UBER
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 71.08
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 | 73.05 | 73.10 | 71.00 | 71.08 | 71.08 | -2.80% | 21.8M | 71.58 | 1.42 |
| 2026-09-08 | 75.61 | 75.61 | 72.72 | 73.13 | 73.13 | -3.47% | 25.9M | 73.38 | 1.68 |
| 2026-09-04 | 76.15 | 76.86 | 75.21 | 75.76 | 75.76 | -0.26% | 14.4M | 75.89 | 0.88 |
| 2026-09-03 | 77.33 | 78.35 | 75.19 | 75.96 | 75.96 | -0.64% | 14.4M | 76.24 | 0.84 |
| 2026-09-02 | 76.05 | 77.24 | 75.36 | 76.45 | 76.45 | +1.61% | 13.0M | 76.45 | 0.68 |
| 2026-09-01 | 75.27 | 76.11 | 74.62 | 75.24 | 75.24 | -0.54% | 11.2M | 75.30 | 0.57 |
| 2026-08-31 | 78.17 | 78.29 | 75.34 | 75.65 | 75.65 | -4.02% | 18.5M | 75.93 | 0.96 |
| 2026-08-28 | 77.00 | 79.00 | 76.72 | 78.82 | 78.82 | +2.43% | 10.7M | 78.44 | 0.55 |
| 2026-08-27 | 77.66 | 77.69 | 76.20 | 76.95 | 76.95 | -1.96% | 14.4M | 76.79 | 0.74 |
| 2026-08-26 | 81.56 | 82.36 | 78.42 | 78.49 | 78.49 | -2.31% | 14.5M | 79.65 | 0.76 |
| 2026-08-25 | 79.38 | 80.43 | 78.61 | 80.35 | 80.35 | +1.34% | 14.2M | 79.94 | 0.73 |
| 2026-08-24 | 79.00 | 79.52 | 77.90 | 79.29 | 79.29 | +0.62% | 12.1M | 78.92 | 0.60 |
| 2026-08-21 | 79.72 | 80.22 | 77.85 | 78.80 | 78.80 | +0.32% | 12.8M | 79.00 | 0.61 |
| 2026-08-20 | 78.47 | 80.15 | 78.09 | 78.55 | 78.55 | +0.65% | 17.6M | 78.85 | 0.83 |
| 2026-08-19 | 74.90 | 79.31 | 73.97 | 78.04 | 78.04 | +4.53% | 19.1M | 77.64 | 0.90 |
| 2026-08-18 | 75.19 | 77.28 | 74.63 | 74.66 | 74.66 | -0.44% | 15.9M | 75.87 | 0.76 |
| 2026-08-17 | 77.09 | 77.53 | 74.65 | 74.99 | 74.99 | -1.26% | 18.1M | 75.66 | 0.87 |
| 2026-08-14 | 77.09 | 77.44 | 75.37 | 75.95 | 75.95 | +0.09% | 10.2M | 76.00 | 0.48 |
| 2026-08-13 | 75.63 | 76.03 | 74.53 | 75.88 | 75.88 | +0.69% | 13.2M | 75.46 | 0.62 |
| 2026-08-12 | 78.20 | 78.56 | 74.88 | 75.36 | 75.36 | -4.05% | 19.2M | 75.94 | 0.91 |
| 2026-08-11 | 78.00 | 78.99 | 77.47 | 78.54 | 78.54 | +0.65% | 18.7M | 78.35 | 0.89 |
| 2026-08-10 | 75.43 | 78.10 | 75.39 | 78.03 | 78.03 | +4.01% | 27.3M | 77.44 | 1.34 |
| 2026-08-07 | 71.29 | 75.42 | 71.23 | 75.02 | 75.02 | +6.46% | 33.1M | 74.52 | 1.72 |
| 2026-08-06 | 68.63 | 71.37 | 68.17 | 70.47 | 70.47 | +3.36% | 31.5M | 70.00 | 1.74 |
| 2026-08-05 | 69.00 | 69.42 | 66.73 | 68.18 | 68.18 | -5.29% | 50.1M | 67.99 | 3.09 |
| 2026-08-04 | 71.31 | 72.29 | 71.14 | 71.99 | 71.99 | +0.53% | 20.0M | 71.84 | 1.25 |
| 2026-08-03 | 71.23 | 71.95 | 71.02 | 71.61 | 71.61 | +1.78% | 13.0M | 71.48 | 0.80 |
| 2026-07-31 | 69.96 | 70.50 | 69.50 | 70.36 | 70.36 | -0.01% | 12.0M | 70.09 | 0.74 |
| 2026-07-30 | 70.60 | 70.60 | 68.69 | 70.37 | 70.37 | -1.17% | 14.2M | 69.67 | 0.88 |
| 2026-07-29 | 70.10 | 71.79 | 69.66 | 71.20 | 71.20 | +0.65% | 12.1M | 70.77 | 0.71 |
| 2026-07-28 | 69.11 | 70.90 | 68.76 | 70.74 | 70.74 | +3.75% | 21.0M | 70.08 | 1.22 |
| 2026-07-27 | 66.38 | 68.34 | 65.41 | 68.18 | 68.18 | +3.40% | 25.7M | 67.43 | 1.34 |
| 2026-07-24 | 69.39 | 70.07 | 65.56 | 65.94 | 65.94 | -4.31% | 28.0M | 67.18 | 1.51 |
| 2026-07-23 | 70.17 | 71.08 | 68.35 | 68.91 | 68.91 | -2.02% | 23.6M | 69.01 | 1.24 |
| 2026-07-22 | 71.47 | 71.47 | 69.96 | 70.33 | 70.33 | -1.71% | 15.0M | 70.53 | 0.77 |
| 2026-07-21 | 72.17 | 72.99 | 71.43 | 71.55 | 71.55 | -0.86% | 11.8M | 71.77 | 0.59 |
| 2026-07-20 | 72.50 | 73.41 | 71.59 | 72.17 | 72.17 | -0.40% | 14.9M | 72.44 | 0.73 |
| 2026-07-17 | 73.26 | 73.46 | 71.72 | 72.46 | 72.46 | -2.13% | 18.3M | 72.48 | 0.90 |
| 2026-07-16 | 73.67 | 75.40 | 72.62 | 74.04 | 74.04 | +1.89% | 17.9M | 73.85 | 0.88 |
| 2026-07-15 | 72.53 | 73.96 | 72.20 | 72.67 | 72.67 | +0.82% | 13.9M | 73.04 | 0.66 |
| 2026-07-14 | 73.56 | 74.20 | 71.24 | 72.08 | 72.08 | -2.94% | 18.7M | 72.54 | 0.89 |
| 2026-07-13 | 75.07 | 76.30 | 73.87 | 74.26 | 74.26 | -0.38% | 12.5M | 74.75 | 0.58 |
| 2026-07-10 | 74.98 | 76.21 | 74.48 | 74.54 | 74.54 | — | 9.8M | 75.05 | — |
| 2026-07-09 | 72.50 | 74.36 | 72.31 | 74.35 | 74.35 | — | 9.9M | 73.93 | — |
| 2026-07-08 | 73.51 | 74.77 | 72.58 | 73.60 | 73.60 | — | 12.6M | 73.39 | — |
| 2026-07-07 | 73.59 | 74.85 | 73.32 | 74.33 | 74.33 | — | 15.6M | 74.12 | — |
| 2026-07-06 | 74.16 | 74.56 | 71.86 | 72.42 | 72.42 | — | 15.8M | 72.91 | — |
| 2026-07-02 | 72.79 | 74.51 | 72.33 | 74.43 | 74.43 | — | 14.1M | 73.71 | — |
| 2026-07-01 | 72.23 | 73.80 | 71.66 | 72.66 | 72.66 | — | 12.7M | 72.95 | — |
| 2026-06-30 | 74.78 | 75.03 | 71.82 | 72.16 | 72.16 | — | 27.8M | 72.88 | — |
| 2026-06-29 | 76.00 | 77.76 | 74.20 | 75.50 | 75.50 | — | 26.2M | 75.60 | — |
| 2026-06-26 | 72.70 | 76.39 | 72.45 | 76.20 | 76.20 | — | 64.6M | 75.80 | — |
| 2026-06-25 | 74.26 | 74.55 | 72.11 | 72.25 | 72.25 | — | 14.7M | 72.75 | — |
| 2026-06-24 | 70.30 | 75.74 | 69.70 | 73.85 | 73.85 | — | 34.8M | 73.68 | — |
| 2026-06-23 | 71.08 | 71.56 | 69.56 | 69.67 | 69.67 | — | 20.7M | 70.13 | — |
| 2026-06-22 | 71.46 | 72.45 | 70.85 | 71.43 | 71.43 | — | 21.9M | 71.72 | — |
| 2026-06-18 | 71.97 | 72.49 | 70.78 | 71.64 | 71.64 | — | 27.2M | 71.80 | — |
| 2026-06-17 | 72.88 | 73.27 | 70.89 | 70.91 | 70.91 | — | 16.1M | 71.96 | — |
| 2026-06-16 | 73.28 | 74.28 | 72.77 | 73.25 | 73.25 | — | 17.5M | 73.63 | — |
| 2026-06-11 | 68.22 | 69.56 | 67.19 | 69.55 | 69.55 | — | 25.0M | 68.64 | — |
| 2026-06-10 | 69.70 | 70.38 | 68.61 | 68.61 | 68.61 | — | 21.9M | 69.28 | — |
| 2026-06-09 | 70.28 | 71.45 | 69.50 | 70.38 | 70.38 | — | 20.0M | 70.31 | — |
| 2026-06-08 | 70.41 | 70.94 | 69.97 | 70.06 | 70.06 | — | 18.6M | 70.30 | — |
| 2026-06-01 | 71.33 | 74.56 | 71.33 | 73.77 | 73.77 | — | 24.1M | 73.41 | — |
| 2026-05-29 | 70.65 | 72.24 | 69.96 | 70.40 | 70.40 | — | 50.3M | 70.81 | — |
| 2026-05-26 | 71.74 | 71.83 | 69.90 | 70.12 | 70.12 | — | 23.3M | 70.41 | — |
| 2026-05-22 | 73.85 | 74.97 | 71.32 | 71.82 | 71.82 | — | 19.7M | 72.44 | — |
| 2026-05-21 | 74.25 | 74.61 | 72.90 | 73.61 | 73.61 | — | 13.2M | 73.61 | — |
| 2026-05-20 | 73.80 | 74.89 | 72.53 | 74.60 | 74.60 | — | 12.8M | 74.26 | — |
| 2026-05-19 | 75.49 | 76.01 | 73.96 | 74.09 | 74.09 | — | 17.4M | 74.60 | — |
| 2026-05-18 | 74.89 | 75.97 | 74.23 | 75.08 | 75.08 | — | 17.8M | 75.06 | — |
| 2026-05-07 | 79.83 | 80.83 | 76.30 | 76.73 | 76.73 | — | 27.0M | 77.38 | — |
| 2026-05-06 | 77.46 | 80.11 | 76.70 | 79.17 | 79.17 | — | 35.8M | 78.69 | — |
| 2026-05-05 | 74.25 | 74.80 | 72.67 | 72.95 | 72.95 | — | 27.4M | 73.83 | — |
| 2026-05-04 | 74.92 | 75.32 | 73.52 | 73.93 | 73.93 | — | 13.9M | 74.25 | — |
| 2026-04-27 | 74.67 | 76.95 | 74.67 | 76.27 | 76.27 | — | 14.7M | 76.27 | — |
| 2026-04-24 | 74.77 | 74.77 | 73.53 | 74.64 | 74.64 | — | 13.0M | 74.19 | — |
| 2026-04-23 | 76.66 | 77.18 | 73.75 | 74.70 | 74.70 | — | 18.7M | 75.04 | — |
| 2026-04-20 | 76.67 | 77.70 | 75.70 | 77.49 | 77.49 | — | 11.5M | 76.86 | — |
| 2026-04-17 | 77.42 | 78.72 | 76.61 | 77.12 | 77.12 | — | 17.0M | 77.50 | — |
| 2026-04-10 | 72.32 | 72.88 | 70.04 | 70.48 | 70.48 | — | 11.8M | 70.80 | — |
| 2026-04-09 | 72.15 | 72.35 | 70.02 | 71.81 | 71.81 | — | 16.5M | 71.17 | — |
| 2026-04-08 | 75.00 | 75.43 | 72.07 | 72.38 | 72.38 | — | 13.6M | 73.25 | — |
| 2026-04-07 | 71.78 | 72.56 | 71.11 | 71.73 | 71.73 | — | 9.7M | 71.78 | — |
| 2026-04-02 | 70.91 | 71.97 | 69.78 | 71.84 | 71.84 | — | 12.8M | 71.29 | — |
| 2026-03-26 | 72.74 | 72.77 | 70.20 | 70.55 | 70.55 | — | 15.4M | 71.20 | — |
| 2026-03-25 | 73.00 | 73.84 | 72.19 | 73.08 | 73.08 | — | 11.6M | 73.11 | — |
| 2026-03-24 | 74.63 | 75.01 | 72.14 | 72.34 | 72.34 | — | 14.4M | 72.83 | — |
| 2026-03-23 | 75.27 | 75.82 | 74.44 | 75.12 | 75.12 | — | 14.2M | 75.14 | — |
| 2026-03-18 | 77.43 | 77.68 | 76.48 | 76.66 | 76.66 | — | 13.7M | 76.95 | — |
| 2026-03-17 | 77.39 | 79.23 | 77.31 | 77.79 | 77.79 | — | 33.1M | 78.40 | — |
| 2026-03-16 | 74.00 | 75.38 | 74.00 | 74.66 | 74.66 | — | 16.0M | 74.82 | — |
| 2026-03-13 | 73.30 | 74.87 | 72.69 | 73.33 | 73.33 | — | 16.4M | 73.66 | — |