WYNN

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 90.23

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	91.40	91.91	89.72	90.23	90.23	-2.16%	2.1M	90.32	1.39
2026-09-08	91.38	92.64	90.45	92.22	92.22	+0.74%	1.7M	92.03	1.14
2026-09-04	91.15	92.62	91.02	91.54	91.54	-0.02%	1.2M	91.78	0.80
2026-09-03	91.69	92.00	89.71	91.56	91.56	+0.04%	1.5M	91.05	1.03
2026-09-02	90.74	92.85	90.71	91.52	91.52	+1.02%	1.8M	92.07	1.10
2026-09-01	89.67	92.08	89.44	90.60	90.60	-0.74%	1.8M	90.81	1.12
2026-08-31	95.08	95.08	90.87	91.28	91.28	-4.18%	2.8M	91.93	1.77
2026-08-28	94.73	96.17	94.72	95.26	95.26	+1.76%	1.2M	95.27	0.78
2026-08-27	97.00	97.00	93.50	93.61	93.61	-3.66%	1.9M	94.66	1.22
2026-08-26	98.99	99.08	97.03	97.17	97.17	-1.59%	1.2M	97.54	0.74
2026-08-25	99.69	99.99	98.11	98.74	98.74	-0.67%	1.5M	98.73	0.95
2026-08-24	101.33	101.46	98.91	99.41	99.41	-0.87%	1.6M	99.47	1.05
2026-08-21	99.75	101.28	99.66	100.28	100.28	+0.68%	892K	100.54	0.56
2026-08-20	99.00	100.30	97.05	99.60	99.60	-0.50%	1.8M	98.81	1.10
2026-08-19	101.70	101.80	98.60	100.10	100.10	-1.17%	2.0M	99.88	1.21
2026-08-18	102.96	103.74	101.25	101.29	101.29	-1.46%	1.1M	101.97	0.68
2026-08-17	102.66	103.03	101.11	102.79	102.79	+0.25%	1.2M	102.45	0.77
2026-08-14	102.10	103.04	101.46	102.53	102.53	+0.16%	1.1M	102.47	0.66
2026-08-13	102.53	103.59	101.33	102.37	102.37	-0.58%	1.3M	102.38	0.80
2026-08-12	105.03	106.32	102.87	102.97	102.97	-1.74%	1.8M	103.96	1.18
2026-08-11	101.91	104.86	101.91	104.79	104.79	+2.23%	1.0M	104.30	0.66
2026-08-10	102.00	102.64	101.33	102.50	102.50	-0.04%	1.2M	102.17	0.75
2026-08-07	101.15	103.34	99.90	102.54	102.54	+1.02%	1.5M	102.25	0.96
2026-08-06	101.15	102.34	100.56	101.50	101.50	+0.35%	1.4M	101.52	0.87
2026-08-05	102.09	109.24	100.94	101.15	101.15	+3.64%	3.7M	104.77	2.53
2026-08-04	98.11	98.77	96.93	97.60	97.60	-0.77%	2.5M	98.03	1.82
2026-08-03	100.00	100.58	97.19	98.36	98.36	-0.96%	1.5M	98.23	1.05
2026-07-31	100.60	100.61	97.48	99.31	99.31	-1.38%	1.5M	98.94	1.06
2026-07-30	98.91	101.10	98.75	100.70	100.70	+1.71%	1.3M	100.61	0.89
2026-07-29	98.79	99.78	97.66	99.01	99.01	-0.01%	1.3M	98.68	0.94
2026-07-28	99.90	100.34	98.59	99.02	99.02	-0.68%	1.5M	99.19	1.05
2026-07-27	98.69	100.81	98.47	99.70	99.70	+2.87%	1.6M	99.70	1.10
2026-07-24	97.29	98.27	96.36	96.92	96.92	+0.16%	1.5M	97.05	0.99
2026-07-23	92.88	97.56	92.52	96.77	96.77	+2.54%	3.0M	96.47	2.15
2026-07-22	94.69	95.27	93.89	94.37	94.37	-0.27%	1.4M	94.52	1.02
2026-07-21	95.75	95.77	94.36	94.63	94.63	-1.08%	1.2M	94.94	0.87
2026-07-20	97.26	97.53	95.33	95.66	95.66	-1.01%	1.1M	95.85	0.80
2026-07-17	97.60	97.60	95.91	96.64	96.64	-1.50%	1.0M	96.56	0.69
2026-07-16	97.28	99.11	97.28	98.11	98.11	+1.09%	1.0M	98.26	0.68
2026-07-15	96.36	97.23	95.82	97.05	97.05	+1.20%	1.0M	96.69	0.67
2026-07-14	97.26	97.60	95.25	95.90	95.90	-1.27%	1.3M	95.94	0.84
2026-07-13	99.97	100.46	96.80	97.13	97.13	-2.65%	1.3M	97.93	0.84
2026-07-10	99.52	100.59	98.88	99.77	99.77	—	1.3M	99.95	—
2026-07-09	97.51	99.31	97.11	98.83	98.83	—	1.3M	98.61	—
2026-07-08	97.48	98.32	96.23	97.93	97.93	—	1.3M	97.62	—
2026-07-07	96.75	97.78	95.41	96.35	96.35	—	1.1M	96.19	—
2026-07-06	96.00	96.25	93.15	95.89	95.89	—	1.6M	94.94	—
2026-07-02	96.39	98.48	94.82	95.91	95.91	—	1.9M	96.04	—
2026-07-01	97.16	97.87	95.71	96.11	96.11	—	1.4M	96.37	—
2026-06-30	99.53	99.53	96.74	97.09	97.09	—	1.3M	97.45	—
2026-06-29	101.86	101.86	99.21	99.42	99.42	—	1.2M	99.64	—
2026-06-26	98.66	101.56	98.30	100.44	100.44	—	3.3M	100.48	—
2026-06-25	103.95	104.37	98.50	99.38	99.38	—	2.0M	99.90	—
2026-06-24	104.15	106.25	103.58	103.75	103.75	—	1.2M	104.58	—
2026-06-23	103.05	105.36	102.65	104.15	104.15	—	1.0M	104.25	—
2026-06-22	103.92	105.05	103.00	103.62	103.62	—	1.2M	103.65	—
2026-06-18	103.43	106.75	103.33	105.53	105.53	—	1.7M	105.28	—
2026-06-17	102.60	105.11	102.08	102.31	102.31	—	1.6M	103.08	—
2026-06-16	105.76	106.90	103.48	103.67	103.67	—	1.3M	104.16	—
2026-06-11	105.26	107.84	103.90	107.75	107.75	—	2.0M	106.68	—
2026-06-10	107.10	108.36	104.98	105.26	105.26	—	1.4M	105.83	—
2026-06-09	105.41	110.17	105.01	107.44	107.44	—	2.4M	107.79	—
2026-06-08	103.67	105.93	103.29	104.83	104.83	—	1.0M	104.81	—
2026-06-01	103.33	107.77	102.13	106.53	106.53	—	2.1M	106.29	—
2026-05-29	101.54	102.47	100.85	101.22	101.22	—	1.0M	101.53	—
2026-05-26	98.19	98.82	97.11	97.87	97.87	—	1.5M	97.75	—
2026-05-22	97.50	99.25	96.56	97.24	97.24	—	1.2M	97.28	—
2026-05-21	97.06	98.64	95.43	98.54	98.54	—	904K	97.96	—
2026-05-20	95.01	99.63	93.44	98.06	98.06	—	1.6M	97.87	—
2026-05-19	95.29	95.99	94.25	94.78	94.78	—	1.0M	95.09	—
2026-05-18	96.10	98.01	94.87	95.51	95.51	—	1.3M	95.90	—
2026-05-07	107.73	108.98	105.47	106.85	106.85	—	1.3M	106.85	—
2026-05-06	108.28	109.00	107.22	107.56	107.56	—	1.1M	107.79	—
2026-05-05	103.50	106.84	103.50	106.24	106.24	—	1.6M	105.86	—
2026-05-04	105.97	106.18	102.26	103.44	103.44	—	1.4M	103.45	—
2026-04-27	105.63	107.00	104.83	105.51	105.51	—	1.2M	105.66	—
2026-04-24	105.76	106.84	104.84	105.67	105.67	—	1.2M	105.67	—
2026-04-23	106.08	106.08	103.11	105.61	105.61	—	1.7M	104.89	—
2026-04-20	108.72	109.36	106.44	108.79	108.79	—	1.3M	108.44	—
2026-04-17	108.33	111.97	107.85	109.19	109.19	—	1.6M	110.04	—
2026-04-10	104.89	105.60	103.78	104.00	104.00	—	791K	104.20	—
2026-04-09	103.78	105.09	102.63	104.89	104.89	—	1.3M	104.33	—
2026-04-08	105.34	107.95	104.53	105.24	105.24	—	2.5M	105.88	—
2026-04-07	102.67	103.05	100.00	100.43	100.43	—	1.5M	100.81	—
2026-04-02	101.11	102.28	99.51	102.03	102.03	—	1.4M	101.22	—
2026-03-26	100.86	101.43	99.07	99.47	99.47	—	1.3M	99.77	—
2026-03-25	103.88	105.42	100.56	101.89	101.89	—	1.4M	102.14	—
2026-03-24	100.09	103.21	100.09	102.77	102.77	—	1.1M	102.37	—
2026-03-23	102.28	104.85	101.05	101.13	101.13	—	1.6M	102.41	—
2026-03-18	102.73	104.94	101.35	101.62	101.62	—	962K	102.30	—
2026-03-17	102.06	105.45	102.02	103.33	103.33	—	2.2M	103.70	—
2026-03-16	101.25	103.00	100.19	100.63	100.63	—	1.9M	101.33	—
2026-03-13	100.21	101.79	99.50	100.43	100.43	—	2.0M	100.71	—