WM
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 216.44
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 | 217.50 | 217.50 | 215.13 | 216.44 | 216.44 | -0.62% | 1.8M | 216.00 | 0.88 |
| 2026-09-08 | 217.68 | 218.81 | 216.50 | 217.78 | 217.78 | -0.55% | 2.2M | 217.75 | 1.09 |
| 2026-09-04 | 219.51 | 220.75 | 217.66 | 218.99 | 218.99 | -1.23% | 2.4M | 219.02 | 1.24 |
| 2026-09-03 | 219.98 | 221.95 | 218.31 | 221.72 | 221.72 | +1.22% | 2.4M | 221.06 | 1.19 |
| 2026-09-02 | 219.07 | 220.54 | 216.27 | 219.04 | 219.04 | -0.33% | 2.4M | 219.14 | 1.19 |
| 2026-09-01 | 220.85 | 222.22 | 218.32 | 219.77 | 219.77 | +0.39% | 2.2M | 219.69 | 1.08 |
| 2026-08-31 | 220.00 | 221.21 | 218.60 | 218.92 | 218.92 | -0.34% | 2.8M | 219.50 | 1.39 |
| 2026-08-28 | 218.87 | 220.01 | 217.86 | 219.66 | 219.66 | +0.87% | 2.0M | 219.35 | 0.98 |
| 2026-08-27 | 219.50 | 220.14 | 217.42 | 217.76 | 217.76 | -1.57% | 2.3M | 218.11 | 1.12 |
| 2026-08-26 | 221.38 | 223.50 | 220.35 | 221.24 | 221.24 | -0.40% | 2.5M | 221.49 | 1.20 |
| 2026-08-25 | 225.22 | 226.26 | 222.01 | 222.13 | 222.13 | -1.91% | 2.3M | 223.56 | 1.11 |
| 2026-08-24 | 225.09 | 227.76 | 225.08 | 226.46 | 226.46 | +1.07% | 1.6M | 226.35 | 0.79 |
| 2026-08-21 | 225.08 | 225.29 | 223.40 | 224.06 | 224.06 | -0.38% | 1.8M | 224.17 | 0.90 |
| 2026-08-20 | 224.83 | 226.29 | 224.11 | 224.92 | 224.92 | -0.07% | 1.7M | 225.09 | 0.86 |
| 2026-08-19 | 224.85 | 228.72 | 222.25 | 225.08 | 225.08 | +0.67% | 1.9M | 226.16 | 0.97 |
| 2026-08-18 | 227.44 | 228.16 | 223.50 | 223.58 | 223.58 | -0.20% | 2.1M | 225.08 | 1.08 |
| 2026-08-17 | 223.71 | 225.25 | 223.00 | 224.02 | 224.02 | -0.24% | 1.8M | 224.05 | 0.94 |
| 2026-08-14 | 225.31 | 225.93 | 223.70 | 224.55 | 224.55 | +0.15% | 1.5M | 224.91 | 0.77 |
| 2026-08-13 | 227.59 | 228.37 | 224.15 | 224.21 | 224.21 | -0.93% | 2.3M | 225.04 | 1.15 |
| 2026-08-12 | 225.05 | 228.39 | 223.46 | 226.32 | 226.32 | -0.23% | 1.4M | 226.69 | 0.70 |
| 2026-08-11 | 225.68 | 228.98 | 225.68 | 226.85 | 226.85 | +0.11% | 1.3M | 227.72 | 0.66 |
| 2026-08-10 | 227.18 | 227.89 | 225.56 | 226.60 | 226.60 | -0.47% | 1.5M | 226.54 | 0.76 |
| 2026-08-07 | 227.38 | 231.56 | 226.70 | 227.68 | 227.68 | -0.58% | 1.7M | 228.54 | 0.87 |
| 2026-08-06 | 226.94 | 229.33 | 222.77 | 229.01 | 229.01 | +2.10% | 2.9M | 227.38 | 1.53 |
| 2026-08-05 | 226.05 | 226.44 | 222.42 | 224.31 | 224.31 | -0.42% | 2.1M | 224.18 | 1.14 |
| 2026-08-04 | 224.89 | 226.05 | 222.16 | 225.25 | 225.25 | -0.52% | 3.1M | 224.72 | 1.67 |
| 2026-08-03 | 227.02 | 228.07 | 223.83 | 226.43 | 226.43 | -0.05% | 2.2M | 226.05 | 1.23 |
| 2026-07-31 | 225.85 | 228.45 | 224.00 | 226.55 | 226.55 | +0.10% | 2.2M | 226.47 | 1.22 |
| 2026-07-30 | 230.02 | 231.10 | 225.15 | 226.33 | 226.33 | -4.34% | 2.9M | 226.67 | 1.70 |
| 2026-07-29 | 236.69 | 242.88 | 235.75 | 236.60 | 236.60 | -1.17% | 2.8M | 238.71 | 1.65 |
| 2026-07-28 | 242.21 | 243.61 | 238.79 | 239.41 | 239.41 | +0.63% | 2.1M | 240.64 | 1.25 |
| 2026-07-27 | 238.10 | 241.13 | 237.66 | 237.90 | 237.90 | -0.36% | 1.4M | 238.86 | 0.73 |
| 2026-07-24 | 237.52 | 239.30 | 236.63 | 238.75 | 238.75 | +0.62% | 1.3M | 238.36 | 0.64 |
| 2026-07-23 | 236.66 | 239.49 | 235.00 | 237.27 | 237.27 | +0.38% | 1.4M | 237.26 | 0.69 |
| 2026-07-22 | 235.17 | 236.76 | 233.41 | 236.38 | 236.38 | +1.37% | 1.6M | 235.64 | 0.75 |
| 2026-07-21 | 235.03 | 235.93 | 232.80 | 233.18 | 233.18 | -2.46% | 2.0M | 233.68 | 0.96 |
| 2026-07-20 | 238.87 | 240.86 | 237.00 | 239.05 | 239.05 | -0.11% | 1.3M | 239.12 | 0.59 |
| 2026-07-17 | 244.75 | 247.15 | 236.94 | 239.31 | 239.31 | -1.21% | 2.2M | 240.50 | 0.98 |
| 2026-07-16 | 236.02 | 243.04 | 234.34 | 242.25 | 242.25 | +4.06% | 1.9M | 241.65 | 0.87 |
| 2026-07-15 | 233.50 | 236.92 | 232.25 | 232.80 | 232.80 | -0.63% | 1.6M | 233.77 | 0.72 |
| 2026-07-14 | 233.72 | 236.15 | 231.01 | 234.27 | 234.27 | -1.03% | 1.4M | 234.39 | 0.59 |
| 2026-07-13 | 234.44 | 237.49 | 234.09 | 236.71 | 236.71 | +1.45% | 1.3M | 236.48 | 0.55 |
| 2026-07-10 | 232.22 | 233.62 | 230.90 | 233.33 | 233.33 | — | 1.0M | 232.54 | — |
| 2026-07-09 | 231.26 | 233.77 | 230.05 | 231.67 | 231.67 | — | 1.6M | 232.36 | — |
| 2026-07-08 | 236.73 | 237.75 | 233.69 | 233.94 | 233.94 | — | 2.1M | 235.46 | — |
| 2026-07-07 | 233.89 | 238.20 | 231.68 | 237.21 | 237.21 | — | 2.3M | 236.42 | — |
| 2026-07-06 | 229.96 | 230.00 | 226.22 | 228.98 | 228.98 | — | 1.5M | 228.41 | — |
| 2026-07-02 | 225.55 | 230.65 | 223.36 | 230.40 | 230.40 | — | 2.1M | 229.15 | — |
| 2026-07-01 | 223.99 | 225.64 | 223.30 | 224.08 | 224.08 | — | 1.6M | 224.51 | — |
| 2026-06-30 | 222.96 | 223.91 | 221.00 | 222.88 | 222.88 | — | 1.6M | 222.76 | — |
| 2026-06-29 | 225.78 | 227.00 | 222.10 | 223.37 | 223.37 | — | 2.0M | 223.58 | — |
| 2026-06-26 | 224.78 | 227.90 | 224.64 | 225.53 | 225.53 | — | 7.9M | 225.67 | — |
| 2026-06-25 | 221.11 | 225.25 | 219.17 | 223.08 | 223.08 | — | 1.8M | 222.91 | — |
| 2026-06-24 | 219.55 | 225.50 | 219.11 | 223.26 | 223.26 | — | 2.8M | 223.68 | — |
| 2026-06-23 | 216.97 | 219.04 | 214.00 | 218.84 | 218.84 | — | 2.1M | 217.95 | — |
| 2026-06-22 | 213.15 | 215.10 | 212.81 | 213.31 | 213.31 | — | 1.7M | 213.73 | — |
| 2026-06-18 | 216.32 | 216.94 | 212.22 | 214.60 | 214.60 | — | 3.6M | 214.51 | — |
| 2026-06-17 | 216.64 | 218.75 | 214.86 | 215.85 | 215.85 | — | 1.8M | 216.61 | — |
| 2026-06-16 | 216.92 | 219.52 | 216.02 | 218.59 | 218.59 | — | 2.5M | 217.91 | — |
| 2026-06-11 | 224.99 | 225.81 | 218.68 | 218.79 | 218.79 | — | 1.8M | 221.42 | — |
| 2026-06-10 | 222.95 | 225.19 | 220.23 | 224.28 | 224.28 | — | 2.3M | 223.72 | — |
| 2026-06-09 | 216.05 | 222.20 | 215.51 | 221.30 | 221.30 | — | 2.0M | 219.97 | — |
| 2026-06-08 | 218.90 | 220.90 | 215.87 | 216.14 | 216.14 | — | 1.7M | 217.29 | — |
| 2026-06-01 | 211.39 | 214.67 | 211.37 | 212.51 | 212.51 | — | 1.7M | 213.02 | — |
| 2026-05-29 | 213.68 | 214.60 | 211.26 | 211.46 | 211.46 | — | 3.9M | 211.93 | — |
| 2026-05-26 | 216.80 | 218.25 | 215.30 | 215.48 | 215.48 | — | 2.0M | 216.07 | — |
| 2026-05-22 | 217.55 | 218.50 | 215.90 | 217.90 | 217.90 | — | 1.9M | 217.38 | — |
| 2026-05-21 | 219.01 | 219.36 | 216.02 | 217.75 | 217.75 | — | 1.7M | 217.82 | — |
| 2026-05-20 | 220.46 | 221.87 | 219.11 | 219.59 | 219.59 | — | 1.8M | 220.02 | — |
| 2026-05-19 | 224.15 | 227.69 | 221.86 | 222.34 | 222.34 | — | 2.6M | 223.93 | — |
| 2026-05-18 | 219.20 | 223.77 | 219.07 | 222.73 | 222.73 | — | 2.7M | 222.06 | — |
| 2026-05-07 | 220.00 | 222.35 | 219.19 | 221.45 | 221.45 | — | 1.6M | 221.20 | — |
| 2026-05-06 | 223.09 | 223.74 | 220.01 | 220.52 | 220.52 | — | 1.7M | 221.13 | — |
| 2026-05-05 | 227.11 | 227.44 | 223.76 | 224.49 | 224.49 | — | 1.7M | 224.74 | — |
| 2026-05-04 | 227.10 | 229.82 | 225.62 | 227.85 | 227.85 | — | 1.4M | 228.05 | — |
| 2026-04-27 | 228.97 | 230.37 | 225.71 | 226.20 | 226.20 | — | 1.7M | 227.15 | — |
| 2026-04-24 | 232.82 | 234.50 | 228.79 | 229.53 | 229.53 | — | 1.5M | 230.44 | — |
| 2026-04-23 | 225.90 | 233.47 | 225.41 | 232.80 | 232.80 | — | 2.5M | 230.84 | — |
| 2026-04-20 | 223.56 | 225.60 | 223.16 | 224.18 | 224.18 | — | 1.6M | 224.69 | — |
| 2026-04-17 | 223.76 | 224.20 | 221.51 | 223.95 | 223.95 | — | 2.4M | 223.54 | — |
| 2026-04-10 | 231.88 | 233.31 | 228.11 | 229.45 | 229.45 | — | 1.4M | 229.61 | — |
| 2026-04-09 | 231.78 | 234.40 | 230.87 | 233.10 | 233.10 | — | 1.6M | 233.07 | — |
| 2026-04-08 | 230.50 | 231.62 | 225.00 | 231.43 | 231.43 | — | 2.5M | 229.62 | — |
| 2026-04-07 | 234.23 | 235.73 | 232.50 | 233.31 | 233.31 | — | 1.4M | 233.83 | — |
| 2026-04-02 | 232.47 | 236.12 | 231.75 | 235.42 | 235.42 | — | 1.3M | 235.18 | — |
| 2026-03-26 | 224.39 | 227.97 | 223.71 | 226.51 | 226.51 | — | 1.7M | 226.70 | — |
| 2026-03-25 | 224.72 | 225.58 | 219.10 | 224.85 | 224.85 | — | 1.9M | 222.93 | — |
| 2026-03-24 | 226.28 | 229.32 | 224.16 | 224.94 | 224.94 | — | 1.8M | 226.37 | — |
| 2026-03-23 | 232.00 | 232.18 | 227.47 | 227.53 | 227.53 | — | 2.0M | 228.74 | — |
| 2026-03-18 | 235.08 | 237.33 | 233.74 | 233.79 | 233.79 | — | 1.2M | 234.79 | — |
| 2026-03-17 | 238.64 | 239.44 | 235.72 | 236.05 | 236.05 | — | 1.4M | 236.85 | — |
| 2026-03-16 | 238.82 | 239.63 | 236.00 | 236.96 | 236.96 | — | 2.2M | 237.21 | — |
| 2026-03-13 | 238.66 | 240.67 | 237.06 | 238.53 | 238.53 | — | 2.2M | 238.84 | — |