VLTO

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 94.72

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	95.16	95.62	94.07	94.72	94.72	-0.85%	1.6M	94.88	1.08
2026-09-08	95.58	96.43	95.22	95.53	95.53	-0.81%	1.6M	95.64	1.11
2026-09-04	97.23	97.23	95.63	96.31	96.31	-1.60%	1.3M	96.29	0.92
2026-09-03	97.59	99.25	97.20	97.88	97.88	+0.69%	2.0M	97.92	1.43
2026-09-02	97.03	98.55	96.91	97.21	97.21	+0.16%	1.8M	97.81	1.24
2026-09-01	96.72	99.43	96.65	97.05	97.05	-1.54%	1.8M	97.45	1.29
2026-08-31	99.02	99.34	97.40	98.57	98.57	+0.01%	2.8M	98.66	2.07
2026-08-28	98.69	99.26	97.64	98.56	98.56	+0.19%	1.2M	98.32	0.89
2026-08-27	98.18	98.53	97.33	98.37	98.37	-0.32%	957K	98.24	0.69
2026-08-26	98.80	99.66	98.39	98.69	98.69	-0.08%	1.1M	98.78	0.70
2026-08-25	99.11	99.69	98.09	98.77	98.77	-0.60%	1.3M	98.71	0.79
2026-08-24	99.09	100.38	98.63	99.37	99.37	+0.61%	1.9M	99.23	1.18
2026-08-21	99.55	100.00	98.72	98.77	98.77	-0.69%	2.0M	99.19	1.27
2026-08-20	100.25	101.00	99.14	99.46	99.46	-0.64%	1.4M	99.63	0.87
2026-08-19	98.29	100.21	97.07	100.10	100.10	+4.19%	1.8M	99.75	1.17
2026-08-18	97.83	98.14	96.04	96.07	96.07	-0.70%	1.4M	96.69	0.86
2026-08-17	97.05	97.59	96.58	96.75	96.75	-0.95%	863K	96.89	0.54
2026-08-14	96.47	98.07	96.47	97.68	97.68	+0.14%	853K	97.57	0.50
2026-08-13	97.11	97.79	95.98	97.54	97.54	+0.90%	982K	97.13	0.57
2026-08-12	96.49	97.69	95.76	96.67	96.67	-1.33%	1.1M	96.79	0.62
2026-08-11	97.51	98.43	96.33	97.97	97.97	+0.89%	1.5M	97.75	0.84
2026-08-10	97.78	98.75	96.97	97.11	97.11	-1.25%	1.4M	97.55	0.78
2026-08-07	98.13	98.98	96.62	98.34	98.34	+0.33%	1.2M	98.34	0.66
2026-08-06	97.37	98.06	96.64	98.02	98.02	+0.89%	1.5M	97.69	0.84
2026-08-05	97.00	97.18	95.94	97.16	97.16	+0.74%	1.7M	96.79	0.94
2026-08-04	94.01	96.52	93.61	96.45	96.45	+1.72%	1.4M	95.87	0.78
2026-08-03	94.97	95.64	93.62	94.82	94.82	+0.69%	1.4M	94.61	0.79
2026-07-31	94.99	95.60	92.36	94.17	94.17	-0.57%	1.5M	94.14	0.83
2026-07-30	97.45	99.64	93.90	94.71	94.71	-4.17%	1.9M	94.93	1.00
2026-07-29	101.52	102.25	96.93	98.83	98.83	+0.37%	3.1M	98.64	1.68
2026-07-28	95.56	98.54	94.50	98.47	98.47	+4.44%	3.1M	97.63	1.74
2026-07-27	92.63	94.37	92.31	94.28	94.28	+2.46%	1.9M	93.81	0.93
2026-07-24	91.70	92.73	90.68	92.02	92.02	+0.57%	1.8M	92.06	0.87
2026-07-23	90.66	91.66	89.90	91.50	91.50	+0.38%	1.5M	90.98	0.71
2026-07-22	90.62	91.37	89.35	91.15	91.15	+1.08%	1.5M	90.75	0.70
2026-07-21	91.98	92.04	89.77	90.18	90.18	-3.19%	1.5M	90.30	0.66
2026-07-20	94.17	94.18	92.74	93.15	93.15	-0.70%	1.3M	93.23	0.52
2026-07-17	93.30	96.67	93.30	93.81	93.81	-0.42%	3.0M	94.03	1.22
2026-07-16	91.71	94.29	91.71	94.21	94.21	+3.53%	1.4M	93.89	0.56
2026-07-15	91.17	92.46	90.71	91.00	91.00	-0.98%	1.6M	91.17	0.66
2026-07-14	92.15	93.06	91.20	91.90	91.90	-1.09%	1.3M	91.82	0.50
2026-07-13	92.90	93.88	92.44	92.91	92.91	+0.23%	1.6M	92.94	0.63
2026-07-10	92.72	93.45	92.37	92.70	92.70	—	1.2M	92.82	—
2026-07-09	91.43	92.40	90.97	92.10	92.10	—	1.5M	92.01	—
2026-07-08	92.85	93.55	90.94	91.74	91.74	—	2.0M	91.84	—
2026-07-07	93.82	94.30	92.48	93.10	93.10	—	1.7M	93.12	—
2026-07-06	92.00	92.95	91.08	92.48	92.48	—	1.8M	92.46	—
2026-07-02	90.79	92.60	90.04	92.55	92.55	—	2.2M	91.96	—
2026-07-01	89.82	91.84	89.66	90.34	90.34	—	2.8M	90.73	—
2026-06-30	87.54	89.30	87.03	88.68	88.68	—	2.4M	88.63	—
2026-06-29	89.28	89.64	87.70	88.32	88.32	—	2.2M	88.41	—
2026-06-26	88.65	90.62	88.65	89.74	89.74	—	5.7M	89.65	—
2026-06-25	86.72	89.46	84.85	87.99	87.99	—	2.3M	88.22	—
2026-06-24	84.85	87.08	84.58	86.32	86.32	—	2.6M	86.43	—
2026-06-23	83.94	84.78	83.04	84.60	84.60	—	3.0M	84.46	—
2026-06-22	83.25	83.91	81.58	82.95	82.95	—	4.0M	82.86	—
2026-06-18	83.14	84.44	82.53	84.02	84.02	—	6.8M	83.90	—
2026-06-17	83.37	85.16	82.53	82.77	82.77	—	2.1M	83.47	—
2026-06-16	83.45	84.31	82.94	83.98	83.98	—	1.3M	83.84	—
2026-06-11	83.00	83.84	82.59	82.64	82.64	—	1.5M	83.00	—
2026-06-10	85.97	86.25	82.32	82.62	82.62	—	1.8M	83.44	—
2026-06-09	84.46	86.52	83.89	86.16	86.16	—	1.6M	85.93	—
2026-06-08	85.56	86.30	84.72	84.91	84.91	—	1.9M	85.29	—
2026-06-01	82.23	84.72	82.23	83.60	83.60	—	2.8M	83.80	—
2026-05-29	83.66	84.52	82.16	82.23	82.23	—	4.4M	82.68	—
2026-05-26	86.84	86.84	85.64	86.05	86.05	—	1.8M	86.10	—
2026-05-22	86.21	87.22	85.86	86.80	86.80	—	1.6M	86.78	—
2026-05-21	86.13	87.03	85.07	85.96	85.96	—	2.4M	85.86	—
2026-05-20	85.86	86.55	84.69	86.19	86.19	—	2.7M	85.91	—
2026-05-19	86.59	87.76	85.69	86.47	86.47	—	2.2M	86.63	—
2026-05-18	85.09	86.93	85.01	86.71	86.71	—	2.1M	86.57	—
2026-05-07	86.71	89.44	86.64	88.73	88.73	—	2.7M	88.69	—
2026-05-06	88.40	89.01	86.64	86.88	86.88	—	1.6M	87.43	—
2026-05-05	88.06	89.51	87.68	88.13	88.13	—	1.6M	88.51	—
2026-05-04	87.37	88.47	86.85	88.24	88.24	—	2.1M	88.09	—
2026-04-27	88.48	89.25	85.98	87.15	87.15	—	3.2M	87.13	—
2026-04-24	88.45	89.01	87.96	88.62	88.62	—	1.2M	88.62	—
2026-04-23	89.20	89.20	87.19	88.79	88.79	—	1.5M	88.41	—
2026-04-20	90.86	91.69	90.15	90.29	90.29	—	1.5M	90.51	—
2026-04-17	91.30	92.75	90.89	90.98	90.98	—	2.1M	91.46	—
2026-04-10	89.60	89.60	88.52	89.50	89.50	—	1.8M	89.25	—
2026-04-09	89.89	90.31	88.87	89.62	89.62	—	1.9M	89.66	—
2026-04-08	89.70	90.66	89.46	90.47	90.47	—	1.9M	90.22	—
2026-04-07	88.54	89.42	88.15	88.82	88.82	—	1.5M	88.79	—
2026-04-02	87.52	88.77	87.08	88.01	88.01	—	1.8M	87.89	—
2026-03-26	86.52	88.40	86.09	86.39	86.39	—	3.1M	86.78	—
2026-03-25	87.90	88.47	85.63	87.11	87.11	—	2.0M	86.81	—
2026-03-24	87.52	88.17	86.84	86.86	86.86	—	1.5M	87.18	—
2026-03-23	89.93	90.15	88.47	88.50	88.50	—	3.0M	88.74	—
2026-03-18	90.45	91.27	89.91	89.99	89.99	—	1.4M	90.36	—
2026-03-17	92.00	92.10	90.77	90.99	90.99	—	1.5M	91.20	—
2026-03-16	91.04	91.92	89.96	91.21	91.21	—	1.2M	91.29	—
2026-03-13	90.61	90.81	89.75	90.20	90.20	—	1.1M	90.21	—