VRT
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 262.89
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 | 288.69 | 290.23 | 260.00 | 262.89 | 262.89 | -9.61% | 9.8M | 267.38 | 2.40 |
| 2026-09-08 | 285.00 | 295.34 | 282.00 | 290.83 | 290.83 | +3.67% | 4.8M | 290.80 | 1.19 |
| 2026-09-04 | 273.94 | 280.99 | 271.20 | 280.53 | 280.53 | +4.35% | 3.3M | 276.98 | 0.83 |
| 2026-09-03 | 256.49 | 270.99 | 254.50 | 268.83 | 268.83 | +4.73% | 4.2M | 266.64 | 1.04 |
| 2026-09-02 | 254.97 | 260.05 | 251.50 | 256.70 | 256.70 | +0.29% | 3.0M | 256.65 | 0.72 |
| 2026-09-01 | 255.22 | 257.89 | 248.75 | 255.97 | 255.97 | -1.06% | 4.3M | 253.93 | 1.00 |
| 2026-08-31 | 258.24 | 261.79 | 254.91 | 258.72 | 258.72 | +0.64% | 4.1M | 258.11 | 0.90 |
| 2026-08-28 | 269.06 | 270.00 | 255.57 | 257.08 | 257.08 | -4.53% | 3.8M | 260.11 | 0.78 |
| 2026-08-27 | 273.00 | 274.76 | 262.23 | 269.28 | 269.28 | +2.07% | 4.6M | 267.79 | 0.85 |
| 2026-08-26 | 256.61 | 265.78 | 255.34 | 263.81 | 263.81 | +3.15% | 3.9M | 262.68 | 0.63 |
| 2026-08-25 | 263.09 | 267.05 | 255.03 | 255.75 | 255.75 | +0.31% | 3.9M | 258.11 | 0.61 |
| 2026-08-24 | 257.00 | 258.30 | 249.97 | 254.97 | 254.97 | -2.66% | 4.0M | 253.65 | 0.61 |
| 2026-08-21 | 268.20 | 268.20 | 257.49 | 261.95 | 261.95 | -1.01% | 3.2M | 261.86 | 0.49 |
| 2026-08-20 | 258.58 | 264.95 | 252.16 | 264.63 | 264.63 | +1.39% | 5.2M | 259.90 | 0.81 |
| 2026-08-19 | 273.00 | 275.55 | 256.11 | 261.00 | 261.00 | -4.23% | 6.2M | 262.35 | 0.99 |
| 2026-08-18 | 281.00 | 281.67 | 270.31 | 272.54 | 272.54 | -6.80% | 5.6M | 273.58 | 0.91 |
| 2026-08-17 | 297.88 | 300.30 | 290.58 | 292.43 | 292.43 | -0.48% | 3.6M | 295.04 | 0.58 |
| 2026-08-14 | 287.07 | 295.47 | 285.25 | 293.84 | 293.84 | +2.36% | 3.2M | 292.81 | 0.50 |
| 2026-08-13 | 287.94 | 293.51 | 286.88 | 287.07 | 287.07 | -0.45% | 3.1M | 289.88 | 0.49 |
| 2026-08-12 | 298.29 | 298.29 | 286.01 | 288.36 | 288.36 | +2.32% | 4.0M | 292.13 | 0.63 |
| 2026-08-11 | 275.50 | 284.68 | 273.90 | 281.81 | 281.81 | +4.34% | 3.7M | 279.90 | 0.58 |
| 2026-08-10 | 277.28 | 278.68 | 267.52 | 270.10 | 270.10 | -0.84% | 2.9M | 271.85 | 0.44 |
| 2026-08-07 | 284.92 | 285.90 | 269.19 | 272.40 | 272.40 | -1.01% | 3.9M | 275.30 | 0.61 |
| 2026-08-06 | 271.13 | 286.36 | 270.06 | 275.17 | 275.17 | -1.00% | 5.1M | 279.09 | 0.80 |
| 2026-08-05 | 270.45 | 282.50 | 270.00 | 277.94 | 277.94 | +2.97% | 5.9M | 278.89 | 0.95 |
| 2026-08-04 | 275.21 | 276.52 | 268.12 | 269.93 | 269.93 | +2.62% | 5.8M | 272.38 | 0.92 |
| 2026-08-03 | 236.98 | 264.14 | 234.96 | 263.05 | 263.05 | +8.89% | 9.5M | 257.37 | 1.55 |
| 2026-07-31 | 246.87 | 251.71 | 233.17 | 241.57 | 241.57 | +6.18% | 10.8M | 243.13 | 1.85 |
| 2026-07-30 | 237.20 | 241.32 | 224.60 | 227.50 | 227.50 | +2.00% | 14.5M | 230.44 | 2.65 |
| 2026-07-29 | 245.99 | 248.80 | 220.92 | 223.04 | 223.04 | -17.26% | 21.3M | 230.13 | 4.44 |
| 2026-07-28 | 272.58 | 274.66 | 259.19 | 269.56 | 269.56 | -6.27% | 8.2M | 267.00 | 1.73 |
| 2026-07-27 | 293.03 | 296.71 | 272.53 | 287.60 | 287.60 | -0.95% | 5.0M | 282.86 | 0.90 |
| 2026-07-24 | 300.50 | 302.49 | 288.55 | 290.36 | 290.36 | -4.50% | 3.4M | 294.09 | 0.60 |
| 2026-07-23 | 300.00 | 313.61 | 300.00 | 304.04 | 304.04 | +0.96% | 3.1M | 305.27 | 0.53 |
| 2026-07-22 | 294.25 | 303.88 | 293.55 | 301.16 | 301.16 | -1.10% | 2.9M | 300.47 | 0.47 |
| 2026-07-21 | 303.05 | 306.45 | 297.15 | 304.50 | 304.50 | +4.40% | 3.5M | 303.12 | 0.54 |
| 2026-07-20 | 295.00 | 301.66 | 290.96 | 291.67 | 291.67 | +0.73% | 3.8M | 294.43 | 0.57 |
| 2026-07-17 | 279.21 | 297.32 | 272.93 | 289.56 | 289.56 | -1.55% | 6.1M | 287.02 | 0.92 |
| 2026-07-16 | 297.00 | 301.28 | 287.53 | 294.11 | 294.11 | -3.43% | 5.0M | 292.75 | 0.76 |
| 2026-07-15 | 306.25 | 309.44 | 289.78 | 304.57 | 304.57 | +0.33% | 3.9M | 300.69 | 0.58 |
| 2026-07-14 | 315.53 | 317.18 | 300.19 | 303.58 | 303.58 | -0.75% | 3.6M | 304.80 | 0.53 |
| 2026-07-13 | 311.94 | 316.08 | 302.07 | 305.87 | 305.87 | -4.07% | 3.7M | 307.06 | 0.55 |
| 2026-07-10 | 320.31 | 323.81 | 315.68 | 318.86 | 318.86 | — | 3.0M | 319.98 | — |
| 2026-07-09 | 333.55 | 338.88 | 322.38 | 323.92 | 323.92 | — | 3.9M | 327.75 | — |
| 2026-07-08 | 301.64 | 319.65 | 300.60 | 317.81 | 317.81 | — | 4.4M | 313.91 | — |
| 2026-07-07 | 304.75 | 306.23 | 287.11 | 305.58 | 305.58 | — | 6.0M | 299.13 | — |
| 2026-07-06 | 311.99 | 329.38 | 308.02 | 318.47 | 318.47 | — | 6.4M | 321.50 | — |
| 2026-07-02 | 309.81 | 316.99 | 296.45 | 300.53 | 300.53 | — | 5.9M | 302.51 | — |
| 2026-07-01 | 325.80 | 327.21 | 309.51 | 311.42 | 311.42 | — | 6.3M | 314.33 | — |
| 2026-06-30 | 310.00 | 337.23 | 310.00 | 334.82 | 334.82 | — | 7.7M | 330.21 | — |
| 2026-06-29 | 304.65 | 309.20 | 294.30 | 306.97 | 306.97 | — | 6.7M | 304.34 | — |
| 2026-06-26 | 314.00 | 316.00 | 300.19 | 303.95 | 303.95 | — | 22.0M | 304.44 | — |
| 2026-06-25 | 338.92 | 340.00 | 321.34 | 325.57 | 325.57 | — | 6.3M | 327.80 | — |
| 2026-06-24 | 323.73 | 323.74 | 308.28 | 316.43 | 316.43 | — | 6.1M | 317.01 | — |
| 2026-06-23 | 337.96 | 337.97 | 316.51 | 318.32 | 318.32 | — | 10.3M | 322.63 | — |
| 2026-06-22 | 338.88 | 358.54 | 338.00 | 357.96 | 357.96 | — | 7.3M | 350.92 | — |
| 2026-06-18 | 331.23 | 337.79 | 326.50 | 333.05 | 333.05 | — | 7.3M | 333.05 | — |
| 2026-06-17 | 304.72 | 329.70 | 303.20 | 317.58 | 317.58 | — | 6.2M | 318.78 | — |
| 2026-06-16 | 314.20 | 316.37 | 299.09 | 299.60 | 299.60 | — | 4.6M | 306.01 | — |
| 2026-06-11 | 284.25 | 298.66 | 283.40 | 297.88 | 297.88 | — | 5.4M | 293.18 | — |
| 2026-06-10 | 284.52 | 294.35 | 275.18 | 280.98 | 280.98 | — | 6.9M | 281.92 | — |
| 2026-06-09 | 300.43 | 307.13 | 276.50 | 289.52 | 289.52 | — | 11.1M | 288.66 | — |
| 2026-06-08 | 309.25 | 310.61 | 300.22 | 300.57 | 300.57 | — | 4.8M | 303.76 | — |
| 2026-06-01 | 317.99 | 328.58 | 313.13 | 323.39 | 323.39 | — | 6.2M | 321.89 | — |
| 2026-05-29 | 315.20 | 319.58 | 308.00 | 315.71 | 315.71 | — | 7.2M | 314.08 | — |
| 2026-05-26 | 341.06 | 343.31 | 323.26 | 323.91 | 323.91 | — | 6.5M | 330.93 | — |
| 2026-05-22 | 333.96 | 334.89 | 324.00 | 327.46 | 327.46 | — | 4.8M | 328.82 | — |
| 2026-05-21 | 322.30 | 330.33 | 319.00 | 323.40 | 323.40 | — | 5.2M | 325.55 | — |
| 2026-05-20 | 325.00 | 329.43 | 314.25 | 315.67 | 315.67 | — | 6.0M | 320.93 | — |
| 2026-05-19 | 329.68 | 334.63 | 314.34 | 322.63 | 322.63 | — | 9.0M | 323.58 | — |
| 2026-05-18 | 370.30 | 370.30 | 330.72 | 339.73 | 339.73 | — | 8.1M | 340.38 | — |
| 2026-05-07 | 358.57 | 359.00 | 336.18 | 340.01 | 340.01 | — | 5.5M | 342.96 | — |
| 2026-05-06 | 351.56 | 359.84 | 343.65 | 358.92 | 358.92 | — | 5.6M | 353.45 | — |
| 2026-05-05 | 334.07 | 341.12 | 330.60 | 341.02 | 341.02 | — | 5.5M | 337.75 | — |
| 2026-05-04 | 329.58 | 332.95 | 321.45 | 330.97 | 330.97 | — | 4.9M | 328.35 | — |
| 2026-04-27 | 325.99 | 328.05 | 307.07 | 322.43 | 322.43 | — | 5.4M | 318.86 | — |
| 2026-04-24 | 328.00 | 330.30 | 316.40 | 323.46 | 323.46 | — | 5.3M | 324.67 | — |
| 2026-04-23 | 304.20 | 325.25 | 304.20 | 321.75 | 321.75 | — | 7.1M | 318.98 | — |
| 2026-04-20 | 307.00 | 315.66 | 305.11 | 314.41 | 314.41 | — | 4.7M | 312.06 | — |
| 2026-04-17 | 298.70 | 308.54 | 298.22 | 307.34 | 307.34 | — | 5.8M | 305.23 | — |
| 2026-04-10 | 289.75 | 297.56 | 289.30 | 295.11 | 295.11 | — | 4.6M | 295.01 | — |
| 2026-04-09 | 280.99 | 291.00 | 280.97 | 287.64 | 287.64 | — | 5.2M | 287.50 | — |
| 2026-04-08 | 279.87 | 285.60 | 273.38 | 281.03 | 281.03 | — | 5.7M | 280.21 | — |
| 2026-04-07 | 256.97 | 262.48 | 252.01 | 262.30 | 262.30 | — | 2.9M | 258.84 | — |
| 2026-04-02 | 249.12 | 267.00 | 247.92 | 261.29 | 261.29 | — | 4.0M | 259.86 | — |
| 2026-03-26 | 273.81 | 274.16 | 252.40 | 252.40 | 252.40 | — | 6.6M | 257.80 | — |
| 2026-03-25 | 276.80 | 282.05 | 274.00 | 276.16 | 276.16 | — | 5.9M | 277.46 | — |
| 2026-03-24 | 256.00 | 270.91 | 251.15 | 270.89 | 270.89 | — | 6.8M | 264.62 | — |
| 2026-03-23 | 259.00 | 271.88 | 255.12 | 256.00 | 256.00 | — | 8.9M | 260.99 | — |
| 2026-03-18 | 271.63 | 274.73 | 264.54 | 264.71 | 264.71 | — | 6.7M | 269.01 | — |
| 2026-03-17 | 260.66 | 270.87 | 259.51 | 268.41 | 268.41 | — | 5.1M | 268.03 | — |
| 2026-03-16 | 261.68 | 270.91 | 261.68 | 264.74 | 264.74 | — | 7.4M | 266.31 | — |
| 2026-03-13 | 265.20 | 269.22 | 256.07 | 258.88 | 258.88 | — | 7.0M | 261.29 | — |