WDC
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 482.28
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 | 474.64 | 495.49 | 471.72 | 482.28 | 482.28 | +1.04% | 4.0M | 486.56 | 0.63 |
| 2026-09-08 | 480.01 | 489.20 | 464.54 | 477.30 | 477.30 | +2.10% | 6.4M | 478.95 | 0.99 |
| 2026-09-04 | 452.22 | 468.19 | 442.15 | 467.46 | 467.46 | +5.86% | 5.8M | 461.96 | 0.86 |
| 2026-09-03 | 442.91 | 449.47 | 420.88 | 441.57 | 441.57 | -1.63% | 5.5M | 439.79 | 0.75 |
| 2026-09-02 | 444.93 | 456.98 | 437.40 | 448.90 | 448.90 | -0.34% | 4.1M | 445.66 | 0.53 |
| 2026-09-01 | 443.07 | 457.68 | 439.28 | 450.44 | 450.44 | -0.02% | 5.5M | 449.52 | 0.71 |
| 2026-08-31 | 456.90 | 459.45 | 444.52 | 450.55 | 450.55 | -1.94% | 5.9M | 449.85 | 0.75 |
| 2026-08-28 | 462.25 | 475.01 | 455.07 | 459.45 | 459.45 | -0.55% | 4.3M | 464.11 | 0.53 |
| 2026-08-27 | 477.79 | 479.85 | 443.02 | 462.00 | 462.00 | -1.47% | 7.6M | 456.74 | 0.94 |
| 2026-08-26 | 449.88 | 470.00 | 448.01 | 468.88 | 468.88 | +4.02% | 5.2M | 465.59 | 0.62 |
| 2026-08-25 | 446.72 | 452.00 | 430.34 | 450.75 | 450.75 | +3.53% | 4.8M | 444.83 | 0.55 |
| 2026-08-24 | 446.35 | 446.99 | 419.54 | 435.38 | 435.38 | -5.24% | 7.8M | 432.97 | 0.91 |
| 2026-08-21 | 477.27 | 478.80 | 454.33 | 459.44 | 459.44 | -2.05% | 4.4M | 464.20 | 0.51 |
| 2026-08-20 | 463.38 | 477.28 | 453.70 | 469.05 | 469.05 | +1.51% | 5.4M | 468.42 | 0.63 |
| 2026-08-19 | 494.28 | 500.00 | 460.28 | 462.09 | 462.09 | -6.87% | 7.0M | 471.65 | 0.82 |
| 2026-08-18 | 496.07 | 520.00 | 490.23 | 496.16 | 496.16 | -7.43% | 9.4M | 499.23 | 1.12 |
| 2026-08-17 | 525.52 | 548.60 | 519.07 | 536.01 | 536.01 | +5.35% | 9.3M | 535.81 | 1.13 |
| 2026-08-14 | 503.50 | 516.35 | 487.10 | 508.80 | 508.80 | +4.41% | 9.9M | 500.60 | 1.20 |
| 2026-08-13 | 453.13 | 502.64 | 451.55 | 487.29 | 487.29 | +7.31% | 8.7M | 486.44 | 1.04 |
| 2026-08-12 | 457.07 | 467.80 | 450.88 | 454.10 | 454.10 | +3.69% | 5.8M | 457.99 | 0.68 |
| 2026-08-11 | 442.21 | 448.88 | 431.48 | 437.93 | 437.93 | -0.09% | 6.1M | 439.75 | 0.72 |
| 2026-08-10 | 434.63 | 452.70 | 424.38 | 438.34 | 438.34 | +0.93% | 7.3M | 440.52 | 0.87 |
| 2026-08-07 | 457.44 | 457.56 | 422.50 | 434.30 | 434.30 | -3.81% | 11.8M | 434.59 | 1.48 |
| 2026-08-06 | 428.88 | 477.63 | 407.48 | 451.52 | 451.52 | -13.03% | 16.2M | 452.25 | 2.15 |
| 2026-08-05 | 544.93 | 564.66 | 518.28 | 519.17 | 519.17 | -5.36% | 9.6M | 529.36 | 1.31 |
| 2026-08-04 | 555.00 | 559.84 | 537.29 | 548.56 | 548.56 | +4.05% | 7.8M | 549.80 | 1.06 |
| 2026-08-03 | 524.36 | 539.43 | 501.27 | 527.22 | 527.22 | -3.23% | 8.3M | 524.94 | 1.13 |
| 2026-07-31 | 569.11 | 580.00 | 530.55 | 544.84 | 544.84 | +2.21% | 9.5M | 551.66 | 1.30 |
| 2026-07-30 | 511.65 | 547.07 | 507.00 | 533.04 | 533.04 | +15.37% | 8.4M | 529.18 | 1.15 |
| 2026-07-29 | 480.39 | 499.19 | 456.72 | 462.04 | 462.04 | -0.32% | 9.2M | 471.92 | 1.26 |
| 2026-07-28 | 466.09 | 467.26 | 422.11 | 463.51 | 463.51 | -6.91% | 10.5M | 449.20 | 1.43 |
| 2026-07-27 | 523.00 | 531.29 | 471.32 | 497.92 | 497.92 | -4.21% | 6.2M | 494.63 | 0.76 |
| 2026-07-24 | 538.50 | 552.00 | 509.56 | 519.80 | 519.80 | -6.90% | 4.8M | 525.89 | 0.56 |
| 2026-07-23 | 555.72 | 576.37 | 554.00 | 558.30 | 558.30 | +0.29% | 5.7M | 562.71 | 0.64 |
| 2026-07-22 | 525.74 | 564.43 | 525.02 | 556.67 | 556.67 | +1.51% | 5.4M | 554.70 | 0.59 |
| 2026-07-21 | 528.81 | 553.63 | 517.01 | 548.39 | 548.39 | +12.51% | 7.4M | 542.07 | 0.78 |
| 2026-07-20 | 491.36 | 505.99 | 485.28 | 487.42 | 487.42 | +2.14% | 5.4M | 495.42 | 0.54 |
| 2026-07-17 | 451.13 | 492.93 | 430.52 | 477.22 | 477.22 | +2.23% | 11.8M | 467.94 | 1.16 |
| 2026-07-16 | 486.68 | 498.72 | 453.94 | 466.81 | 466.81 | -9.15% | 10.5M | 470.49 | 1.01 |
| 2026-07-15 | 562.64 | 569.35 | 496.50 | 513.84 | 513.84 | -8.78% | 7.9M | 516.65 | 0.77 |
| 2026-07-14 | 587.65 | 589.65 | 559.11 | 563.32 | 563.32 | +1.40% | 5.2M | 568.58 | 0.49 |
| 2026-07-13 | 551.66 | 559.99 | 532.16 | 555.55 | 555.55 | -4.64% | 4.8M | 548.34 | 0.45 |
| 2026-07-10 | 564.00 | 585.20 | 562.76 | 582.59 | 582.59 | — | 4.8M | 579.19 | — |
| 2026-07-09 | 594.14 | 601.50 | 574.00 | 578.05 | 578.05 | — | 6.9M | 586.85 | — |
| 2026-07-08 | 526.00 | 562.76 | 526.00 | 550.30 | 550.30 | — | 6.9M | 542.48 | — |
| 2026-07-07 | 532.39 | 550.00 | 510.37 | 532.10 | 532.10 | — | 8.0M | 528.63 | — |
| 2026-07-06 | 567.00 | 601.00 | 563.61 | 577.46 | 577.46 | — | 7.6M | 580.28 | — |
| 2026-07-02 | 595.50 | 609.47 | 525.84 | 539.00 | 539.00 | — | 9.0M | 552.69 | — |
| 2026-07-01 | 604.55 | 617.39 | 585.80 | 598.37 | 598.37 | — | 7.9M | 600.02 | — |
| 2026-06-30 | 632.44 | 663.98 | 630.30 | 638.72 | 638.72 | — | 9.3M | 643.32 | — |
| 2026-06-29 | 600.56 | 652.98 | 590.00 | 651.88 | 651.88 | — | 11.3M | 631.31 | — |
| 2026-06-26 | 643.14 | 647.42 | 579.51 | 586.45 | 586.45 | — | 23.4M | 596.14 | — |
| 2026-06-25 | 729.00 | 729.00 | 658.50 | 675.39 | 675.39 | — | 11.7M | 681.01 | — |
| 2026-06-24 | 658.46 | 665.00 | 612.41 | 643.83 | 643.83 | — | 12.2M | 643.15 | — |
| 2026-06-23 | 665.21 | 682.53 | 653.00 | 670.75 | 670.75 | — | 12.7M | 669.14 | — |
| 2026-06-22 | 772.75 | 779.80 | 726.60 | 732.62 | 732.62 | — | 13.2M | 745.15 | — |
| 2026-06-18 | 764.15 | 799.87 | 739.11 | 746.23 | 746.23 | — | 16.7M | 760.03 | — |
| 2026-06-17 | 695.48 | 741.85 | 694.12 | 712.13 | 712.13 | — | 13.6M | 718.56 | — |
| 2026-06-16 | 686.77 | 729.92 | 667.35 | 681.08 | 681.08 | — | 15.9M | 695.43 | — |
| 2026-06-11 | 497.77 | 529.72 | 489.00 | 529.29 | 529.29 | — | 6.3M | 516.78 | — |
| 2026-06-10 | 502.70 | 515.22 | 484.50 | 490.09 | 490.09 | — | 6.0M | 494.46 | — |
| 2026-06-09 | 535.50 | 545.41 | 480.87 | 517.72 | 517.72 | — | 7.3M | 513.25 | — |
| 2026-06-08 | 540.21 | 540.21 | 519.05 | 526.93 | 526.93 | — | 6.2M | 527.26 | — |
| 2026-06-01 | 536.00 | 564.14 | 534.26 | 546.20 | 546.20 | — | 6.2M | 549.35 | — |
| 2026-05-29 | 542.30 | 544.26 | 518.68 | 531.21 | 531.21 | — | 8.4M | 530.28 | — |
| 2026-05-26 | 504.83 | 536.12 | 500.50 | 524.65 | 524.65 | — | 7.6M | 524.07 | — |
| 2026-05-22 | 488.43 | 489.99 | 478.55 | 484.28 | 484.28 | — | 4.5M | 484.80 | — |
| 2026-05-21 | 458.93 | 487.29 | 458.87 | 486.46 | 486.46 | — | 5.0M | 479.71 | — |
| 2026-05-20 | 469.38 | 469.65 | 456.18 | 459.62 | 459.62 | — | 5.3M | 461.11 | — |
| 2026-05-19 | 441.70 | 464.23 | 434.00 | 455.80 | 455.80 | — | 5.9M | 449.57 | — |
| 2026-05-18 | 485.33 | 487.00 | 441.67 | 458.68 | 458.68 | — | 9.0M | 456.57 | — |
| 2026-05-07 | 472.01 | 475.57 | 450.28 | 463.91 | 463.91 | — | 7.2M | 462.28 | — |
| 2026-05-06 | 472.00 | 483.87 | 448.99 | 483.15 | 483.15 | — | 8.3M | 470.06 | — |
| 2026-05-05 | 455.80 | 480.11 | 455.19 | 465.26 | 465.26 | — | 9.8M | 469.26 | — |
| 2026-05-04 | 430.73 | 453.83 | 428.51 | 442.36 | 442.36 | — | 10.2M | 441.43 | — |
| 2026-04-27 | 411.73 | 414.00 | 396.28 | 400.73 | 400.73 | — | 5.8M | 403.59 | — |
| 2026-04-24 | 410.11 | 414.50 | 400.05 | 404.00 | 404.00 | — | 5.6M | 406.61 | — |
| 2026-04-23 | 387.00 | 416.37 | 385.81 | 403.12 | 403.12 | — | 6.8M | 404.10 | — |
| 2026-04-20 | 375.99 | 380.65 | 366.40 | 374.11 | 374.11 | — | 5.4M | 372.65 | — |
| 2026-04-17 | 370.35 | 378.98 | 366.18 | 372.52 | 372.52 | — | 5.6M | 372.15 | — |
| 2026-04-10 | 343.95 | 349.75 | 330.00 | 343.43 | 343.43 | — | 6.1M | 343.50 | — |
| 2026-04-09 | 343.88 | 345.10 | 329.50 | 337.88 | 337.88 | — | 6.4M | 336.90 | — |
| 2026-04-08 | 335.00 | 348.00 | 331.66 | 338.78 | 338.78 | — | 9.2M | 340.18 | — |
| 2026-04-07 | 297.83 | 312.20 | 295.73 | 311.96 | 311.96 | — | 5.9M | 307.67 | — |
| 2026-04-02 | 278.17 | 298.15 | 278.00 | 294.97 | 294.97 | — | 7.9M | 291.52 | — |
| 2026-03-26 | 286.79 | 291.81 | 272.83 | 273.35 | 273.35 | — | 9.7M | 279.29 | — |
| 2026-03-25 | 292.00 | 300.72 | 280.75 | 296.14 | 296.14 | — | 7.6M | 293.36 | — |
| 2026-03-24 | 294.51 | 301.35 | 280.20 | 301.05 | 301.05 | — | 7.2M | 294.81 | — |
| 2026-03-23 | 298.61 | 316.93 | 283.16 | 294.79 | 294.79 | — | 9.0M | 295.21 | — |
| 2026-03-18 | 309.55 | 319.62 | 300.60 | 304.90 | 304.90 | — | 12.5M | 309.79 | — |
| 2026-03-17 | 288.31 | 314.92 | 284.72 | 313.81 | 313.81 | — | 14.2M | 304.12 | — |
| 2026-03-16 | 282.79 | 289.87 | 278.77 | 286.21 | 286.21 | — | 8.6M | 284.07 | — |
| 2026-03-13 | 265.98 | 278.44 | 265.34 | 272.29 | 272.29 | — | 8.2M | 272.93 | — |