VLO
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 388.95
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 | 386.37 | 389.18 | 379.59 | 388.95 | 388.95 | +1.59% | 3.2M | 385.84 | 1.39 |
| 2026-09-08 | 379.18 | 384.26 | 377.00 | 382.85 | 382.85 | +3.27% | 2.7M | 381.87 | 1.16 |
| 2026-09-04 | 368.50 | 372.34 | 360.31 | 370.72 | 370.72 | +0.01% | 2.9M | 369.37 | 1.19 |
| 2026-09-03 | 365.00 | 375.11 | 362.55 | 370.69 | 370.69 | +1.26% | 2.5M | 370.49 | 1.05 |
| 2026-09-02 | 359.92 | 370.11 | 359.52 | 366.09 | 366.09 | +1.13% | 2.9M | 366.23 | 1.18 |
| 2026-09-01 | 363.92 | 364.90 | 356.23 | 361.99 | 361.99 | +0.86% | 2.7M | 361.23 | 1.11 |
| 2026-08-31 | 359.96 | 362.79 | 351.18 | 358.92 | 358.92 | +1.86% | 3.5M | 357.84 | 1.44 |
| 2026-08-28 | 348.03 | 352.86 | 345.12 | 352.36 | 352.36 | +1.66% | 1.8M | 350.84 | 0.74 |
| 2026-08-27 | 349.00 | 351.12 | 341.25 | 346.59 | 346.59 | -0.41% | 2.0M | 346.64 | 0.78 |
| 2026-08-26 | 335.79 | 349.89 | 335.00 | 348.03 | 348.03 | +2.24% | 2.2M | 346.38 | 0.86 |
| 2026-08-25 | 341.69 | 346.81 | 340.08 | 340.41 | 340.41 | -1.62% | 1.7M | 342.74 | 0.68 |
| 2026-08-24 | 346.25 | 353.00 | 343.77 | 346.00 | 346.00 | -0.82% | 2.0M | 346.79 | 0.79 |
| 2026-08-21 | 343.49 | 350.73 | 342.50 | 348.86 | 348.86 | +2.15% | 1.9M | 347.85 | 0.74 |
| 2026-08-20 | 348.50 | 352.70 | 340.94 | 341.51 | 341.51 | -1.37% | 2.3M | 344.52 | 0.87 |
| 2026-08-19 | 350.00 | 350.73 | 343.43 | 346.26 | 346.26 | -1.08% | 2.3M | 346.07 | 0.88 |
| 2026-08-18 | 350.02 | 351.00 | 344.49 | 350.05 | 350.05 | +0.82% | 1.8M | 348.60 | 0.66 |
| 2026-08-17 | 344.00 | 350.63 | 340.29 | 347.19 | 347.19 | +1.62% | 2.2M | 347.50 | 0.80 |
| 2026-08-14 | 342.92 | 346.09 | 339.23 | 341.67 | 341.67 | -0.36% | 1.9M | 342.02 | 0.70 |
| 2026-08-13 | 327.93 | 343.73 | 326.12 | 342.92 | 342.92 | +3.85% | 2.2M | 338.19 | 0.79 |
| 2026-08-12 | 321.24 | 330.95 | 320.77 | 330.21 | 330.21 | +1.94% | 2.7M | 328.51 | 0.94 |
| 2026-08-11 | 315.25 | 324.37 | 313.95 | 323.92 | 323.92 | +2.85% | 2.2M | 322.06 | 0.74 |
| 2026-08-10 | 304.35 | 315.88 | 301.35 | 314.95 | 314.95 | +5.58% | 3.5M | 312.25 | 1.21 |
| 2026-08-07 | 298.50 | 301.89 | 291.45 | 298.31 | 298.31 | -1.54% | 3.6M | 297.78 | 1.29 |
| 2026-08-06 | 307.00 | 308.44 | 296.95 | 302.99 | 302.99 | +0.20% | 2.7M | 301.71 | 0.95 |
| 2026-08-05 | 315.00 | 315.00 | 301.30 | 302.39 | 302.39 | -2.05% | 3.2M | 303.86 | 1.12 |
| 2026-08-04 | 305.00 | 311.37 | 300.01 | 308.73 | 308.73 | +0.39% | 3.6M | 307.62 | 1.31 |
| 2026-08-03 | 311.94 | 314.35 | 303.02 | 307.54 | 307.54 | -1.71% | 3.3M | 308.43 | 1.22 |
| 2026-07-31 | 312.33 | 315.00 | 306.25 | 312.90 | 312.90 | +0.38% | 2.4M | 310.94 | 0.91 |
| 2026-07-30 | 296.41 | 313.75 | 294.21 | 311.71 | 311.71 | +3.45% | 2.3M | 308.68 | 0.84 |
| 2026-07-29 | 306.33 | 309.98 | 301.32 | 301.32 | 301.32 | +0.82% | 2.3M | 304.05 | 0.85 |
| 2026-07-28 | 304.90 | 307.00 | 297.82 | 298.88 | 298.88 | -1.98% | 2.5M | 300.49 | 0.92 |
| 2026-07-27 | 295.75 | 306.13 | 295.72 | 304.93 | 304.93 | +0.80% | 2.4M | 303.25 | 0.78 |
| 2026-07-24 | 304.37 | 309.01 | 301.05 | 302.50 | 302.50 | -0.90% | 2.3M | 303.83 | 0.75 |
| 2026-07-23 | 319.14 | 319.25 | 304.05 | 305.26 | 305.26 | -1.82% | 2.4M | 309.41 | 0.76 |
| 2026-07-22 | 319.25 | 320.24 | 308.26 | 310.92 | 310.92 | -1.23% | 2.6M | 312.25 | 0.80 |
| 2026-07-21 | 315.96 | 318.22 | 310.01 | 314.80 | 314.80 | +0.48% | 3.1M | 313.78 | 0.99 |
| 2026-07-20 | 308.99 | 316.57 | 306.51 | 313.31 | 313.31 | +1.18% | 2.5M | 313.34 | 0.74 |
| 2026-07-17 | 306.28 | 309.90 | 302.52 | 309.65 | 309.65 | +3.13% | 2.6M | 306.51 | 0.78 |
| 2026-07-16 | 295.57 | 303.64 | 294.00 | 300.26 | 300.26 | +2.60% | 3.1M | 300.47 | 0.94 |
| 2026-07-15 | 299.00 | 299.66 | 287.33 | 292.66 | 292.66 | -2.91% | 4.6M | 292.91 | 1.41 |
| 2026-07-14 | 299.39 | 301.43 | 293.68 | 301.43 | 301.43 | +1.91% | 3.6M | 299.43 | 1.09 |
| 2026-07-13 | 285.82 | 297.66 | 285.82 | 295.79 | 295.79 | +5.38% | 2.9M | 294.21 | 0.87 |
| 2026-07-10 | 282.98 | 287.05 | 274.81 | 280.69 | 280.69 | — | 1.9M | 281.01 | — |
| 2026-07-09 | 281.89 | 284.28 | 277.28 | 281.25 | 281.25 | — | 2.5M | 280.62 | — |
| 2026-07-08 | 272.01 | 283.28 | 271.04 | 282.88 | 282.88 | — | 3.9M | 279.92 | — |
| 2026-07-07 | 268.08 | 269.54 | 261.10 | 266.22 | 266.22 | — | 2.2M | 265.59 | — |
| 2026-07-06 | 267.63 | 273.95 | 265.53 | 270.32 | 270.32 | — | 1.8M | 271.09 | — |
| 2026-07-02 | 269.90 | 274.92 | 267.36 | 267.76 | 267.76 | — | 2.1M | 268.93 | — |
| 2026-07-01 | 263.04 | 269.90 | 260.75 | 269.44 | 269.44 | — | 2.4M | 266.24 | — |
| 2026-06-30 | 267.00 | 269.69 | 259.42 | 260.44 | 260.44 | — | 3.0M | 261.59 | — |
| 2026-06-29 | 262.42 | 272.17 | 261.03 | 266.32 | 266.32 | — | 3.1M | 268.04 | — |
| 2026-06-26 | 253.46 | 260.67 | 252.00 | 259.37 | 259.37 | — | 8.4M | 258.95 | — |
| 2026-06-25 | 240.70 | 255.74 | 240.02 | 255.06 | 255.06 | — | 3.4M | 252.94 | — |
| 2026-06-24 | 238.91 | 244.21 | 236.10 | 242.43 | 242.43 | — | 3.5M | 241.75 | — |
| 2026-06-23 | 242.84 | 245.76 | 241.17 | 243.68 | 243.68 | — | 3.3M | 243.61 | — |
| 2026-06-22 | 238.48 | 243.80 | 233.95 | 243.78 | 243.78 | — | 2.8M | 241.16 | — |
| 2026-06-18 | 236.92 | 238.03 | 232.72 | 236.30 | 236.30 | — | 6.1M | 236.04 | — |
| 2026-06-17 | 243.82 | 244.52 | 236.89 | 239.77 | 239.77 | — | 2.8M | 240.42 | — |
| 2026-06-16 | 243.94 | 245.97 | 239.95 | 244.13 | 244.13 | — | 3.0M | 243.47 | — |
| 2026-06-11 | 264.04 | 264.16 | 253.43 | 255.60 | 255.60 | — | 3.4M | 257.33 | — |
| 2026-06-10 | 258.00 | 263.52 | 253.95 | 257.99 | 257.99 | — | 2.5M | 259.19 | — |
| 2026-06-09 | 257.50 | 258.19 | 246.47 | 253.78 | 253.78 | — | 2.7M | 252.40 | — |
| 2026-06-08 | 260.00 | 264.00 | 254.88 | 258.39 | 258.39 | — | 3.0M | 258.33 | — |
| 2026-06-01 | 248.50 | 255.97 | 248.10 | 252.52 | 252.52 | — | 2.4M | 253.03 | — |
| 2026-05-29 | 245.01 | 246.33 | 242.20 | 244.82 | 244.82 | — | 4.0M | 244.97 | — |
| 2026-05-26 | 243.26 | 248.47 | 241.22 | 241.45 | 241.45 | — | 2.8M | 243.63 | — |
| 2026-05-22 | 241.80 | 247.42 | 241.44 | 246.96 | 246.96 | — | 2.5M | 245.94 | — |
| 2026-05-21 | 255.40 | 255.63 | 240.81 | 241.09 | 241.09 | — | 3.6M | 245.61 | — |
| 2026-05-20 | 261.45 | 263.75 | 251.78 | 253.77 | 253.77 | — | 3.0M | 255.73 | — |
| 2026-05-19 | 259.52 | 262.89 | 254.60 | 262.62 | 262.62 | — | 3.8M | 260.62 | — |
| 2026-05-18 | 249.95 | 260.31 | 246.49 | 258.52 | 258.52 | — | 3.3M | 257.39 | — |
| 2026-05-07 | 232.00 | 236.37 | 227.25 | 236.35 | 236.35 | — | 3.8M | 232.84 | — |
| 2026-05-06 | 242.72 | 243.84 | 234.68 | 236.69 | 236.69 | — | 4.4M | 237.22 | — |
| 2026-05-05 | 251.56 | 255.51 | 249.65 | 253.45 | 253.45 | — | 2.8M | 253.15 | — |
| 2026-05-04 | 248.88 | 252.78 | 244.90 | 251.63 | 251.63 | — | 2.8M | 250.49 | — |
| 2026-04-27 | 236.25 | 241.30 | 236.07 | 238.25 | 238.25 | — | 2.3M | 238.46 | — |
| 2026-04-24 | 234.51 | 235.87 | 232.11 | 235.85 | 235.85 | — | 1.7M | 234.37 | — |
| 2026-04-23 | 235.29 | 236.26 | 230.39 | 233.83 | 233.83 | — | 2.4M | 233.16 | — |
| 2026-04-20 | 224.52 | 228.61 | 223.23 | 226.28 | 226.28 | — | 3.3M | 226.14 | — |
| 2026-04-17 | 228.19 | 229.00 | 214.71 | 223.65 | 223.65 | — | 7.0M | 221.85 | — |
| 2026-04-10 | 233.83 | 239.07 | 230.20 | 238.82 | 238.82 | — | 2.9M | 236.13 | — |
| 2026-04-09 | 240.09 | 245.56 | 233.12 | 235.10 | 235.10 | — | 3.9M | 237.50 | — |
| 2026-04-08 | 235.00 | 241.65 | 231.89 | 239.64 | 239.64 | — | 5.3M | 238.01 | — |
| 2026-04-07 | 245.91 | 254.55 | 245.71 | 251.49 | 251.49 | — | 3.6M | 251.48 | — |
| 2026-04-02 | 248.60 | 250.72 | 241.00 | 244.09 | 244.09 | — | 2.7M | 244.84 | — |
| 2026-03-26 | 235.24 | 249.11 | 235.00 | 248.14 | 248.14 | — | 4.2M | 246.22 | — |
| 2026-03-25 | 238.90 | 243.75 | 234.27 | 234.54 | 234.54 | — | 4.5M | 237.02 | — |
| 2026-03-24 | 238.74 | 246.26 | 236.30 | 241.75 | 241.75 | — | 3.7M | 242.14 | — |
| 2026-03-23 | 232.25 | 241.44 | 231.20 | 237.39 | 237.39 | — | 3.9M | 237.28 | — |
| 2026-03-18 | 239.31 | 242.56 | 236.74 | 238.46 | 238.46 | — | 3.5M | 239.06 | — |
| 2026-03-17 | 234.50 | 237.89 | 232.35 | 235.96 | 235.96 | — | 2.5M | 236.29 | — |
| 2026-03-16 | 232.59 | 234.97 | 230.00 | 232.57 | 232.57 | — | 2.6M | 232.73 | — |
| 2026-03-13 | 232.26 | 235.70 | 230.30 | 230.59 | 230.59 | — | 4.1M | 232.33 | — |