TECH

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 72.25

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 2026-06-29 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 2026-06-29 ~ 2026-09-09，共 44 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 42 日無 RVOL 列）

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	72.30	72.36	72.23	72.25	72.25	-0.08%	2.0M	72.28	0.85
2026-09-08	72.37	72.46	72.29	72.31	72.31	-0.17%	2.1M	72.34	0.86
2026-09-04	72.40	72.48	72.40	72.43	72.43	-0.03%	1.9M	72.43	0.71
2026-09-03	72.36	72.58	72.32	72.45	72.45	+0.21%	2.5M	72.40	0.98
2026-09-02	72.20	72.38	72.20	72.30	72.30	+0.17%	1.7M	72.30	0.64
2026-09-01	72.36	72.39	72.14	72.18	72.18	-0.18%	2.9M	72.25	1.12
2026-08-31	72.38	72.41	72.30	72.31	72.31	-0.06%	2.2M	72.33	0.83
2026-08-28	72.40	72.48	72.32	72.35	72.35	-0.17%	1.6M	72.39	0.59
2026-08-27	72.38	72.50	72.35	72.47	72.47	+0.12%	1.7M	72.45	0.56
2026-08-26	72.33	72.40	72.33	72.38	72.38	+0.07%	1.4M	72.36	0.43
2026-08-25	72.35	72.38	72.28	72.33	72.33	-0.08%	1.9M	72.33	0.54
2026-08-24	72.29	72.42	72.27	72.39	72.39	+0.10%	2.0M	72.36	0.55
2026-08-21	72.32	72.35	72.27	72.32	72.32	+0.06%	4.0M	72.31	1.12
2026-08-20	72.36	72.51	72.23	72.28	72.28	-0.28%	3.5M	72.35	1.01
2026-08-19	72.40	72.56	72.38	72.48	72.48	+0.36%	2.5M	72.48	0.72
2026-08-18	72.41	72.52	72.22	72.22	72.22	-0.23%	2.6M	72.40	0.72
2026-08-17	72.22	72.62	72.22	72.39	72.39	-0.01%	2.9M	72.40	0.83
2026-08-14	72.23	72.42	72.07	72.40	72.40	+0.32%	2.0M	72.25	0.56
2026-08-13	72.21	72.31	72.06	72.17	72.17	-0.08%	2.0M	72.19	0.54
2026-08-12	72.12	72.36	72.10	72.23	72.23	+0.11%	2.4M	72.22	0.64
2026-08-11	72.20	72.34	72.00	72.15	72.15	+0.04%	3.3M	72.15	0.88
2026-08-10	72.22	72.39	72.06	72.12	72.12	-0.24%	3.3M	72.19	0.92
2026-08-07	72.00	72.32	71.96	72.29	72.29	+0.54%	5.6M	72.25	1.59
2026-08-06	72.09	72.09	71.89	71.90	71.90	-0.14%	2.3M	71.97	0.64
2026-08-05	72.14	72.15	71.93	72.00	72.00	-0.12%	1.8M	72.06	0.47
2026-08-04	72.12	72.17	72.03	72.09	72.09	-0.07%	3.0M	72.11	0.77
2026-08-03	72.14	72.20	72.07	72.14	72.14	+0.07%	3.3M	72.14	0.80
2026-07-31	72.09	72.17	71.95	72.09	72.09	+0.08%	4.0M	72.09	0.94
2026-07-30	72.02	72.21	71.99	72.03	72.03	0.00%	6.1M	72.06	1.31
2026-07-29	72.13	72.36	71.94	72.03	72.03	-0.06%	6.3M	72.08	1.23
2026-07-28	71.76	72.16	71.76	72.07	72.07	+0.63%	7.8M	72.02	1.42
2026-07-27	71.66	71.88	71.58	71.62	71.62	+0.03%	3.8M	71.73	0.64
2026-07-24	71.90	71.94	71.58	71.60	71.60	-0.24%	2.1M	71.73	0.25
2026-07-23	71.78	72.11	71.75	71.77	71.77	-0.01%	3.1M	71.93	0.37
2026-07-22	71.65	71.84	71.52	71.78	71.78	+0.21%	2.7M	71.70	0.32
2026-07-21	71.56	71.81	71.45	71.63	71.63	-0.01%	3.0M	71.62	0.36
2026-07-20	72.00	72.00	71.58	71.64	71.64	-0.67%	3.2M	71.66	0.38
2026-07-17	71.60	72.12	71.50	72.12	72.12	+0.49%	3.1M	71.85	0.37
2026-07-16	71.47	71.81	71.45	71.77	71.77	+0.41%	3.4M	71.70	0.41
2026-07-15	71.44	71.50	71.31	71.48	71.48	+0.35%	3.2M	71.46	0.39
2026-07-14	71.35	71.45	71.14	71.23	71.23	-0.18%	2.9M	71.24	0.36
2026-07-13	71.12	71.49	71.10	71.36	71.36	+0.08%	2.2M	71.34	0.26
2026-07-10	71.07	71.39	70.84	71.30	71.30	—	2.9M	71.22	—
2026-07-09	70.76	71.20	70.76	71.15	71.15	—	4.7M	71.09	—
2026-07-08	70.65	70.97	70.49	70.96	70.96	—	5.7M	70.67	—
2026-07-07	70.92	70.98	70.54	70.61	70.61	—	5.5M	70.69	—
2026-07-06	70.84	70.97	70.62	70.92	70.92	—	6.8M	70.81	—
2026-07-02	70.90	71.00	70.65	70.83	70.83	—	7.8M	70.82	—
2026-07-01	70.78	71.00	70.56	71.00	71.00	—	12.5M	70.76	—
2026-06-30	70.85	70.94	70.55	70.65	70.65	-0.35%	15.9M	70.67	2.48
2026-06-29	70.81	71.10	70.75	70.90	70.90	-0.14%	14.9M	70.92	2.56
2026-06-26	70.85	71.23	70.67	71.00	71.00	—	12.3M	70.99	—
2026-06-25	70.22	70.92	70.08	70.70	70.70	—	51.7M	70.40	—
2026-06-24	57.18	60.26	56.85	58.88	58.88	—	4.2M	59.27	—
2026-06-23	55.76	57.31	55.76	56.26	56.26	—	2.3M	56.39	—
2026-06-22	58.14	58.56	55.46	55.61	55.61	—	2.0M	56.03	—
2026-06-18	55.35	58.25	55.15	57.94	57.94	—	3.8M	57.45	—
2026-06-17	55.93	57.33	54.32	55.00	55.00	—	2.3M	55.65	—
2026-06-16	56.41	56.96	55.53	56.03	56.03	—	1.5M	56.15	—
2026-06-11	52.50	54.09	51.97	54.02	54.02	—	2.7M	53.59	—
2026-06-10	54.43	54.70	52.27	52.50	52.50	—	2.6M	52.98	—
2026-06-09	53.44	55.16	53.17	54.41	54.41	—	3.6M	54.36	—
2026-06-08	52.43	53.55	51.93	52.65	52.65	—	4.4M	52.90	—
2026-06-01	51.45	51.80	50.63	50.79	50.79	—	2.2M	51.04	—
2026-05-29	50.61	52.13	50.42	51.68	51.68	—	2.9M	51.57	—
2026-05-26	48.19	48.65	47.05	47.97	47.97	—	2.6M	48.15	—
2026-05-22	47.30	48.27	47.11	48.21	48.21	—	2.5M	47.89	—
2026-05-21	46.14	47.44	45.32	47.37	47.37	—	2.3M	47.02	—
2026-05-20	45.58	46.78	44.27	46.70	46.70	—	2.8M	46.15	—
2026-05-19	44.79	46.56	44.67	45.47	45.47	—	3.4M	45.70	—
2026-05-18	43.91	45.13	43.20	44.43	44.43	—	4.1M	44.39	—
2026-05-07	47.20	51.00	46.41	50.91	50.91	—	5.1M	49.63	—
2026-05-06	56.68	56.68	45.12	47.41	47.41	—	11.9M	48.20	—
2026-05-05	56.35	57.01	54.51	56.68	56.68	—	3.0M	56.29	—
2026-05-04	54.49	55.22	54.06	54.74	54.74	—	1.8M	54.66	—
2026-04-27	54.29	55.50	53.77	55.11	55.11	—	1.5M	54.95	—
2026-04-24	52.53	54.74	52.05	54.19	54.19	—	2.0M	53.96	—
2026-04-23	57.52	57.56	51.13	52.20	52.20	—	3.3M	52.38	—
2026-04-20	59.10	60.89	58.61	60.58	60.58	—	2.0M	60.30	—
2026-04-17	58.49	59.95	58.25	59.23	59.23	—	1.9M	59.20	—
2026-04-10	55.82	56.13	55.06	55.54	55.54	—	1.2M	55.48	—
2026-04-09	54.88	56.17	53.44	55.57	55.57	—	2.2M	55.42	—
2026-04-08	55.82	56.90	53.87	55.21	55.21	—	2.0M	54.90	—
2026-04-07	52.90	54.25	52.60	53.83	53.83	—	2.5M	53.41	—
2026-04-02	52.01	54.79	51.24	53.13	53.13	—	1.8M	53.14	—
2026-03-26	52.61	53.63	52.20	52.70	52.70	—	1.5M	52.84	—
2026-03-25	52.69	53.23	52.02	52.69	52.69	—	1.6M	52.60	—
2026-03-24	51.41	52.95	50.70	52.43	52.43	—	1.8M	52.41	—
2026-03-23	52.73	53.53	51.63	52.00	52.00	—	1.6M	52.23	—
2026-03-18	50.30	51.30	49.52	50.81	50.81	—	2.2M	50.73	—
2026-03-17	49.62	51.24	49.50	51.06	51.06	—	2.4M	50.85	—
2026-03-16	51.50	52.25	48.25	48.81	48.81	—	3.0M	49.29	—
2026-03-13	52.27	52.58	50.62	50.85	50.85	—	2.4M	51.03	—