | 26.91 | 27.35 | 27.35 | — | 47.8M | 27.27 | — |
| 2026-04-07 | 28.29 | 28.48 | 27.92 | 28.04 | 28.04 | — | 27.7M | 28.11 | — |
| 2026-04-02 | 28.39 | 28.63 | 27.99 | 28.33 | 28.33 | — | 35.0M | 28.26 | — |
| 2026-03-26 | 29.07 | 29.21 | 28.82 | 28.92 | 28.92 | — | 29.9M | 29.01 | — |
| 2026-03-25 | 28.98 | 29.14 | 28.70 | 28.81 | 28.81 | — | 36.6M | 28.91 | — |
| 2026-03-24 | 28.80 | 29.43 | 28.66 | 28.87 | 28.87 | — | 41.0M | 29.04 | — |
| 2026-03-23 | 28.27 | 28.91 | 27.87 | 28.76 | 28.76 | — | 46.7M | 28.66 | — |
| 2026-03-18 | 27.71 | 27.79 | 27.39 | 27.41 | 27.41 | — | 34.9M | 27.50 | — |
| 2026-03-17 | 27.89 | 28.02 | 27.66 | 27.85 | 27.85 | — | 33.9M | 27.86 | — |
| 2026-03-16 | 27.73 | 27.82 | 27.47 | 27.73 | 27.73 | — | 31.8M | 27.68 | — |
| 2026-03-13 | 27.50 | 27.84 | 27.44 | 27.72 | 27.72 | — | 28.1M | 27.71 | — |