XYZ

SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 79.40

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	78.90	80.27	77.75	79.40	79.40	-0.87%	4.1M	79.29	0.99
2026-09-08	81.59	82.34	79.97	80.10	80.10	-3.21%	3.3M	80.41	0.79
2026-09-04	82.51	83.56	81.88	82.76	82.76	-0.73%	2.5M	82.87	0.56
2026-09-03	82.34	84.56	81.85	83.37	83.37	+1.10%	3.3M	83.12	0.69
2026-09-02	76.96	83.08	76.96	82.46	82.46	+5.88%	6.0M	81.51	1.22
2026-09-01	80.26	80.36	77.63	77.88	77.88	-5.05%	5.2M	78.88	1.05
2026-08-31	82.58	83.05	81.08	82.02	82.02	-1.85%	6.1M	82.03	1.27
2026-08-28	84.86	85.89	82.99	83.57	83.57	-1.51%	3.5M	83.85	0.71
2026-08-27	84.00	86.92	83.48	84.85	84.85	+2.11%	5.8M	85.36	1.21
2026-08-26	82.00	83.89	81.95	83.10	83.10	+0.46%	3.2M	83.07	0.67
2026-08-25	81.81	82.76	81.00	82.72	82.72	+1.65%	3.0M	82.35	0.61
2026-08-24	81.00	83.95	81.00	81.38	81.38	-0.95%	4.1M	82.16	0.82
2026-08-21	80.04	82.29	79.27	82.16	82.16	+2.60%	6.7M	81.38	1.41
2026-08-20	80.95	81.88	79.37	80.08	80.08	-1.05%	2.9M	80.17	0.58
2026-08-19	79.76	81.83	79.38	80.93	80.93	+1.89%	3.4M	81.07	0.69
2026-08-18	79.19	81.50	79.05	79.43	79.43	-0.96%	3.3M	80.17	0.67
2026-08-17	81.63	81.83	79.96	80.20	80.20	-3.23%	3.4M	80.41	0.69
2026-08-14	82.87	83.41	82.39	82.88	82.88	-0.25%	4.3M	82.84	0.85
2026-08-13	79.09	83.72	78.92	83.09	83.09	+6.14%	5.2M	81.90	1.05
2026-08-12	78.58	79.20	77.23	78.28	78.28	-1.00%	4.3M	77.98	0.82
2026-08-11	78.82	79.80	78.24	79.07	79.07	+0.11%	3.5M	79.03	0.66
2026-08-10	78.51	79.89	78.36	78.98	78.98	-0.03%	4.2M	79.16	0.79
2026-08-07	78.96	80.04	77.92	79.00	79.00	-0.03%	6.0M	79.00	1.15
2026-08-06	83.76	83.84	78.50	79.02	79.02	-6.15%	11.7M	79.81	2.43
2026-08-05	85.29	86.75	83.67	84.20	84.20	-0.52%	8.6M	84.50	1.86
2026-08-04	82.11	84.81	82.08	84.64	84.64	+3.11%	4.7M	84.25	1.01
2026-08-03	80.74	82.23	80.74	82.09	82.09	+1.05%	4.3M	81.83	0.93
2026-07-31	82.23	83.14	80.36	81.24	81.24	-1.63%	4.7M	81.34	1.01
2026-07-30	82.09	82.80	80.82	82.59	82.59	+0.50%	3.7M	82.08	0.79
2026-07-29	82.22	84.02	81.69	82.18	82.18	-1.11%	5.0M	82.51	1.03
2026-07-28	81.96	83.15	80.61	83.10	83.10	+2.29%	4.9M	82.45	0.98
2026-07-27	78.98	81.38	78.80	81.24	81.24	+5.30%	4.3M	80.46	0.82
2026-07-24	77.00	78.50	75.98	77.15	77.15	+0.86%	3.2M	77.25	0.59
2026-07-23	77.66	77.93	75.73	76.49	76.49	-1.25%	5.6M	76.69	1.03
2026-07-22	79.40	79.44	76.99	77.46	77.46	-3.63%	3.8M	77.73	0.70
2026-07-21	79.62	81.08	78.91	80.38	80.38	+1.37%	3.4M	80.32	0.62
2026-07-20	79.34	80.48	78.17	79.29	79.29	-0.81%	4.2M	79.53	0.73
2026-07-17	79.20	80.83	78.96	79.94	79.94	-1.94%	4.9M	79.92	0.84
2026-07-16	82.11	82.71	80.67	81.52	81.52	-0.35%	4.1M	81.47	0.70
2026-07-15	81.35	84.08	76.41	81.81	81.81	+2.28%	10.7M	81.54	1.87
2026-07-14	78.66	80.91	78.21	79.99	79.99	+1.61%	4.9M	79.99	0.84
2026-07-13	78.06	79.00	77.06	78.72	78.72	+1.84%	3.9M	78.23	0.66
2026-07-10	78.50	79.64	76.92	77.30	77.30	—	3.7M	77.56	—
2026-07-09	75.96	77.82	75.71	77.42	77.42	—	3.0M	77.30	—
2026-07-08	76.55	76.86	74.76	76.55	76.55	—	4.9M	76.13	—
2026-07-07	79.19	80.29	77.21	77.56	77.56	—	5.0M	77.99	—
2026-07-06	78.86	79.27	77.47	78.92	78.92	—	3.8M	78.72	—
2026-07-02	78.45	81.04	77.66	78.83	78.83	—	5.5M	78.93	—
2026-07-01	75.58	77.89	75.11	77.13	77.13	—	5.6M	77.06	—
2026-06-30	78.94	78.96	75.28	76.00	76.00	—	7.4M	76.26	—
2026-06-29	78.49	79.01	77.23	78.02	78.02	—	7.1M	78.13	—
2026-06-26	74.25	77.82	74.20	77.82	77.82	—	11.7M	77.36	—
2026-06-25	75.41	75.75	73.68	74.08	74.08	—	5.0M	74.55	—
2026-06-24	73.00	77.13	73.00	75.68	75.68	—	6.4M	75.79	—
2026-06-23	71.51	73.34	71.50	72.37	72.37	—	4.7M	72.52	—
2026-06-22	73.77	75.33	72.53	73.07	73.07	—	5.1M	73.31	—
2026-06-18	73.77	75.09	72.41	74.78	74.78	—	8.7M	74.60	—
2026-06-17	74.29	76.17	72.70	72.84	72.84	—	6.1M	74.25	—
2026-06-16	74.47	75.94	74.19	74.68	74.68	—	6.1M	75.01	—
2026-06-11	66.40	69.44	65.46	69.09	69.09	—	5.9M	67.96	—
2026-06-10	66.81	68.85	66.16	66.63	66.63	—	3.8M	67.37	—
2026-06-09	69.51	70.45	65.77	68.29	68.29	—	5.4M	67.82	—
2026-06-08	68.30	70.61	67.90	69.92	69.92	—	5.8M	69.64	—
2026-06-01	76.35	77.62	75.53	76.10	76.10	—	7.9M	76.57	—
2026-05-29	74.97	76.66	74.19	75.72	75.72	—	7.4M	75.66	—
2026-05-26	68.67	69.35	67.55	69.17	69.17	—	5.1M	68.94	—
2026-05-22	68.11	69.00	67.08	68.08	68.08	—	5.6M	68.06	—
2026-05-21	69.75	70.22	68.34	68.65	68.65	—	8.5M	69.07	—
2026-05-20	69.98	71.75	67.80	70.89	70.89	—	6.4M	70.94	—
2026-05-19	70.85	71.55	68.89	69.17	69.17	—	5.7M	69.63	—
2026-05-18	69.78	71.80	69.54	70.63	70.63	—	4.8M	70.72	—
2026-05-07	71.78	72.30	69.82	70.14	70.14	—	10.0M	71.10	—
2026-05-06	71.69	71.94	69.96	70.83	70.83	—	5.2M	70.68	—
2026-05-05	70.65	72.47	69.93	71.25	71.25	—	5.0M	71.51	—
2026-05-04	71.92	73.46	71.50	71.90	71.90	—	4.8M	72.26	—
2026-04-27	70.87	72.38	70.38	71.28	71.28	—	4.0M	71.33	—
2026-04-24	70.34	72.11	69.62	71.63	71.63	—	3.9M	71.19	—
2026-04-23	71.50	71.63	68.51	69.93	69.93	—	3.8M	70.01	—
2026-04-20	71.04	73.94	71.04	73.89	73.89	—	5.8M	73.07	—
2026-04-17	70.04	72.18	69.90	71.26	71.26	—	6.8M	71.22	—
2026-04-10	62.86	63.00	60.85	62.20	62.20	—	6.0M	61.89	—
2026-04-09	62.67	62.93	59.65	62.69	62.69	—	5.9M	61.82	—
2026-04-08	63.64	65.40	62.38	62.83	62.83	—	7.0M	63.60	—
2026-04-07	60.37	60.93	59.43	59.97	59.97	—	3.6M	60.01	—
2026-04-02	58.00	60.02	56.75	59.78	59.78	—	6.5M	58.82	—
2026-03-26	59.34	61.40	59.11	59.37	59.37	—	5.6M	59.75	—
2026-03-25	61.21	62.13	59.30	60.01	60.01	—	4.6M	60.51	—
2026-03-24	60.06	60.69	58.86	59.89	59.89	—	4.7M	59.81	—
2026-03-23	60.96	62.21	60.15	61.17	61.17	—	6.6M	61.32	—
2026-03-18	59.72	61.54	57.15	57.84	57.84	—	9.8M	58.73	—
2026-03-17	60.37	61.35	59.73	59.79	59.79	—	5.6M	60.20	—
2026-03-16	60.56	60.78	59.33	59.85	59.85	—	6.1M	59.91	—
2026-03-13	60.65	61.45	59.67	59.79	59.79	—	7.1M	60.17	—