VZ

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 49.74

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 2026-06-29 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 2026-06-29 ~ 2026-09-09，共 45 日；價格涵蓋 2026-03-13 ~ 2026-09-09，共 93 日（前 42 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	50.19	50.29	48.82	49.74	49.74	-1.33%	22.6M	49.59	1.35
2026-09-08	49.98	50.65	49.77	50.41	50.41	+0.54%	16.0M	50.36	0.96
2026-09-04	50.55	50.70	50.08	50.14	50.14	-0.89%	13.4M	50.27	0.79
2026-09-03	50.61	50.82	50.15	50.59	50.59	+0.74%	18.0M	50.52	1.04
2026-09-02	50.49	50.84	50.15	50.22	50.22	-0.16%	18.7M	50.42	1.02
2026-09-01	50.50	50.92	50.24	50.30	50.30	+0.56%	20.2M	50.42	1.09
2026-08-31	50.06	50.54	49.91	50.02	50.02	-0.16%	21.4M	50.12	1.15
2026-08-28	49.55	50.33	49.54	50.10	50.10	+1.36%	15.8M	50.05	0.82
2026-08-27	49.56	49.90	49.12	49.43	49.43	-1.51%	16.4M	49.53	0.84
2026-08-26	50.31	50.78	50.08	50.19	50.19	-0.12%	20.7M	50.35	1.01
2026-08-25	49.99	50.33	49.79	50.25	50.25	+0.20%	21.3M	50.19	1.02
2026-08-24	49.49	50.28	49.36	50.15	50.15	+1.42%	19.5M	50.05	0.91
2026-08-21	49.37	49.72	49.17	49.45	49.45	+0.53%	15.1M	49.45	0.66
2026-08-20	49.28	49.59	49.14	49.19	49.19	-0.34%	12.5M	49.32	0.53
2026-08-19	48.60	49.59	48.59	49.36	49.36	+1.69%	17.8M	49.26	0.75
2026-08-18	48.57	49.01	48.41	48.54	48.54	+1.00%	14.4M	48.69	0.60
2026-08-17	48.24	48.67	48.00	48.06	48.06	-0.87%	14.5M	48.18	0.59
2026-08-14	48.46	48.60	48.19	48.48	48.48	+0.54%	15.1M	48.47	0.60
2026-08-13	47.03	48.24	47.00	48.22	48.22	+2.64%	17.9M	47.90	0.70
2026-08-12	46.89	47.08	46.61	46.98	46.98	-0.61%	12.1M	46.89	0.46
2026-08-11	46.90	47.45	46.80	47.27	47.27	+0.51%	13.3M	47.23	0.50
2026-08-10	46.73	47.12	46.09	47.03	47.03	-0.06%	15.5M	46.80	0.58
2026-08-07	46.34	47.06	46.09	47.06	47.06	+0.15%	20.5M	46.89	0.75
2026-08-06	47.20	47.48	46.58	46.99	46.99	+1.12%	24.3M	46.85	0.89
2026-08-05	46.00	46.91	45.09	46.47	46.47	-0.87%	39.6M	46.08	1.49
2026-08-04	47.00	47.08	46.06	46.88	46.88	-1.01%	23.7M	46.64	0.87
2026-08-03	47.32	47.81	47.15	47.36	47.36	+1.17%	23.0M	47.39	0.80
2026-07-31	45.90	46.91	45.47	46.81	46.81	+1.52%	28.3M	46.60	0.93
2026-07-30	46.40	47.09	45.73	46.11	46.11	-2.35%	20.9M	46.13	0.65
2026-07-29	48.48	48.54	45.70	47.22	47.22	-2.01%	41.4M	47.38	1.25
2026-07-28	47.85	49.01	47.80	48.19	48.19	+1.84%	29.7M	48.39	0.86
2026-07-27	46.38	47.55	46.32	47.32	47.32	+2.03%	30.4M	47.25	0.88
2026-07-24	44.08	46.44	43.73	46.38	46.38	+5.84%	40.8M	45.52	1.21
2026-07-23	44.16	44.58	43.78	43.82	43.82	-1.06%	28.0M	44.04	0.84
2026-07-22	45.04	45.12	44.16	44.29	44.29	+1.16%	23.7M	44.45	0.71
2026-07-21	43.25	43.87	42.89	43.78	43.78	+0.64%	20.3M	43.53	0.61
2026-07-20	43.28	43.66	43.14	43.50	43.50	-0.21%	21.3M	43.46	0.60
2026-07-17	44.64	45.02	43.27	43.59	43.59	-0.66%	31.0M	44.02	0.87
2026-07-16	43.00	44.22	42.89	43.88	43.88	+2.45%	25.3M	43.78	0.71
2026-07-15	42.27	43.34	42.21	42.83	42.83	+0.85%	23.0M	42.86	0.64
2026-07-14	42.64	42.81	42.21	42.47	42.47	-0.49%	17.5M	42.43	0.49
2026-07-13	42.66	42.85	42.35	42.68	42.68	+1.33%	24.8M	42.64	0.69
2026-07-10	41.61	42.44	41.34	42.12	42.12	—	27.7M	42.14	—
2026-07-09	42.20	42.34	41.66	42.24	42.24	—	28.2M	42.08	—
2026-07-08	42.48	43.23	42.25	42.45	42.45	—	23.1M	42.66	—
2026-07-07	42.70	43.50	42.42	42.59	42.59	—	34.7M	42.89	—
2026-07-06	42.90	43.16	41.63	42.07	42.07	—	55.3M	42.01	—
2026-07-02	42.24	43.08	40.76	42.56	42.56	+1.36%	59.1M	41.77	1.84
2026-07-01	42.39	42.80	41.49	41.99	41.99	-0.83%	57.2M	41.97	1.90
2026-06-30	44.22	44.36	41.99	42.34	42.34	—	60.5M	42.55	—
2026-06-29	45.57	45.85	42.78	44.10	44.10	-5.24%	55.4M	43.77	2.05
2026-06-26	46.20	46.59	46.00	46.54	46.54	—	38.1M	46.45	—
2026-06-25	45.54	46.26	45.33	46.07	46.07	—	17.6M	46.01	—
2026-06-24	46.46	46.80	45.43	45.68	45.68	—	25.3M	45.77	—
2026-06-23	45.71	46.85	45.40	46.73	46.73	—	23.0M	46.51	—
2026-06-22	45.37	45.88	45.15	45.36	45.36	—	19.3M	45.44	—
2026-06-18	45.78	46.06	45.36	45.37	45.37	—	66.3M	45.49	—
2026-06-17	46.51	46.61	45.23	45.84	45.84	—	33.5M	45.67	—
2026-06-16	47.10	47.40	46.31	46.73	46.73	—	20.7M	46.78	—
2026-06-11	47.35	48.06	46.90	46.94	46.94	—	26.9M	47.46	—
2026-06-10	46.46	47.03	45.95	46.95	46.95	—	25.2M	46.78	—
2026-06-09	45.29	46.09	44.79	45.78	45.78	—	24.8M	45.62	—
2026-06-08	45.30	45.83	45.09	45.44	45.44	—	19.0M	45.41	—
2026-06-01	47.50	48.04	47.47	47.73	47.73	—	14.6M	47.70	—
2026-05-29	48.06	48.16	47.34	47.81	47.81	—	40.4M	47.82	—
2026-05-26	48.29	48.69	47.86	48.49	48.49	—	23.0M	48.40	—
2026-05-22	48.50	48.52	48.05	48.35	48.35	—	14.7M	48.36	—
2026-05-21	47.61	48.27	47.38	48.27	48.27	—	15.8M	48.12	—
2026-05-20	47.73	48.09	47.48	47.82	47.82	—	16.7M	47.77	—
2026-05-19	46.81	47.79	46.79	47.74	47.74	—	24.6M	47.56	—
2026-05-18	46.60	47.02	45.81	46.76	46.76	—	25.4M	46.70	—
2026-05-07	47.23	47.65	47.06	47.09	47.09	—	18.8M	47.27	—
2026-05-06	47.16	47.60	46.91	47.44	47.44	—	19.3M	47.27	—
2026-05-05	47.54	47.79	47.20	47.34	47.34	—	15.1M	47.46	—
2026-05-04	47.82	47.88	47.33	47.57	47.57	—	18.1M	47.53	—
2026-04-27	47.42	48.65	46.74	47.10	47.10	—	37.9M	47.61	—
2026-04-24	47.06	47.34	46.38	46.38	46.38	—	26.6M	46.70	—
2026-04-23	46.48	47.52	46.30	47.22	47.22	—	22.8M	47.20	—
2026-04-20	46.59	46.97	46.26	46.44	46.44	—	16.6M	46.59	—
2026-04-17	46.11	46.89	46.08	46.55	46.55	—	20.0M	46.57	—
2026-04-10	47.09	47.10	45.95	46.04	46.04	—	25.2M	46.24	—
2026-04-09	47.81	48.17	47.26	47.78	47.78	—	29.4M	47.65	—
2026-04-08	47.88	48.16	47.12	48.04	48.04	—	34.1M	47.55	—
2026-04-07	49.10	49.23	48.53	48.62	48.62	—	21.9M	48.74	—
2026-04-02	49.81	49.90	49.28	49.40	49.40	—	22.7M	49.49	—
2026-03-26	50.57	51.24	50.42	50.74	50.74	—	24.4M	50.80	—
2026-03-25	50.65	50.83	50.28	50.37	50.37	—	21.9M	50.53	—
2026-03-24	50.55	51.68	50.48	50.91	50.91	—	20.3M	51.17	—
2026-03-23	50.03	50.75	49.62	50.58	50.58	—	26.4M	50.45	—
2026-03-18	50.37	50.48	49.38	49.59	49.59	—	33.0M	49.68	—
2026-03-17	51.30	51.30	50.36	50.52	50.52	—	23.8M	50.68	—
2026-03-16	51.36	51.46	50.75	50.97	50.97	—	20.0M	51.01	—
2026-03-13	50.95	51.66	50.95	51.38	51.38	—	21.8M	51.33	—