NRG
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 115.37
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 2026-06-22 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 | 118.55 | 118.93 | 114.59 | 115.37 | 115.37 | -3.57% | 2.8M | 115.72 | 1.16 |
| 2026-09-08 | 120.93 | 121.67 | 118.51 | 119.64 | 119.64 | +0.52% | 2.6M | 120.22 | 1.05 |
| 2026-09-04 | 111.29 | 119.25 | 111.29 | 119.02 | 119.02 | +6.42% | 3.4M | 117.43 | 1.39 |
| 2026-09-03 | 112.24 | 114.00 | 110.12 | 111.84 | 111.84 | +0.68% | 2.3M | 111.80 | 0.93 |
| 2026-09-02 | 110.50 | 111.92 | 108.78 | 111.09 | 111.09 | +1.44% | 2.1M | 110.42 | 0.78 |
| 2026-09-01 | 109.50 | 112.15 | 108.34 | 109.51 | 109.51 | -0.55% | 2.2M | 109.69 | 0.66 |
| 2026-08-31 | 110.30 | 110.97 | 108.54 | 110.12 | 110.12 | -0.90% | 3.6M | 109.67 | 1.10 |
| 2026-08-28 | 114.70 | 115.08 | 110.65 | 111.12 | 111.12 | -2.88% | 2.2M | 111.69 | 0.66 |
| 2026-08-27 | 116.16 | 117.31 | 113.23 | 114.41 | 114.41 | -1.49% | 2.0M | 114.54 | 0.62 |
| 2026-08-26 | 113.99 | 117.39 | 113.99 | 116.14 | 116.14 | +2.23% | 1.6M | 116.00 | 0.49 |
| 2026-08-25 | 114.01 | 115.63 | 112.90 | 113.61 | 113.61 | +1.64% | 3.0M | 114.29 | 0.89 |
| 2026-08-24 | 113.32 | 114.46 | 111.30 | 111.78 | 111.78 | -1.18% | 4.8M | 112.03 | 1.48 |
| 2026-08-21 | 116.58 | 117.23 | 113.06 | 113.11 | 113.11 | -1.95% | 2.9M | 114.13 | 0.90 |
| 2026-08-20 | 119.96 | 121.10 | 114.90 | 115.36 | 115.36 | -4.33% | 2.8M | 116.80 | 0.87 |
| 2026-08-19 | 116.20 | 120.79 | 115.60 | 120.58 | 120.58 | +4.34% | 2.3M | 118.67 | 0.71 |
| 2026-08-18 | 121.92 | 122.52 | 115.08 | 115.56 | 115.56 | -5.57% | 2.6M | 117.19 | 0.83 |
| 2026-08-17 | 127.40 | 127.53 | 121.37 | 122.37 | 122.37 | -3.07% | 2.0M | 123.06 | 0.62 |
| 2026-08-14 | 120.00 | 126.27 | 120.00 | 126.24 | 126.24 | +5.42% | 1.4M | 124.94 | 0.44 |
| 2026-08-13 | 120.00 | 122.06 | 119.41 | 119.75 | 119.75 | -0.75% | 1.3M | 120.09 | 0.38 |
| 2026-08-12 | 122.00 | 124.19 | 119.93 | 120.66 | 120.66 | +0.73% | 2.2M | 121.36 | 0.67 |
| 2026-08-11 | 119.75 | 122.41 | 119.45 | 119.79 | 119.79 | +0.74% | 1.9M | 120.38 | 0.59 |
| 2026-08-10 | 118.13 | 121.44 | 116.56 | 118.91 | 118.91 | +0.66% | 2.2M | 119.41 | 0.68 |
| 2026-08-07 | 119.00 | 123.31 | 117.86 | 118.13 | 118.13 | -0.77% | 3.6M | 119.99 | 1.15 |
| 2026-08-06 | 121.27 | 122.97 | 118.87 | 119.05 | 119.05 | -1.39% | 3.5M | 120.14 | 1.14 |
| 2026-08-05 | 118.37 | 124.71 | 117.78 | 120.73 | 120.73 | +3.15% | 6.1M | 120.84 | 2.15 |
| 2026-08-04 | 140.00 | 140.03 | 112.50 | 117.04 | 117.04 | -15.48% | 13.8M | 118.41 | 6.10 |
| 2026-08-03 | 134.70 | 140.72 | 131.53 | 138.47 | 138.47 | +3.11% | 2.6M | 138.67 | 1.18 |
| 2026-07-31 | 136.58 | 137.95 | 132.21 | 134.29 | 134.29 | +0.24% | 2.7M | 134.08 | 1.19 |
| 2026-07-30 | 129.00 | 135.53 | 128.69 | 133.97 | 133.97 | +7.84% | 2.6M | 133.38 | 1.14 |
| 2026-07-29 | 126.90 | 128.60 | 122.45 | 124.23 | 124.23 | -2.61% | 2.6M | 124.74 | 1.12 |
| 2026-07-28 | 134.73 | 135.58 | 126.80 | 127.56 | 127.56 | -6.55% | 3.2M | 128.18 | 1.40 |
| 2026-07-27 | 141.99 | 142.01 | 135.40 | 136.50 | 136.50 | -3.21% | 2.3M | 136.83 | 0.92 |
| 2026-07-24 | 142.77 | 144.19 | 139.24 | 141.03 | 141.03 | -1.37% | 2.3M | 141.31 | 0.90 |
| 2026-07-23 | 138.84 | 143.19 | 137.84 | 142.99 | 142.99 | +2.15% | 2.9M | 141.77 | 1.15 |
| 2026-07-22 | 131.11 | 140.59 | 131.11 | 139.98 | 139.98 | +6.37% | 2.6M | 138.55 | 1.04 |
| 2026-07-21 | 132.54 | 134.36 | 131.06 | 131.60 | 131.60 | +0.78% | 1.8M | 132.23 | 0.66 |
| 2026-07-20 | 130.24 | 131.86 | 129.18 | 130.58 | 130.58 | +1.14% | 2.0M | 130.61 | 0.72 |
| 2026-07-17 | 130.55 | 132.30 | 128.52 | 129.11 | 129.11 | -2.74% | 3.0M | 129.95 | 1.09 |
| 2026-07-16 | 137.00 | 138.75 | 131.32 | 132.75 | 132.75 | -3.73% | 2.2M | 133.21 | 0.82 |
| 2026-07-15 | 140.64 | 143.53 | 136.51 | 137.90 | 137.90 | -0.33% | 2.0M | 138.55 | 0.74 |
| 2026-07-14 | 142.66 | 144.73 | 136.86 | 138.36 | 138.36 | -0.80% | 1.8M | 138.95 | 0.66 |
| 2026-07-13 | 139.10 | 140.34 | 137.57 | 139.48 | 139.48 | -0.67% | 1.5M | 139.17 | 0.54 |
| 2026-07-10 | 141.58 | 143.47 | 140.23 | 140.42 | 140.42 | — | 1.1M | 141.29 | — |
| 2026-07-09 | 140.23 | 143.19 | 139.39 | 140.48 | 140.48 | — | 1.8M | 141.26 | — |
| 2026-07-08 | 137.86 | 138.73 | 135.23 | 137.48 | 137.48 | — | 2.3M | 136.93 | — |
| 2026-07-07 | 140.93 | 141.45 | 136.55 | 138.01 | 138.01 | — | 2.0M | 138.40 | — |
| 2026-07-06 | 138.77 | 142.04 | 138.00 | 141.01 | 141.01 | — | 2.3M | 140.28 | — |
| 2026-07-02 | 140.82 | 142.05 | 135.16 | 136.70 | 136.70 | — | 3.0M | 137.21 | — |
| 2026-07-01 | 145.56 | 145.85 | 137.48 | 140.80 | 140.80 | — | 3.4M | 139.99 | — |
| 2026-06-30 | 149.17 | 150.76 | 145.17 | 146.06 | 146.06 | — | 2.3M | 146.74 | — |
| 2026-06-29 | 149.53 | 150.97 | 146.18 | 149.11 | 149.11 | — | 2.6M | 148.74 | — |
| 2026-06-26 | 145.18 | 150.52 | 145.00 | 149.36 | 149.36 | — | 6.6M | 148.54 | — |
| 2026-06-25 | 143.87 | 147.38 | 143.50 | 147.11 | 147.11 | — | 3.2M | 146.06 | — |
| 2026-06-24 | 137.69 | 142.98 | 136.85 | 142.21 | 142.21 | — | 3.3M | 141.45 | — |
| 2026-06-23 | 134.51 | 138.87 | 133.00 | 137.66 | 137.66 | — | 2.3M | 137.38 | — |
| 2026-06-22 | 135.34 | 139.03 | 135.34 | 138.91 | 138.91 | +2.85% | 5.3M | 140.88 | 2.22 |
| 2026-06-18 | 133.19 | 140.56 | 133.19 | 135.06 | 135.06 | — | 3.8M | 135.97 | — |
| 2026-06-17 | 131.74 | 135.22 | 130.82 | 132.13 | 132.13 | — | 1.6M | 132.98 | — |
| 2026-06-16 | 130.83 | 135.54 | 130.51 | 132.10 | 132.10 | — | 1.9M | 133.20 | — |
| 2026-06-11 | 120.97 | 124.34 | 120.55 | 123.70 | 123.70 | — | 2.0M | 123.08 | — |
| 2026-06-10 | 127.30 | 128.09 | 120.11 | 120.65 | 120.65 | — | 3.8M | 121.61 | — |
| 2026-06-09 | 129.39 | 131.42 | 125.45 | 129.96 | 129.96 | — | 1.9M | 128.64 | — |
| 2026-06-08 | 129.34 | 129.68 | 127.31 | 127.71 | 127.71 | — | 1.8M | 127.92 | — |
| 2026-06-01 | 131.09 | 131.65 | 127.11 | 129.47 | 129.47 | — | 2.6M | 129.88 | — |
| 2026-05-29 | 136.01 | 138.22 | 133.91 | 134.08 | 134.08 | — | 3.6M | 134.60 | — |
| 2026-05-26 | 140.00 | 143.08 | 138.88 | 140.43 | 140.43 | — | 2.7M | 140.54 | — |
| 2026-05-22 | 137.12 | 139.85 | 136.17 | 137.65 | 137.65 | — | 2.1M | 137.99 | — |
| 2026-05-21 | 133.04 | 137.19 | 132.63 | 136.92 | 136.92 | — | 2.7M | 136.17 | — |
| 2026-05-20 | 127.17 | 134.22 | 127.00 | 133.98 | 133.98 | — | 3.7M | 131.94 | — |
| 2026-05-19 | 124.00 | 124.16 | 121.22 | 123.71 | 123.71 | — | 3.1M | 123.22 | — |
| 2026-05-18 | 127.36 | 127.89 | 124.16 | 125.50 | 125.50 | — | 2.5M | 125.32 | — |
| 2026-05-07 | 150.86 | 151.34 | 141.55 | 141.86 | 141.86 | — | 4.4M | 143.26 | — |
| 2026-05-06 | 153.18 | 157.83 | 149.00 | 150.64 | 150.64 | — | 3.9M | 151.22 | — |
| 2026-05-05 | 156.44 | 159.25 | 156.09 | 157.43 | 157.43 | — | 2.4M | 157.63 | — |
| 2026-05-04 | 153.00 | 156.36 | 152.34 | 154.82 | 154.82 | — | 1.9M | 154.38 | — |
| 2026-04-27 | 160.89 | 161.36 | 157.39 | 160.15 | 160.15 | — | 1.8M | 160.18 | — |
| 2026-04-24 | 154.86 | 160.67 | 153.99 | 159.81 | 159.81 | — | 2.0M | 158.68 | — |
| 2026-04-23 | 150.17 | 154.53 | 148.79 | 154.53 | 154.53 | — | 3.7M | 152.47 | — |
| 2026-04-20 | 169.14 | 169.78 | 156.25 | 157.18 | 157.18 | — | 3.8M | 159.08 | — |
| 2026-04-17 | 169.00 | 171.35 | 166.29 | 167.73 | 167.73 | — | 3.4M | 168.06 | — |
| 2026-04-10 | 162.18 | 166.89 | 162.00 | 164.07 | 164.07 | — | 2.1M | 164.53 | — |
| 2026-04-09 | 160.68 | 167.06 | 160.68 | 161.78 | 161.78 | — | 2.1M | 164.06 | — |
| 2026-04-08 | 160.46 | 161.09 | 157.36 | 160.30 | 160.30 | — | 2.3M | 159.63 | — |
| 2026-04-07 | 149.19 | 153.27 | 149.19 | 153.06 | 153.06 | — | 1.9M | 151.87 | — |
| 2026-04-02 | 145.85 | 152.80 | 145.85 | 152.69 | 152.69 | — | 3.2M | 151.55 | — |
| 2026-03-26 | 148.91 | 150.55 | 144.38 | 146.14 | 146.14 | — | 2.4M | 146.60 | — |
| 2026-03-25 | 152.64 | 154.82 | 150.36 | 151.04 | 151.04 | — | 2.0M | 152.10 | — |
| 2026-03-24 | 150.95 | 155.06 | 150.42 | 151.13 | 151.13 | — | 1.8M | 151.85 | — |
| 2026-03-23 | 148.00 | 154.70 | 146.98 | 151.77 | 151.77 | — | 1.8M | 152.04 | — |
| 2026-03-18 | 158.06 | 162.41 | 157.00 | 159.11 | 159.11 | — | 3.3M | 159.66 | — |
| 2026-03-17 | 153.82 | 155.81 | 152.62 | 154.75 | 154.75 | — | 1.8M | 154.71 | — |
| 2026-03-16 | 156.00 | 157.56 | 151.68 | 152.48 | 152.48 | — | 2.2M | 153.04 | — |
| 2026-03-13 | 154.53 | 154.75 | 151.25 | 152.87 | 152.87 | — | 1.8M | 153.13 | — |