PGR
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 215.50
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 | 214.00 | 215.52 | 212.63 | 215.50 | 215.50 | +0.28% | 1.7M | 214.70 | 0.73 |
| 2026-09-08 | 216.61 | 217.55 | 214.25 | 214.90 | 214.90 | -1.85% | 1.9M | 215.61 | 0.84 |
| 2026-09-04 | 221.72 | 222.85 | 218.25 | 218.95 | 218.95 | -2.20% | 1.9M | 219.74 | 0.85 |
| 2026-09-03 | 222.92 | 225.45 | 221.47 | 223.87 | 223.87 | +1.12% | 2.4M | 223.98 | 1.10 |
| 2026-09-02 | 221.17 | 223.44 | 219.92 | 221.38 | 221.38 | +0.38% | 1.7M | 221.68 | 0.75 |
| 2026-09-01 | 219.50 | 220.72 | 218.00 | 220.54 | 220.54 | +1.13% | 2.4M | 219.94 | 1.05 |
| 2026-08-31 | 218.19 | 219.14 | 216.46 | 218.08 | 218.08 | -0.26% | 1.7M | 218.28 | 0.78 |
| 2026-08-28 | 218.27 | 220.07 | 217.52 | 218.64 | 218.64 | +0.45% | 925K | 218.87 | 0.40 |
| 2026-08-27 | 221.17 | 221.19 | 215.98 | 217.65 | 217.65 | -2.18% | 1.5M | 218.00 | 0.64 |
| 2026-08-26 | 222.10 | 224.26 | 221.95 | 222.51 | 222.51 | +0.19% | 1.4M | 222.62 | 0.59 |
| 2026-08-25 | 222.34 | 222.58 | 220.19 | 222.09 | 222.09 | -0.82% | 1.2M | 221.81 | 0.48 |
| 2026-08-24 | 220.40 | 224.73 | 220.07 | 223.92 | 223.92 | +2.12% | 1.8M | 223.40 | 0.73 |
| 2026-08-21 | 221.27 | 221.54 | 218.16 | 219.28 | 219.28 | -0.48% | 1.9M | 219.69 | 0.74 |
| 2026-08-20 | 218.80 | 223.80 | 217.56 | 220.34 | 220.34 | +1.41% | 3.9M | 221.04 | 1.57 |
| 2026-08-19 | 207.57 | 217.66 | 207.57 | 217.27 | 217.27 | +4.84% | 4.9M | 215.59 | 2.05 |
| 2026-08-18 | 207.70 | 208.07 | 205.64 | 207.23 | 207.23 | +1.66% | 3.4M | 207.12 | 1.42 |
| 2026-08-17 | 208.78 | 209.69 | 203.18 | 203.84 | 203.84 | -2.75% | 2.7M | 204.88 | 1.15 |
| 2026-08-14 | 208.01 | 210.92 | 207.31 | 209.60 | 209.60 | +0.35% | 2.9M | 209.57 | 1.19 |
| 2026-08-13 | 208.56 | 210.50 | 207.87 | 208.87 | 208.87 | +0.72% | 3.0M | 208.96 | 1.18 |
| 2026-08-12 | 209.25 | 212.72 | 207.01 | 207.37 | 207.37 | -2.35% | 1.9M | 208.60 | 0.68 |
| 2026-08-11 | 212.67 | 214.78 | 212.04 | 212.35 | 212.35 | -0.75% | 1.4M | 213.14 | 0.49 |
| 2026-08-10 | 212.94 | 215.99 | 210.78 | 213.95 | 213.95 | -0.64% | 2.3M | 213.94 | 0.78 |
| 2026-08-07 | 213.53 | 215.41 | 211.80 | 215.33 | 215.33 | 0.00% | 1.8M | 214.76 | 0.60 |
| 2026-08-06 | 214.40 | 215.38 | 212.62 | 215.34 | 215.34 | +1.21% | 1.7M | 214.54 | 0.57 |
| 2026-08-05 | 212.45 | 213.95 | 210.97 | 212.76 | 212.76 | +0.95% | 2.0M | 212.34 | 0.66 |
| 2026-08-04 | 207.27 | 211.00 | 205.90 | 210.75 | 210.75 | +0.14% | 2.4M | 209.87 | 0.80 |
| 2026-08-03 | 212.03 | 214.28 | 209.56 | 210.46 | 210.46 | -0.45% | 2.0M | 210.63 | 0.66 |
| 2026-07-31 | 210.50 | 213.82 | 210.29 | 211.42 | 211.42 | -0.87% | 2.4M | 212.14 | 0.76 |
| 2026-07-30 | 217.94 | 217.94 | 211.03 | 213.28 | 213.28 | -3.05% | 2.5M | 213.15 | 0.79 |
| 2026-07-29 | 218.65 | 223.10 | 217.67 | 219.99 | 219.99 | +0.21% | 2.9M | 220.56 | 0.93 |
| 2026-07-28 | 218.07 | 222.66 | 215.72 | 219.52 | 219.52 | +1.74% | 2.5M | 220.48 | 0.79 |
| 2026-07-27 | 212.71 | 216.68 | 212.15 | 215.76 | 215.76 | +0.90% | 2.1M | 215.38 | 0.63 |
| 2026-07-24 | 210.62 | 214.78 | 209.02 | 213.83 | 213.83 | +3.26% | 2.4M | 213.11 | 0.68 |
| 2026-07-23 | 205.17 | 207.27 | 203.11 | 207.07 | 207.07 | +1.24% | 2.9M | 206.22 | 0.81 |
| 2026-07-22 | 205.49 | 206.90 | 203.80 | 204.54 | 204.54 | -0.66% | 2.5M | 204.66 | 0.68 |
| 2026-07-21 | 209.80 | 211.33 | 205.37 | 205.90 | 205.90 | -2.98% | 3.3M | 206.69 | 0.89 |
| 2026-07-20 | 207.00 | 212.26 | 205.56 | 212.23 | 212.23 | +2.06% | 2.6M | 210.39 | 0.62 |
| 2026-07-17 | 208.99 | 211.99 | 206.94 | 207.95 | 207.95 | +1.04% | 3.8M | 208.45 | 0.93 |
| 2026-07-16 | 205.50 | 209.19 | 203.08 | 205.80 | 205.80 | +0.28% | 5.7M | 204.94 | 1.45 |
| 2026-07-15 | 208.02 | 211.94 | 203.58 | 205.22 | 205.22 | -9.43% | 7.2M | 206.90 | 1.95 |
| 2026-07-14 | 229.50 | 231.59 | 225.77 | 226.58 | 226.58 | -3.37% | 3.2M | 227.33 | 0.89 |
| 2026-07-13 | 232.28 | 235.00 | 230.93 | 234.48 | 234.48 | +1.63% | 2.6M | 233.74 | 0.70 |
| 2026-07-10 | 230.49 | 231.00 | 228.47 | 230.72 | 230.72 | — | 1.5M | 230.14 | — |
| 2026-07-09 | 231.68 | 232.21 | 228.83 | 229.52 | 229.52 | — | 1.9M | 229.97 | — |
| 2026-07-08 | 237.31 | 237.57 | 231.86 | 232.90 | 232.90 | — | 2.9M | 233.78 | — |
| 2026-07-07 | 235.47 | 239.38 | 234.19 | 234.40 | 234.40 | — | 3.2M | 235.86 | — |
| 2026-07-06 | 232.00 | 232.04 | 228.99 | 231.67 | 231.67 | — | 2.8M | 230.99 | — |
| 2026-07-02 | 225.99 | 232.30 | 222.42 | 232.22 | 232.22 | — | 3.1M | 230.29 | — |
| 2026-07-01 | 220.32 | 226.46 | 219.90 | 225.30 | 225.30 | — | 3.6M | 224.77 | — |
| 2026-06-30 | 219.81 | 221.76 | 218.00 | 218.45 | 218.45 | — | 2.9M | 219.09 | — |
| 2026-06-29 | 221.31 | 223.34 | 218.59 | 219.86 | 219.86 | — | 3.6M | 220.46 | — |
| 2026-06-26 | 218.50 | 224.53 | 215.63 | 224.34 | 224.34 | — | 6.0M | 223.07 | — |
| 2026-06-25 | 218.76 | 222.45 | 215.39 | 215.54 | 215.54 | — | 3.9M | 217.23 | — |
| 2026-06-24 | 217.60 | 221.44 | 215.52 | 220.50 | 220.50 | — | 5.4M | 219.67 | — |
| 2026-06-23 | 211.52 | 216.43 | 210.19 | 215.69 | 215.69 | — | 5.4M | 214.91 | — |
| 2026-06-22 | 204.76 | 210.28 | 203.43 | 207.38 | 207.38 | — | 3.8M | 208.21 | — |
| 2026-06-18 | 207.95 | 208.14 | 201.83 | 204.87 | 204.87 | — | 10.0M | 204.67 | — |
| 2026-06-17 | 204.08 | 207.49 | 203.18 | 204.42 | 204.42 | — | 3.4M | 205.09 | — |
| 2026-06-16 | 204.58 | 206.38 | 202.79 | 204.66 | 204.66 | — | 2.2M | 204.49 | — |
| 2026-06-11 | 206.22 | 206.22 | 202.15 | 202.26 | 202.26 | — | 2.6M | 203.08 | — |
| 2026-06-10 | 203.00 | 205.74 | 200.21 | 204.20 | 204.20 | — | 2.5M | 203.97 | — |
| 2026-06-09 | 200.02 | 202.88 | 198.90 | 200.13 | 200.13 | — | 3.6M | 200.47 | — |
| 2026-06-08 | 200.95 | 202.00 | 199.08 | 200.26 | 200.26 | — | 1.9M | 200.82 | — |
| 2026-06-01 | 190.20 | 195.06 | 189.69 | 192.67 | 192.67 | — | 4.9M | 192.96 | — |
| 2026-05-29 | 194.44 | 194.93 | 189.20 | 190.40 | 190.40 | — | 6.6M | 191.05 | — |
| 2026-05-26 | 199.05 | 200.19 | 197.20 | 198.78 | 198.78 | — | 2.9M | 198.56 | — |
| 2026-05-22 | 198.15 | 199.66 | 197.04 | 199.51 | 199.51 | — | 5.5M | 198.68 | — |
| 2026-05-21 | 201.99 | 203.15 | 198.88 | 198.97 | 198.97 | — | 3.4M | 199.93 | — |
| 2026-05-20 | 202.07 | 203.84 | 200.41 | 202.60 | 202.60 | — | 2.9M | 202.57 | — |
| 2026-05-19 | 204.57 | 206.84 | 202.65 | 202.87 | 202.87 | — | 2.6M | 204.08 | — |
| 2026-05-18 | 199.20 | 204.03 | 198.91 | 204.00 | 204.00 | — | 2.4M | 203.07 | — |
| 2026-05-07 | 195.66 | 197.86 | 194.20 | 195.75 | 195.75 | — | 3.2M | 196.12 | — |
| 2026-05-06 | 197.84 | 200.65 | 196.78 | 196.80 | 196.80 | — | 3.1M | 198.34 | — |
| 2026-05-05 | 198.63 | 199.80 | 196.25 | 197.74 | 197.74 | — | 2.9M | 197.83 | — |
| 2026-05-04 | 199.00 | 201.63 | 197.72 | 199.24 | 199.24 | — | 2.3M | 199.62 | — |
| 2026-04-27 | 199.37 | 204.41 | 199.37 | 201.98 | 201.98 | — | 2.1M | 202.67 | — |
| 2026-04-24 | 203.75 | 204.98 | 200.27 | 200.89 | 200.89 | — | 1.9M | 201.10 | — |
| 2026-04-23 | 202.86 | 206.86 | 202.00 | 205.33 | 205.33 | — | 2.0M | 205.41 | — |
| 2026-04-20 | 202.82 | 206.21 | 201.95 | 203.78 | 203.78 | — | 2.5M | 204.10 | — |
| 2026-04-17 | 203.41 | 206.12 | 202.43 | 202.58 | 202.58 | — | 3.2M | 203.63 | — |
| 2026-04-10 | 199.68 | 200.25 | 193.06 | 194.13 | 194.13 | — | 3.1M | 195.18 | — |
| 2026-04-09 | 196.51 | 200.33 | 196.21 | 199.88 | 199.88 | — | 2.4M | 199.50 | — |
| 2026-04-08 | 197.12 | 199.53 | 195.38 | 198.09 | 198.09 | — | 1.9M | 197.82 | — |
| 2026-04-07 | 196.63 | 198.32 | 194.59 | 196.85 | 196.85 | — | 2.9M | 196.98 | — |
| 2026-04-02 | 193.75 | 195.64 | 192.18 | 195.25 | 195.25 | — | 2.2M | 194.86 | — |
| 2026-03-26 | 204.35 | 206.31 | 202.71 | 202.90 | 202.90 | — | 2.1M | 203.69 | — |
| 2026-03-25 | 204.93 | 207.70 | 202.19 | 202.84 | 202.84 | — | 2.9M | 203.23 | — |
| 2026-03-24 | 205.24 | 208.10 | 204.51 | 206.21 | 206.21 | — | 3.5M | 206.49 | — |
| 2026-03-23 | 206.09 | 207.67 | 202.81 | 205.10 | 205.10 | — | 3.8M | 204.96 | — |
| 2026-03-18 | 203.64 | 206.37 | 200.82 | 201.17 | 201.17 | — | 2.9M | 202.16 | — |
| 2026-03-17 | 206.37 | 208.38 | 203.41 | 203.79 | 203.79 | — | 2.8M | 205.09 | — |
| 2026-03-16 | 205.37 | 207.67 | 204.41 | 204.71 | 204.71 | — | 2.7M | 205.31 | — |
| 2026-03-13 | 206.47 | 207.60 | 204.84 | 205.17 | 205.17 | — | 2.6M | 205.95 | — |