UHS
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 175.78
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 | 171.14 | 177.07 | 169.81 | 175.78 | 175.78 | +2.26% | 892K | 175.16 | 1.42 |
| 2026-09-08 | 168.20 | 174.21 | 168.00 | 171.89 | 171.89 | +1.32% | 808K | 171.51 | 1.30 |
| 2026-09-04 | 167.20 | 170.50 | 167.20 | 169.65 | 169.65 | +0.26% | 429K | 169.60 | 0.69 |
| 2026-09-03 | 168.93 | 171.41 | 166.43 | 169.21 | 169.21 | +1.03% | 484K | 169.55 | 0.77 |
| 2026-09-02 | 170.14 | 171.55 | 167.24 | 167.49 | 167.49 | -1.91% | 809K | 168.40 | 1.30 |
| 2026-09-01 | 171.46 | 174.36 | 168.80 | 170.75 | 170.75 | +0.25% | 523K | 171.07 | 0.82 |
| 2026-08-31 | 171.09 | 172.93 | 169.51 | 170.33 | 170.33 | -0.77% | 757K | 171.08 | 1.17 |
| 2026-08-28 | 173.95 | 174.30 | 169.58 | 171.66 | 171.66 | -0.53% | 556K | 171.27 | 0.81 |
| 2026-08-27 | 176.58 | 178.54 | 172.53 | 172.58 | 172.58 | -3.42% | 575K | 173.74 | 0.79 |
| 2026-08-26 | 176.17 | 179.94 | 176.00 | 178.69 | 178.69 | +1.67% | 633K | 178.97 | 0.82 |
| 2026-08-25 | 175.53 | 176.98 | 174.59 | 175.76 | 175.76 | -0.36% | 392K | 175.90 | 0.46 |
| 2026-08-24 | 178.07 | 179.47 | 175.58 | 176.40 | 176.40 | -0.49% | 568K | 176.59 | 0.63 |
| 2026-08-21 | 173.13 | 177.67 | 172.35 | 177.26 | 177.26 | +2.54% | 673K | 176.50 | 0.70 |
| 2026-08-20 | 171.43 | 175.32 | 170.50 | 172.87 | 172.87 | +0.31% | 556K | 173.18 | 0.57 |
| 2026-08-19 | 173.58 | 179.29 | 172.33 | 172.33 | 172.33 | -0.44% | 821K | 173.90 | 0.86 |
| 2026-08-18 | 171.95 | 176.25 | 171.40 | 173.09 | 173.09 | +1.50% | 939K | 174.20 | 1.00 |
| 2026-08-17 | 169.20 | 171.44 | 168.99 | 170.53 | 170.53 | +0.30% | 610K | 170.55 | 0.65 |
| 2026-08-14 | 171.19 | 172.33 | 169.45 | 170.02 | 170.02 | -0.70% | 460K | 170.30 | 0.49 |
| 2026-08-13 | 172.41 | 173.71 | 169.61 | 171.21 | 171.21 | -0.72% | 761K | 171.09 | 0.80 |
| 2026-08-12 | 166.19 | 172.51 | 164.90 | 172.45 | 172.45 | +2.21% | 551K | 170.95 | 0.57 |
| 2026-08-11 | 171.53 | 174.98 | 168.69 | 168.72 | 168.72 | -2.33% | 611K | 170.01 | 0.60 |
| 2026-08-10 | 172.91 | 174.38 | 171.26 | 172.74 | 172.74 | -0.46% | 730K | 173.10 | 0.72 |
| 2026-08-07 | 168.48 | 173.68 | 168.00 | 173.54 | 173.54 | +2.25% | 413K | 172.68 | 0.41 |
| 2026-08-06 | 173.39 | 175.00 | 168.50 | 169.72 | 169.72 | -1.13% | 633K | 170.02 | 0.62 |
| 2026-08-05 | 168.50 | 173.04 | 166.50 | 171.66 | 171.66 | +2.26% | 721K | 171.52 | 0.69 |
| 2026-08-04 | 167.14 | 167.98 | 163.24 | 167.87 | 167.87 | -0.69% | 734K | 166.35 | 0.71 |
| 2026-08-03 | 168.75 | 176.03 | 168.59 | 169.04 | 169.04 | +0.36% | 986K | 170.55 | 0.96 |
| 2026-07-31 | 161.87 | 169.31 | 160.96 | 168.44 | 168.44 | +3.15% | 1.3M | 166.67 | 1.31 |
| 2026-07-30 | 165.00 | 165.70 | 160.96 | 163.29 | 163.29 | -2.90% | 1.5M | 162.57 | 1.46 |
| 2026-07-29 | 165.59 | 170.00 | 163.70 | 168.16 | 168.16 | +1.17% | 1.4M | 167.97 | 1.43 |
| 2026-07-28 | 149.54 | 166.99 | 149.54 | 166.22 | 166.22 | +4.34% | 2.1M | 163.62 | 2.29 |
| 2026-07-27 | 157.00 | 162.41 | 157.00 | 159.31 | 159.31 | +2.29% | 1.7M | 160.34 | 1.88 |
| 2026-07-24 | 158.98 | 162.79 | 155.20 | 155.75 | 155.75 | +2.96% | 1.6M | 157.70 | 1.90 |
| 2026-07-23 | 148.23 | 151.40 | 147.07 | 151.27 | 151.27 | +1.29% | 886K | 149.71 | 1.06 |
| 2026-07-22 | 149.32 | 151.90 | 148.55 | 149.34 | 149.34 | -0.38% | 550K | 149.44 | 0.65 |
| 2026-07-21 | 150.50 | 150.74 | 148.58 | 149.91 | 149.91 | -0.48% | 544K | 149.78 | 0.63 |
| 2026-07-20 | 151.00 | 151.40 | 149.03 | 150.64 | 150.64 | -0.34% | 687K | 150.52 | 0.74 |
| 2026-07-17 | 153.04 | 155.72 | 151.00 | 151.16 | 151.16 | -1.55% | 525K | 151.78 | 0.55 |
| 2026-07-16 | 148.87 | 155.14 | 148.87 | 153.54 | 153.54 | +3.73% | 955K | 153.25 | 1.02 |
| 2026-07-15 | 143.93 | 148.90 | 143.60 | 148.02 | 148.02 | +2.63% | 795K | 147.80 | 0.85 |
| 2026-07-14 | 145.00 | 147.98 | 142.38 | 144.23 | 144.23 | -5.59% | 1.7M | 144.81 | 1.84 |
| 2026-07-13 | 155.98 | 157.81 | 152.64 | 152.77 | 152.77 | -1.80% | 607K | 153.96 | 0.67 |
| 2026-07-10 | 155.80 | 156.31 | 153.11 | 155.57 | 155.57 | — | 469K | 155.08 | — |
| 2026-07-09 | 155.30 | 157.03 | 153.53 | 155.20 | 155.20 | — | 647K | 154.98 | — |
| 2026-07-08 | 158.10 | 158.10 | 152.03 | 156.43 | 156.43 | — | 1.2M | 155.23 | — |
| 2026-07-07 | 160.80 | 162.13 | 159.90 | 161.26 | 161.26 | — | 639K | 161.11 | — |
| 2026-07-06 | 160.00 | 160.88 | 156.82 | 158.05 | 158.05 | — | 792K | 158.24 | — |
| 2026-07-02 | 152.50 | 161.47 | 151.69 | 158.33 | 158.33 | — | 1.3M | 158.51 | — |
| 2026-07-01 | 149.16 | 151.64 | 147.69 | 150.58 | 150.58 | — | 883K | 150.48 | — |
| 2026-06-30 | 145.29 | 149.61 | 145.15 | 148.69 | 148.69 | — | 937K | 148.24 | — |
| 2026-06-29 | 146.17 | 148.02 | 144.54 | 147.02 | 147.02 | — | 1.1M | 146.62 | — |
| 2026-06-26 | 145.39 | 146.66 | 144.69 | 145.69 | 145.69 | — | 919K | 145.56 | — |
| 2026-06-25 | 145.61 | 146.62 | 144.09 | 144.46 | 144.46 | — | 762K | 145.11 | — |
| 2026-06-24 | 146.39 | 147.00 | 144.35 | 145.41 | 145.41 | — | 812K | 145.52 | — |
| 2026-06-23 | 143.06 | 147.61 | 143.06 | 145.85 | 145.85 | — | 823K | 145.99 | — |
| 2026-06-22 | 141.17 | 142.90 | 140.83 | 142.64 | 142.64 | — | 669K | 142.34 | — |
| 2026-06-18 | 142.41 | 142.41 | 140.26 | 141.17 | 141.17 | — | 2.2M | 141.27 | — |
| 2026-06-17 | 145.68 | 147.25 | 141.01 | 141.26 | 141.26 | — | 857K | 142.58 | — |
| 2026-06-16 | 146.66 | 148.18 | 145.55 | 146.90 | 146.90 | — | 669K | 147.07 | — |
| 2026-06-11 | 144.82 | 147.50 | 144.51 | 146.05 | 146.05 | — | 906K | 146.09 | — |
| 2026-06-10 | 146.61 | 146.84 | 143.21 | 144.82 | 144.82 | — | 676K | 144.71 | — |
| 2026-06-09 | 143.27 | 146.75 | 141.74 | 146.59 | 146.59 | — | 1.1M | 145.44 | — |
| 2026-06-08 | 145.17 | 145.43 | 140.08 | 142.87 | 142.87 | — | 1.4M | 142.16 | — |
| 2026-06-01 | 145.04 | 146.06 | 142.69 | 144.69 | 144.69 | — | 1.4M | 144.77 | — |
| 2026-05-29 | 150.78 | 152.07 | 145.60 | 146.11 | 146.11 | — | 4.9M | 146.64 | — |
| 2026-05-26 | 156.41 | 158.97 | 154.47 | 156.63 | 156.63 | — | 1.1M | 156.90 | — |
| 2026-05-22 | 162.51 | 163.43 | 157.42 | 157.80 | 157.80 | — | 1.2M | 158.82 | — |
| 2026-05-21 | 160.00 | 163.63 | 157.01 | 162.45 | 162.45 | — | 969K | 162.21 | — |
| 2026-05-20 | 165.28 | 167.27 | 162.93 | 164.32 | 164.32 | — | 652K | 164.57 | — |
| 2026-05-19 | 168.61 | 169.55 | 161.32 | 166.45 | 166.45 | — | 810K | 166.19 | — |
| 2026-05-18 | 168.47 | 172.17 | 168.31 | 169.27 | 169.27 | — | 625K | 170.10 | — |
| 2026-05-07 | 168.35 | 172.87 | 168.22 | 170.56 | 170.56 | — | 1.3M | 171.00 | — |
| 2026-05-06 | 167.00 | 171.72 | 164.21 | 168.49 | 168.49 | — | 1.1M | 169.46 | — |
| 2026-05-05 | 165.76 | 168.44 | 165.00 | 165.40 | 165.40 | — | 1.1M | 166.41 | — |
| 2026-05-04 | 166.95 | 167.84 | 163.09 | 166.07 | 166.07 | — | 1.2M | 165.78 | — |
| 2026-04-27 | 176.32 | 180.27 | 175.60 | 179.51 | 179.51 | — | 1.3M | 178.82 | — |
| 2026-04-24 | 177.96 | 177.96 | 170.30 | 174.35 | 174.35 | — | 754K | 173.63 | — |
| 2026-04-23 | 181.49 | 183.10 | 180.07 | 181.18 | 181.18 | — | 519K | 181.49 | — |
| 2026-04-20 | 181.98 | 183.29 | 179.34 | 179.72 | 179.72 | — | 686K | 180.64 | — |
| 2026-04-17 | 178.40 | 183.49 | 178.23 | 182.41 | 182.41 | — | 535K | 182.07 | — |
| 2026-04-10 | 189.09 | 189.09 | 180.77 | 180.78 | 180.78 | — | 464K | 182.34 | — |
| 2026-04-09 | 185.32 | 189.45 | 185.32 | 187.88 | 187.88 | — | 331K | 188.17 | — |
| 2026-04-08 | 183.47 | 187.63 | 182.29 | 186.76 | 186.76 | — | 562K | 186.65 | — |
| 2026-04-07 | 181.47 | 183.39 | 180.00 | 180.61 | 180.61 | — | 514K | 181.26 | — |
| 2026-04-02 | 175.14 | 178.09 | 173.79 | 176.70 | 176.70 | — | 547K | 176.21 | — |
| 2026-03-26 | 185.14 | 188.40 | 184.86 | 185.09 | 185.09 | — | 393K | 186.17 | — |
| 2026-03-25 | 186.31 | 188.56 | 182.47 | 186.72 | 186.72 | — | 652K | 185.73 | — |
| 2026-03-24 | 187.38 | 188.93 | 181.81 | 185.92 | 185.92 | — | 694K | 186.38 | — |
| 2026-03-23 | 187.62 | 191.40 | 187.18 | 188.09 | 188.09 | — | 847K | 189.05 | — |
| 2026-03-18 | 193.69 | 195.70 | 187.03 | 189.58 | 189.58 | — | 874K | 190.43 | — |
| 2026-03-17 | 194.37 | 198.99 | 188.25 | 193.46 | 193.46 | — | 964K | 194.59 | — |
| 2026-03-16 | 195.07 | 196.43 | 193.42 | 193.47 | 193.47 | — | 743K | 194.69 | — |
| 2026-03-13 | 192.02 | 195.29 | 190.95 | 192.42 | 192.42 | — | 856K | 192.79 | — |