GPC
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 135.24
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 2026-07-02 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 | 132.43 | 135.91 | 132.34 | 135.24 | 135.24 | +0.88% | 1.1M | 134.93 | 1.01 |
| 2026-09-08 | 135.69 | 135.85 | 133.26 | 134.06 | 134.06 | -2.91% | 872K | 134.24 | 0.80 |
| 2026-09-04 | 135.52 | 138.20 | 135.52 | 138.08 | 138.08 | +0.33% | 737K | 137.54 | 0.67 |
| 2026-09-03 | 137.63 | 138.81 | 134.38 | 137.62 | 137.62 | +0.34% | 947K | 136.81 | 0.85 |
| 2026-09-02 | 135.69 | 137.56 | 134.91 | 137.15 | 137.15 | +1.71% | 745K | 137.01 | 0.67 |
| 2026-09-01 | 135.25 | 136.17 | 134.28 | 134.84 | 134.84 | -0.61% | 932K | 134.96 | 0.82 |
| 2026-08-31 | 136.84 | 137.58 | 135.63 | 135.67 | 135.67 | -1.34% | 1.2M | 136.06 | 1.10 |
| 2026-08-28 | 137.34 | 137.54 | 135.39 | 137.51 | 137.51 | +0.59% | 734K | 136.80 | 0.63 |
| 2026-08-27 | 137.36 | 138.98 | 135.65 | 136.70 | 136.70 | -2.00% | 1.3M | 137.31 | 1.09 |
| 2026-08-26 | 138.44 | 139.89 | 136.58 | 139.49 | 139.49 | +1.12% | 1.7M | 139.22 | 1.45 |
| 2026-08-25 | 136.04 | 138.21 | 135.31 | 137.95 | 137.95 | +1.67% | 1.2M | 137.42 | 1.07 |
| 2026-08-24 | 134.08 | 135.76 | 133.93 | 135.69 | 135.69 | +1.29% | 775K | 135.21 | 0.65 |
| 2026-08-21 | 133.42 | 135.07 | 132.77 | 133.96 | 133.96 | +0.78% | 1.2M | 133.90 | 1.05 |
| 2026-08-20 | 131.55 | 133.07 | 129.40 | 132.92 | 132.92 | -1.20% | 1.8M | 132.32 | 1.50 |
| 2026-08-19 | 133.69 | 135.94 | 132.84 | 134.54 | 134.54 | +2.01% | 870K | 134.27 | 0.70 |
| 2026-08-18 | 133.78 | 134.63 | 131.85 | 131.89 | 131.89 | -0.48% | 942K | 132.67 | 0.67 |
| 2026-08-17 | 133.68 | 134.51 | 132.42 | 132.52 | 132.52 | -1.86% | 1.1M | 132.98 | 0.77 |
| 2026-08-14 | 134.82 | 135.88 | 134.00 | 135.03 | 135.03 | -0.24% | 688K | 134.79 | 0.46 |
| 2026-08-13 | 135.31 | 135.63 | 133.40 | 135.35 | 135.35 | +1.00% | 898K | 134.96 | 0.58 |
| 2026-08-12 | 133.87 | 135.14 | 131.72 | 134.01 | 134.01 | -0.80% | 1.1M | 133.42 | 0.67 |
| 2026-08-11 | 133.91 | 137.16 | 133.22 | 135.09 | 135.09 | +0.41% | 1.4M | 135.47 | 0.88 |
| 2026-08-10 | 133.56 | 134.77 | 131.96 | 134.54 | 134.54 | -0.80% | 1.6M | 134.32 | 0.99 |
| 2026-08-07 | 133.36 | 135.69 | 132.85 | 135.63 | 135.63 | +2.14% | 827K | 135.11 | 0.49 |
| 2026-08-06 | 131.44 | 133.09 | 131.15 | 132.79 | 132.79 | +1.12% | 1.2M | 132.48 | 0.67 |
| 2026-08-05 | 132.25 | 133.21 | 131.10 | 131.32 | 131.32 | -0.93% | 885K | 131.72 | 0.49 |
| 2026-08-04 | 127.69 | 132.86 | 127.34 | 132.55 | 132.55 | +3.14% | 1.3M | 131.78 | 0.71 |
| 2026-08-03 | 127.98 | 129.80 | 127.28 | 128.52 | 128.52 | +3.34% | 1.1M | 128.32 | 0.58 |
| 2026-07-31 | 123.33 | 125.77 | 123.33 | 124.37 | 124.37 | -0.37% | 1.2M | 124.50 | 0.57 |
| 2026-07-30 | 129.44 | 129.97 | 123.62 | 124.83 | 124.83 | -3.96% | 1.2M | 124.89 | 0.54 |
| 2026-07-29 | 128.77 | 131.15 | 127.16 | 129.98 | 129.98 | +0.21% | 1.5M | 129.84 | 0.70 |
| 2026-07-28 | 129.99 | 132.00 | 128.86 | 129.71 | 129.71 | +1.57% | 1.4M | 129.96 | 0.63 |
| 2026-07-27 | 125.00 | 128.79 | 124.25 | 127.70 | 127.70 | +2.81% | 1.5M | 127.75 | 0.70 |
| 2026-07-24 | 120.02 | 124.36 | 120.02 | 124.21 | 124.21 | +3.47% | 1.2M | 123.62 | 0.55 |
| 2026-07-23 | 121.13 | 121.46 | 118.36 | 120.05 | 120.05 | -0.27% | 1.5M | 119.84 | 0.69 |
| 2026-07-22 | 120.87 | 125.00 | 119.71 | 120.37 | 120.37 | +1.05% | 2.2M | 121.09 | 1.00 |
| 2026-07-21 | 114.99 | 120.70 | 109.50 | 119.12 | 119.12 | -2.68% | 4.2M | 116.43 | 1.99 |
| 2026-07-20 | 124.83 | 125.00 | 121.48 | 122.40 | 122.40 | -1.94% | 2.2M | 122.53 | 1.03 |
| 2026-07-17 | 125.09 | 127.78 | 123.78 | 124.82 | 124.82 | -0.67% | 1.6M | 124.98 | 0.73 |
| 2026-07-16 | 121.26 | 125.94 | 121.26 | 125.66 | 125.66 | +3.85% | 1.7M | 125.27 | 0.76 |
| 2026-07-15 | 122.60 | 122.60 | 120.67 | 121.00 | 121.00 | -0.95% | 2.5M | 121.25 | 1.12 |
| 2026-07-14 | 123.30 | 123.71 | 121.58 | 122.16 | 122.16 | -1.10% | 1.7M | 122.23 | 0.76 |
| 2026-07-13 | 126.73 | 127.74 | 123.46 | 123.52 | 123.52 | -1.67% | 1.4M | 124.45 | 0.63 |
| 2026-07-10 | 124.91 | 127.76 | 124.61 | 125.62 | 125.62 | — | 2.5M | 126.29 | — |
| 2026-07-09 | 125.14 | 126.85 | 123.92 | 124.27 | 124.27 | — | 1.9M | 125.21 | — |
| 2026-07-08 | 127.31 | 127.31 | 124.11 | 124.73 | 124.73 | — | 1.8M | 124.95 | — |
| 2026-07-07 | 129.51 | 131.58 | 128.42 | 128.67 | 128.67 | — | 2.1M | 129.86 | — |
| 2026-07-06 | 129.20 | 130.30 | 125.69 | 128.66 | 128.66 | — | 3.5M | 128.25 | — |
| 2026-07-02 | 119.41 | 135.44 | 116.76 | 132.57 | 132.57 | +12.92% | 5.1M | 129.70 | 2.83 |
| 2026-07-01 | 117.93 | 119.65 | 116.94 | 117.40 | 117.40 | — | 1.4M | 117.95 | — |
| 2026-06-30 | 117.15 | 118.33 | 116.06 | 117.98 | 117.98 | — | 1.4M | 117.83 | — |
| 2026-06-29 | 114.92 | 117.20 | 114.38 | 117.18 | 117.18 | — | 1.7M | 116.49 | — |
| 2026-06-26 | 112.67 | 116.62 | 112.67 | 116.02 | 116.02 | — | 2.8M | 115.71 | — |
| 2026-06-25 | 110.82 | 114.58 | 110.19 | 112.99 | 112.99 | — | 1.4M | 112.79 | — |
| 2026-06-24 | 107.54 | 110.97 | 107.45 | 110.73 | 110.73 | — | 1.3M | 110.04 | — |
| 2026-06-23 | 105.50 | 107.68 | 104.81 | 106.47 | 106.47 | — | 1.6M | 106.67 | — |
| 2026-06-22 | 106.68 | 107.89 | 105.02 | 105.11 | 105.11 | — | 2.1M | 105.81 | — |
| 2026-06-18 | 107.12 | 111.31 | 107.12 | 108.70 | 108.70 | — | 3.7M | 109.04 | — |
| 2026-06-17 | 106.64 | 109.57 | 105.47 | 106.12 | 106.12 | — | 3.3M | 106.64 | — |
| 2026-06-16 | 106.48 | 108.06 | 105.66 | 107.27 | 107.27 | — | 2.0M | 107.30 | — |
| 2026-06-11 | 99.02 | 102.42 | 98.81 | 102.26 | 102.26 | — | 1.9M | 101.05 | — |
| 2026-06-10 | 99.55 | 100.03 | 97.47 | 98.43 | 98.43 | — | 1.0M | 98.60 | — |
| 2026-06-09 | 97.52 | 100.23 | 97.22 | 99.41 | 99.41 | — | 1.1M | 99.25 | — |
| 2026-06-08 | 96.88 | 98.66 | 96.07 | 97.07 | 97.07 | — | 1.4M | 97.47 | — |
| 2026-06-01 | 97.51 | 98.61 | 96.44 | 97.26 | 97.26 | — | 1.9M | 97.31 | — |
| 2026-05-29 | 98.94 | 99.47 | 97.89 | 98.70 | 98.70 | — | 2.4M | 98.66 | — |
| 2026-05-26 | 96.52 | 97.47 | 95.57 | 97.05 | 97.05 | — | 1.5M | 96.94 | — |
| 2026-05-22 | 97.60 | 98.75 | 97.17 | 97.87 | 97.87 | — | 959K | 97.95 | — |
| 2026-05-21 | 94.03 | 98.02 | 93.47 | 97.62 | 97.62 | — | 1.6M | 97.12 | — |
| 2026-05-20 | 92.13 | 95.55 | 90.78 | 94.97 | 94.97 | — | 1.5M | 94.53 | — |
| 2026-05-19 | 92.11 | 93.28 | 91.00 | 92.47 | 92.47 | — | 1.4M | 92.25 | — |
| 2026-05-18 | 93.31 | 94.25 | 92.11 | 93.17 | 93.17 | — | 2.1M | 93.14 | — |
| 2026-05-07 | 105.44 | 106.67 | 105.05 | 105.25 | 105.25 | — | 1.3M | 105.55 | — |
| 2026-05-06 | 105.85 | 106.82 | 104.26 | 105.49 | 105.49 | — | 1.3M | 105.68 | — |
| 2026-05-05 | 102.93 | 105.08 | 102.39 | 104.29 | 104.29 | — | 1.1M | 104.19 | — |
| 2026-05-04 | 104.08 | 105.89 | 103.48 | 103.52 | 103.52 | — | 1.3M | 104.21 | — |
| 2026-04-27 | 108.29 | 109.65 | 105.59 | 106.56 | 106.56 | — | 1.7M | 106.68 | — |
| 2026-04-24 | 109.36 | 109.89 | 108.31 | 108.74 | 108.74 | — | 1.1M | 108.93 | — |
| 2026-04-23 | 111.90 | 112.33 | 109.17 | 109.79 | 109.79 | — | 1.6M | 110.11 | — |
| 2026-04-20 | 113.75 | 113.75 | 111.72 | 112.59 | 112.59 | — | 2.2M | 112.49 | — |
| 2026-04-17 | 111.93 | 115.83 | 111.93 | 113.79 | 113.79 | — | 2.0M | 114.11 | — |
| 2026-04-10 | 109.24 | 109.53 | 106.98 | 107.51 | 107.51 | — | 1.8M | 107.66 | — |
| 2026-04-09 | 107.15 | 109.14 | 105.84 | 108.56 | 108.56 | — | 2.2M | 108.35 | — |
| 2026-04-08 | 106.62 | 107.72 | 105.84 | 107.41 | 107.41 | — | 1.9M | 107.04 | — |
| 2026-04-07 | 104.56 | 105.30 | 103.50 | 103.84 | 103.84 | — | 1.3M | 104.24 | — |
| 2026-04-02 | 105.35 | 106.17 | 102.92 | 103.47 | 103.47 | — | 1.9M | 103.81 | — |
| 2026-03-26 | 104.46 | 106.48 | 104.39 | 105.28 | 105.28 | — | 1.8M | 105.33 | — |
| 2026-03-25 | 103.97 | 105.68 | 103.48 | 105.12 | 105.12 | — | 2.3M | 104.95 | — |
| 2026-03-24 | 99.78 | 103.41 | 99.50 | 103.01 | 103.01 | — | 2.2M | 102.73 | — |
| 2026-03-23 | 98.52 | 102.72 | 97.46 | 101.06 | 101.06 | — | 2.8M | 101.08 | — |
| 2026-03-18 | 101.37 | 102.44 | 100.48 | 100.72 | 100.72 | — | 2.1M | 101.08 | — |
| 2026-03-17 | 104.67 | 105.22 | 102.58 | 102.82 | 102.82 | — | 3.0M | 103.25 | — |
| 2026-03-16 | 105.73 | 106.50 | 103.42 | 104.01 | 104.01 | — | 2.4M | 104.20 | — |
| 2026-03-13 | 108.01 | 108.01 | 105.02 | 105.74 | 105.74 | — | 1.7M | 105.72 | — |