UDR

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 35.40

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）

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	36.20	36.26	35.33	35.40	35.40	-1.97%	7.8M	35.50	2.94
2026-09-08	36.25	36.51	36.01	36.11	36.11	-0.74%	4.3M	36.16	1.69
2026-09-04	36.13	36.67	36.13	36.38	36.38	+0.03%	2.3M	36.45	0.90
2026-09-03	36.82	36.95	36.33	36.37	36.37	-0.60%	2.7M	36.42	1.06
2026-09-02	37.01	37.15	36.37	36.59	36.59	-0.76%	2.3M	36.60	0.88
2026-09-01	36.90	37.18	36.64	36.87	36.87	-0.22%	2.3M	36.85	0.84
2026-08-31	36.97	37.06	36.72	36.95	36.95	-0.46%	2.4M	36.95	0.85
2026-08-28	37.25	37.30	37.02	37.12	37.12	+0.11%	1.9M	37.16	0.62
2026-08-27	37.73	37.86	37.08	37.08	37.08	-2.24%	3.0M	37.22	0.96
2026-08-26	38.26	38.27	37.92	37.93	37.93	-0.63%	3.8M	38.04	1.21
2026-08-25	38.37	38.45	38.04	38.17	38.17	-0.57%	2.4M	38.21	0.70
2026-08-24	37.96	38.59	37.88	38.39	38.39	+1.64%	2.7M	38.27	0.77
2026-08-21	37.79	37.93	37.54	37.77	37.77	+0.21%	3.2M	37.71	0.90
2026-08-20	37.56	37.97	37.39	37.69	37.69	+0.48%	2.1M	37.78	0.59
2026-08-19	37.37	37.80	37.15	37.51	37.51	+1.13%	3.4M	37.40	0.98
2026-08-18	37.62	37.63	37.09	37.09	37.09	-0.40%	3.9M	37.26	1.16
2026-08-17	37.73	37.73	37.09	37.24	37.24	-1.85%	2.3M	37.29	0.67
2026-08-14	37.94	38.17	37.81	37.94	37.94	0.00%	1.7M	37.96	0.49
2026-08-13	37.42	38.07	37.38	37.94	37.94	+1.91%	2.8M	37.87	0.82
2026-08-12	37.28	37.52	37.04	37.23	37.23	-0.19%	2.1M	37.23	0.59
2026-08-11	37.52	37.67	37.26	37.30	37.30	-0.96%	1.8M	37.39	0.52
2026-08-10	38.30	38.30	37.50	37.66	37.66	-1.95%	2.1M	37.66	0.58
2026-08-07	38.08	38.61	37.84	38.41	38.41	+0.71%	2.6M	38.40	0.74
2026-08-06	38.83	38.87	37.96	38.14	38.14	-0.99%	3.0M	38.12	0.87
2026-08-05	38.66	38.85	38.33	38.52	38.52	-0.08%	3.4M	38.55	0.98
2026-08-04	38.12	38.62	38.08	38.55	38.55	-0.36%	3.9M	38.45	1.13
2026-08-03	38.29	38.77	38.10	38.69	38.69	+1.39%	4.6M	38.56	1.40
2026-07-31	38.06	38.20	37.64	38.16	38.16	-0.37%	7.4M	38.05	2.45
2026-07-30	39.39	39.48	38.05	38.30	38.30	-3.58%	4.0M	38.34	1.35
2026-07-29	39.23	39.75	38.84	39.72	39.72	+1.85%	4.2M	39.47	1.43
2026-07-28	38.48	39.73	38.48	39.00	39.00	-0.69%	7.0M	39.17	2.50
2026-07-27	39.41	39.63	39.17	39.27	39.27	-0.81%	5.4M	39.38	1.93
2026-07-24	39.26	39.77	39.26	39.59	39.59	+0.28%	2.2M	39.53	0.78
2026-07-23	39.49	39.91	39.30	39.48	39.48	-0.15%	2.1M	39.55	0.70
2026-07-22	39.63	39.69	39.27	39.54	39.54	-0.08%	2.0M	39.47	0.63
2026-07-21	39.98	40.13	39.40	39.57	39.57	-0.43%	2.2M	39.57	0.67
2026-07-20	39.76	39.96	39.53	39.74	39.74	-0.05%	2.7M	39.73	0.77
2026-07-17	40.66	40.82	39.44	39.76	39.76	-2.00%	3.2M	39.87	0.91
2026-07-16	39.50	40.70	39.50	40.57	40.57	+2.81%	3.0M	40.41	0.83
2026-07-15	40.26	40.27	39.41	39.46	39.46	-1.28%	2.4M	39.62	0.65
2026-07-14	40.50	40.50	39.85	39.97	39.97	-0.52%	2.9M	40.08	0.78
2026-07-13	39.89	40.46	39.81	40.18	40.18	+1.13%	2.6M	40.17	0.68
2026-07-10	39.89	40.09	39.57	39.73	39.73	—	2.2M	39.74	—
2026-07-09	39.96	40.08	39.51	39.69	39.69	—	2.5M	39.71	—
2026-07-08	40.97	41.09	39.82	39.83	39.83	—	3.1M	40.00	—
2026-07-07	41.31	42.00	41.20	41.24	41.24	—	2.4M	41.42	—
2026-07-06	40.94	41.03	40.66	40.96	40.96	—	2.3M	40.92	—
2026-07-02	40.81	41.12	40.41	41.09	41.09	—	2.2M	40.96	—
2026-07-01	40.06	41.09	40.06	40.62	40.62	—	3.3M	40.69	—
2026-06-30	39.67	40.28	39.57	39.92	39.92	—	4.0M	39.96	—
2026-06-29	39.82	40.16	39.77	40.13	40.13	—	3.4M	40.03	—
2026-06-26	39.33	40.03	39.33	39.98	39.98	—	5.4M	39.88	—
2026-06-25	38.52	39.27	38.52	39.10	39.10	—	3.7M	39.07	—
2026-06-24	38.66	38.73	38.19	38.39	38.39	—	5.1M	38.38	—
2026-06-23	37.95	38.45	37.86	38.28	38.28	—	4.7M	38.24	—
2026-06-22	37.54	37.74	37.13	37.74	37.74	—	3.7M	37.59	—
2026-06-18	38.19	38.19	37.39	37.56	37.56	—	7.5M	37.64	—
2026-06-17	38.53	38.73	37.44	37.65	37.65	—	4.9M	37.79	—
2026-06-16	38.51	39.14	38.34	38.61	38.61	—	4.2M	38.61	—
2026-06-11	39.30	39.60	38.88	39.11	39.11	—	4.0M	39.17	—
2026-06-10	39.44	39.72	39.26	39.32	39.32	—	4.1M	39.40	—
2026-06-09	38.78	39.37	38.12	39.37	39.37	—	4.9M	39.03	—
2026-06-08	39.27	39.35	38.58	38.61	38.61	—	3.7M	38.78	—
2026-06-01	37.00	37.41	36.60	36.60	36.60	—	7.5M	36.90	—
2026-05-29	37.69	37.78	36.82	36.90	36.90	—	31.3M	36.99	—
2026-05-26	38.01	38.41	37.95	38.03	38.03	—	3.1M	38.12	—
2026-05-22	37.65	38.24	37.39	38.01	38.01	—	4.7M	38.00	—
2026-05-21	37.76	37.76	37.05	37.51	37.51	—	4.1M	37.52	—
2026-05-20	37.29	37.93	37.18	37.83	37.83	—	3.6M	37.76	—
2026-05-19	37.37	37.68	37.20	37.40	37.40	—	3.2M	37.44	—
2026-05-18	37.00	37.59	37.00	37.46	37.46	—	2.8M	37.44	—
2026-05-07	36.85	37.30	36.85	36.93	36.93	—	3.6M	37.03	—
2026-05-06	37.06	37.55	37.03	37.04	37.04	—	3.8M	37.19	—
2026-05-05	36.63	37.39	36.47	36.94	36.94	—	3.3M	37.06	—
2026-05-04	36.18	36.84	36.18	36.36	36.36	—	2.8M	36.45	—
2026-04-27	34.73	34.93	34.47	34.54	34.54	—	2.9M	34.62	—
2026-04-24	34.90	35.02	34.63	34.77	34.77	—	2.9M	34.78	—
2026-04-23	34.57	35.01	34.55	34.91	34.91	—	2.5M	34.87	—
2026-04-20	35.12	35.81	34.96	35.79	35.79	—	3.1M	35.64	—
2026-04-17	34.27	35.34	34.21	35.28	35.28	—	3.7M	35.14	—
2026-04-10	34.94	35.45	34.89	35.11	35.11	—	3.5M	35.14	—
2026-04-09	34.81	35.27	34.81	34.86	34.86	—	2.6M	35.01	—
2026-04-08	35.18	35.29	34.90	35.02	35.02	—	2.7M	35.07	—
2026-04-07	34.75	35.23	34.64	34.71	34.71	—	2.6M	34.87	—
2026-04-02	34.07	34.73	34.00	34.64	34.64	—	2.6M	34.55	—
2026-03-26	33.87	34.33	33.87	34.07	34.07	—	3.1M	34.09	—
2026-03-25	34.31	34.45	33.83	33.93	33.93	—	2.8M	33.99	—
2026-03-24	34.02	34.52	33.90	34.11	34.11	—	3.4M	34.24	—
2026-03-23	34.75	34.90	34.24	34.26	34.26	—	4.5M	34.49	—
2026-03-18	35.60	35.68	35.10	35.34	35.34	—	3.5M	35.44	—
2026-03-17	35.90	36.05	35.69	35.81	35.81	—	1.9M	35.85	—
2026-03-16	35.73	36.05	35.56	35.63	35.63	—	2.2M	35.74	—
2026-03-13	36.55	36.62	35.27	35.41	35.41	—	2.9M	35.67	—