TRGP
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 291.38
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 2026-06-30 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 | 297.60 | 298.18 | 290.92 | 291.38 | 291.38 | -0.99% | 904K | 292.47 | 0.75 |
| 2026-09-08 | 292.49 | 296.73 | 290.10 | 294.29 | 294.29 | +1.46% | 878K | 294.34 | 0.73 |
| 2026-09-04 | 291.68 | 293.17 | 287.75 | 290.05 | 290.05 | -1.19% | 582K | 290.28 | 0.46 |
| 2026-09-03 | 293.97 | 296.69 | 291.21 | 293.54 | 293.54 | +0.03% | 843K | 293.99 | 0.65 |
| 2026-09-02 | 294.57 | 296.37 | 291.08 | 293.46 | 293.46 | -0.88% | 1.1M | 293.87 | 0.83 |
| 2026-09-01 | 299.48 | 299.48 | 292.40 | 296.06 | 296.06 | +0.82% | 1.2M | 295.26 | 0.91 |
| 2026-08-31 | 290.91 | 294.81 | 287.81 | 293.65 | 293.65 | +2.03% | 1.7M | 292.70 | 1.35 |
| 2026-08-28 | 289.69 | 290.38 | 287.49 | 287.82 | 287.82 | -0.39% | 806K | 288.21 | 0.62 |
| 2026-08-27 | 292.89 | 294.30 | 284.60 | 288.95 | 288.95 | -1.73% | 1.1M | 289.35 | 0.86 |
| 2026-08-26 | 284.26 | 295.00 | 284.00 | 294.03 | 294.03 | +2.48% | 939K | 293.51 | 0.72 |
| 2026-08-25 | 291.10 | 293.50 | 286.50 | 286.91 | 286.91 | -2.50% | 1.1M | 288.90 | 0.84 |
| 2026-08-24 | 296.20 | 297.98 | 291.08 | 294.26 | 294.26 | -1.62% | 1.2M | 293.54 | 0.86 |
| 2026-08-21 | 303.11 | 307.94 | 295.71 | 299.10 | 299.10 | -1.04% | 2.0M | 299.73 | 1.55 |
| 2026-08-20 | 300.00 | 306.73 | 299.26 | 302.25 | 302.25 | +1.74% | 2.3M | 301.80 | 1.86 |
| 2026-08-19 | 298.30 | 299.34 | 292.03 | 297.09 | 297.09 | -0.23% | 1.5M | 295.26 | 1.28 |
| 2026-08-18 | 293.41 | 305.08 | 291.40 | 297.77 | 297.77 | +7.13% | 2.5M | 297.60 | 2.18 |
| 2026-08-17 | 276.85 | 278.10 | 273.83 | 277.94 | 277.94 | +0.78% | 1.1M | 276.40 | 1.00 |
| 2026-08-14 | 269.59 | 277.16 | 268.45 | 275.79 | 275.79 | +3.34% | 716K | 275.30 | 0.62 |
| 2026-08-13 | 267.18 | 270.55 | 265.59 | 266.88 | 266.88 | -0.67% | 693K | 267.64 | 0.59 |
| 2026-08-12 | 266.89 | 269.86 | 265.82 | 268.67 | 268.67 | +1.21% | 797K | 268.41 | 0.67 |
| 2026-08-11 | 265.91 | 269.68 | 265.33 | 265.45 | 265.45 | -0.29% | 849K | 266.58 | 0.70 |
| 2026-08-10 | 258.73 | 266.35 | 257.50 | 266.21 | 266.21 | +3.64% | 893K | 264.16 | 0.73 |
| 2026-08-07 | 263.76 | 267.48 | 255.08 | 256.87 | 256.87 | -4.24% | 1.6M | 258.25 | 1.39 |
| 2026-08-06 | 268.38 | 270.88 | 262.50 | 268.23 | 268.23 | +3.12% | 1.6M | 267.08 | 1.41 |
| 2026-08-05 | 263.99 | 264.11 | 257.70 | 260.11 | 260.11 | -1.09% | 1.2M | 260.01 | 1.02 |
| 2026-08-04 | 260.03 | 264.49 | 256.96 | 262.98 | 262.98 | -0.61% | 2.0M | 262.41 | 1.84 |
| 2026-08-03 | 265.50 | 267.43 | 261.87 | 264.60 | 264.60 | -2.13% | 798K | 265.16 | 0.72 |
| 2026-07-31 | 268.81 | 270.86 | 264.72 | 270.37 | 270.37 | +0.76% | 1.1M | 269.45 | 0.98 |
| 2026-07-30 | 265.24 | 270.19 | 260.65 | 268.34 | 268.34 | +1.39% | 988K | 267.00 | 0.84 |
| 2026-07-29 | 266.94 | 269.05 | 264.44 | 264.67 | 264.67 | +1.15% | 1.2M | 265.79 | 0.96 |
| 2026-07-28 | 268.06 | 268.07 | 259.85 | 261.65 | 261.65 | -2.24% | 1.7M | 262.23 | 1.42 |
| 2026-07-27 | 276.43 | 281.04 | 267.11 | 267.64 | 267.64 | -4.87% | 1.3M | 269.65 | 1.02 |
| 2026-07-24 | 286.01 | 291.04 | 280.92 | 281.33 | 281.33 | -1.49% | 1.1M | 284.00 | 0.84 |
| 2026-07-23 | 286.22 | 289.66 | 284.02 | 285.58 | 285.58 | +0.40% | 955K | 285.85 | 0.75 |
| 2026-07-22 | 282.95 | 284.94 | 280.54 | 284.45 | 284.45 | +1.51% | 843K | 283.65 | 0.65 |
| 2026-07-21 | 285.00 | 285.08 | 277.17 | 280.22 | 280.22 | -0.75% | 1.3M | 280.68 | 0.99 |
| 2026-07-20 | 285.10 | 286.25 | 282.23 | 282.35 | 282.35 | -0.20% | 969K | 283.33 | 0.71 |
| 2026-07-17 | 283.57 | 285.56 | 280.76 | 282.91 | 282.91 | +0.94% | 1.1M | 283.09 | 0.83 |
| 2026-07-16 | 277.86 | 282.60 | 277.86 | 280.27 | 280.27 | +0.76% | 1.2M | 280.50 | 0.89 |
| 2026-07-15 | 281.60 | 282.70 | 275.24 | 278.16 | 278.16 | -1.22% | 895K | 277.90 | 0.65 |
| 2026-07-14 | 279.66 | 282.81 | 278.97 | 281.60 | 281.60 | +0.79% | 1.4M | 281.17 | 1.02 |
| 2026-07-13 | 277.18 | 281.14 | 276.77 | 279.40 | 279.40 | +2.21% | 1.1M | 279.26 | 0.79 |
| 2026-07-10 | 273.50 | 274.47 | 269.02 | 273.35 | 273.35 | — | 744K | 272.53 | — |
| 2026-07-09 | 276.74 | 278.36 | 272.22 | 273.02 | 273.02 | — | 1.1M | 274.77 | — |
| 2026-07-08 | 277.84 | 279.00 | 273.88 | 277.86 | 277.86 | — | 1.1M | 277.01 | — |
| 2026-07-07 | 264.63 | 275.80 | 263.35 | 273.81 | 273.81 | — | 1.2M | 271.77 | — |
| 2026-07-06 | 258.00 | 264.68 | 256.50 | 263.52 | 263.52 | — | 871K | 262.78 | — |
| 2026-07-02 | 260.74 | 262.90 | 256.01 | 258.88 | 258.88 | — | 1.8M | 258.34 | — |
| 2026-07-01 | 267.16 | 268.63 | 257.75 | 257.81 | 257.81 | — | 1.6M | 259.33 | — |
| 2026-06-30 | 273.38 | 275.58 | 267.88 | 268.14 | 268.14 | -1.18% | 2.7M | 269.98 | 2.29 |
| 2026-06-29 | 274.26 | 275.13 | 270.32 | 271.35 | 271.35 | — | 1.1M | 271.87 | — |
| 2026-06-26 | 274.35 | 275.20 | 270.59 | 272.61 | 272.61 | — | 2.1M | 272.61 | — |
| 2026-06-25 | 266.53 | 275.32 | 265.52 | 273.45 | 273.45 | — | 1.2M | 272.91 | — |
| 2026-06-24 | 264.30 | 266.48 | 261.04 | 266.32 | 266.32 | — | 1.3M | 265.04 | — |
| 2026-06-23 | 263.49 | 268.82 | 260.25 | 268.72 | 268.72 | — | 1.1M | 267.23 | — |
| 2026-06-22 | 260.91 | 264.58 | 256.40 | 264.51 | 264.51 | — | 1.5M | 262.28 | — |
| 2026-06-18 | 259.88 | 262.04 | 253.81 | 258.58 | 258.58 | — | 2.2M | 258.68 | — |
| 2026-06-17 | 260.54 | 262.23 | 257.70 | 260.74 | 260.74 | — | 1.2M | 260.48 | — |
| 2026-06-16 | 260.14 | 263.85 | 256.53 | 259.68 | 259.68 | — | 1.2M | 259.15 | — |
| 2026-06-11 | 275.00 | 276.26 | 268.69 | 269.37 | 269.37 | — | 959K | 271.67 | — |
| 2026-06-10 | 265.21 | 273.96 | 264.51 | 272.54 | 272.54 | — | 1.0M | 272.02 | — |
| 2026-06-09 | 263.75 | 266.07 | 260.01 | 264.17 | 264.17 | — | 709K | 263.10 | — |
| 2026-06-08 | 265.23 | 268.14 | 262.79 | 264.13 | 264.13 | — | 703K | 264.82 | — |
| 2026-06-01 | 257.36 | 259.70 | 256.73 | 259.08 | 259.08 | — | 997K | 258.67 | — |
| 2026-05-29 | 260.80 | 262.12 | 252.97 | 255.07 | 255.07 | — | 2.4M | 255.37 | — |
| 2026-05-26 | 273.86 | 277.00 | 269.79 | 269.89 | 269.89 | — | 1.2M | 272.05 | — |
| 2026-05-22 | 270.26 | 276.83 | 269.47 | 276.75 | 276.75 | — | 808K | 275.04 | — |
| 2026-05-21 | 273.79 | 273.84 | 269.30 | 270.24 | 270.24 | — | 1.2M | 271.27 | — |
| 2026-05-20 | 275.26 | 280.00 | 268.76 | 270.69 | 270.69 | — | 929K | 272.01 | — |
| 2026-05-19 | 275.92 | 277.24 | 271.51 | 276.20 | 276.20 | — | 1.4M | 275.29 | — |
| 2026-05-18 | 271.78 | 275.60 | 270.21 | 274.70 | 274.70 | — | 1000K | 274.04 | — |
| 2026-05-07 | 244.55 | 254.88 | 241.86 | 252.44 | 252.44 | — | 1.6M | 251.75 | — |
| 2026-05-06 | 253.31 | 253.81 | 246.99 | 249.50 | 249.50 | — | 1.5M | 249.30 | — |
| 2026-05-05 | 256.68 | 261.95 | 255.11 | 259.72 | 259.72 | — | 941K | 259.92 | — |
| 2026-05-04 | 254.08 | 259.02 | 252.28 | 258.98 | 258.98 | — | 978K | 257.57 | — |
| 2026-04-27 | 241.35 | 243.01 | 239.99 | 241.29 | 241.29 | — | 1.4M | 241.49 | — |
| 2026-04-24 | 238.94 | 240.81 | 236.89 | 240.69 | 240.69 | — | 566K | 239.66 | — |
| 2026-04-23 | 238.52 | 241.40 | 235.88 | 239.91 | 239.91 | — | 865K | 239.81 | — |
| 2026-04-20 | 233.85 | 235.72 | 230.39 | 231.51 | 231.51 | — | 1.4M | 232.66 | — |
| 2026-04-17 | 235.92 | 236.59 | 231.00 | 235.50 | 235.50 | — | 2.1M | 235.12 | — |
| 2026-04-10 | 242.78 | 244.56 | 238.39 | 243.09 | 243.09 | — | 1.2M | 242.38 | — |
| 2026-04-09 | 244.73 | 250.72 | 243.01 | 244.75 | 244.75 | — | 1.3M | 245.69 | — |
| 2026-04-08 | 237.35 | 244.56 | 234.22 | 244.00 | 244.00 | — | 1.9M | 241.60 | — |
| 2026-04-07 | 247.06 | 253.87 | 245.87 | 250.98 | 250.98 | — | 1.1M | 251.19 | — |
| 2026-04-02 | 248.74 | 250.31 | 243.24 | 244.39 | 244.39 | — | 1.2M | 245.37 | — |
| 2026-03-26 | 244.79 | 252.45 | 244.03 | 250.50 | 250.50 | — | 1.5M | 249.94 | — |
| 2026-03-25 | 242.47 | 247.19 | 241.69 | 245.46 | 245.46 | — | 1.3M | 245.53 | — |
| 2026-03-24 | 240.57 | 246.97 | 239.16 | 246.10 | 246.10 | — | 1.3M | 245.54 | — |
| 2026-03-23 | 238.07 | 242.56 | 237.57 | 239.92 | 239.92 | — | 1.4M | 240.07 | — |
| 2026-03-18 | 241.56 | 241.56 | 233.61 | 233.98 | 233.98 | — | 1.8M | 235.50 | — |
| 2026-03-17 | 241.31 | 243.56 | 240.57 | 240.84 | 240.84 | — | 900K | 241.47 | — |
| 2026-03-16 | 239.64 | 241.84 | 237.54 | 239.15 | 239.15 | — | 1.0M | 239.91 | — |
| 2026-03-13 | 238.84 | 241.45 | 236.81 | 240.05 | 240.05 | — | 800K | 239.67 | — |