GEHC
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 65.17
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 | 66.32 | 67.00 | 65.03 | 65.17 | 65.17 | -2.40% | 3.6M | 65.68 | 1.40 |
| 2026-09-08 | 67.95 | 68.09 | 66.74 | 66.78 | 66.78 | -3.03% | 3.1M | 67.20 | 1.22 |
| 2026-09-04 | 68.99 | 69.26 | 68.48 | 68.86 | 68.86 | -1.23% | 2.8M | 68.87 | 1.09 |
| 2026-09-03 | 71.02 | 71.36 | 68.50 | 69.72 | 69.72 | -1.19% | 3.3M | 69.50 | 1.25 |
| 2026-09-02 | 70.48 | 71.88 | 70.21 | 70.56 | 70.56 | +0.20% | 2.1M | 71.01 | 0.78 |
| 2026-09-01 | 71.25 | 71.74 | 70.25 | 70.42 | 70.42 | -1.14% | 2.8M | 70.63 | 1.03 |
| 2026-08-31 | 71.30 | 71.55 | 70.29 | 71.23 | 71.23 | -0.69% | 3.4M | 71.19 | 1.23 |
| 2026-08-28 | 72.82 | 73.00 | 71.57 | 71.72 | 71.72 | -1.04% | 2.0M | 71.87 | 0.69 |
| 2026-08-27 | 72.88 | 73.40 | 72.08 | 72.48 | 72.48 | -1.13% | 3.0M | 72.61 | 0.94 |
| 2026-08-26 | 73.76 | 74.23 | 73.28 | 73.31 | 73.31 | -0.81% | 2.0M | 73.53 | 0.54 |
| 2026-08-25 | 73.87 | 74.39 | 73.15 | 73.91 | 73.91 | -0.38% | 2.0M | 73.85 | 0.49 |
| 2026-08-24 | 74.86 | 75.24 | 73.98 | 74.19 | 74.19 | -0.84% | 2.5M | 74.30 | 0.59 |
| 2026-08-21 | 74.16 | 75.01 | 73.69 | 74.82 | 74.82 | +1.03% | 2.2M | 74.63 | 0.49 |
| 2026-08-20 | 74.30 | 75.65 | 74.00 | 74.06 | 74.06 | -0.75% | 2.5M | 74.49 | 0.53 |
| 2026-08-19 | 73.35 | 75.44 | 73.11 | 74.62 | 74.62 | +2.74% | 2.9M | 74.68 | 0.62 |
| 2026-08-18 | 72.94 | 73.56 | 72.58 | 72.63 | 72.63 | +0.36% | 3.3M | 72.87 | 0.70 |
| 2026-08-17 | 73.36 | 73.47 | 72.13 | 72.37 | 72.37 | -1.79% | 2.3M | 72.40 | 0.47 |
| 2026-08-14 | 73.85 | 74.02 | 73.36 | 73.69 | 73.69 | -0.14% | 1.6M | 73.72 | 0.32 |
| 2026-08-13 | 72.92 | 73.97 | 72.54 | 73.79 | 73.79 | +2.09% | 2.3M | 73.53 | 0.43 |
| 2026-08-12 | 71.72 | 72.75 | 71.01 | 72.28 | 72.28 | -0.65% | 2.8M | 72.29 | 0.51 |
| 2026-08-11 | 72.59 | 73.22 | 72.20 | 72.75 | 72.75 | -0.26% | 2.2M | 72.75 | 0.37 |
| 2026-08-10 | 71.23 | 73.43 | 71.23 | 72.94 | 72.94 | +1.63% | 3.3M | 72.92 | 0.54 |
| 2026-08-07 | 70.23 | 71.92 | 69.67 | 71.77 | 71.77 | +2.08% | 2.9M | 71.37 | 0.49 |
| 2026-08-06 | 70.41 | 71.00 | 69.58 | 70.31 | 70.31 | +0.10% | 4.4M | 70.18 | 0.73 |
| 2026-08-05 | 70.33 | 71.04 | 69.72 | 70.24 | 70.24 | -0.03% | 2.8M | 70.17 | 0.46 |
| 2026-08-04 | 69.47 | 70.36 | 68.85 | 70.26 | 70.26 | +0.76% | 3.4M | 69.93 | 0.57 |
| 2026-08-03 | 69.61 | 70.27 | 68.84 | 69.73 | 69.73 | +2.51% | 4.4M | 69.59 | 0.72 |
| 2026-07-31 | 68.84 | 69.02 | 67.16 | 68.02 | 68.02 | -2.75% | 5.1M | 67.96 | 0.85 |
| 2026-07-30 | 71.37 | 71.82 | 68.26 | 69.94 | 69.94 | -2.73% | 7.7M | 69.52 | 1.31 |
| 2026-07-29 | 69.32 | 72.04 | 68.08 | 71.90 | 71.90 | +12.15% | 15.3M | 71.17 | 2.82 |
| 2026-07-28 | 61.40 | 64.25 | 61.40 | 64.11 | 64.11 | +4.89% | 8.0M | 63.35 | 1.53 |
| 2026-07-27 | 62.04 | 62.70 | 60.93 | 61.12 | 61.12 | +0.89% | 6.1M | 61.62 | 1.17 |
| 2026-07-24 | 62.47 | 62.75 | 60.20 | 60.58 | 60.58 | -2.27% | 9.1M | 60.93 | 1.85 |
| 2026-07-23 | 61.00 | 62.22 | 60.80 | 61.99 | 61.99 | +0.94% | 4.5M | 61.85 | 0.90 |
| 2026-07-22 | 62.39 | 62.70 | 61.34 | 61.41 | 61.41 | -1.02% | 3.1M | 61.66 | 0.59 |
| 2026-07-21 | 61.93 | 63.08 | 61.87 | 62.04 | 62.04 | -1.26% | 3.1M | 62.23 | 0.59 |
| 2026-07-20 | 63.36 | 63.48 | 62.51 | 62.83 | 62.83 | -0.38% | 4.7M | 62.92 | 0.86 |
| 2026-07-17 | 65.50 | 66.28 | 62.64 | 63.07 | 63.07 | -4.00% | 7.6M | 63.61 | 1.41 |
| 2026-07-16 | 63.19 | 65.75 | 63.18 | 65.70 | 65.70 | +3.96% | 6.1M | 64.92 | 1.15 |
| 2026-07-15 | 61.91 | 63.82 | 61.79 | 63.20 | 63.20 | +2.50% | 6.8M | 63.20 | 1.32 |
| 2026-07-14 | 63.51 | 63.72 | 60.53 | 61.66 | 61.66 | -5.59% | 12.0M | 61.48 | 2.54 |
| 2026-07-13 | 64.52 | 66.06 | 64.52 | 65.31 | 65.31 | +0.94% | 4.0M | 65.47 | 0.86 |
| 2026-07-10 | 64.93 | 65.25 | 64.19 | 64.70 | 64.70 | — | 2.6M | 64.65 | — |
| 2026-07-09 | 64.81 | 64.81 | 63.46 | 64.70 | 64.70 | — | 3.1M | 64.47 | — |
| 2026-07-08 | 65.24 | 65.48 | 63.70 | 64.68 | 64.68 | — | 4.0M | 64.75 | — |
| 2026-07-07 | 65.92 | 66.45 | 64.62 | 64.89 | 64.89 | — | 3.6M | 65.04 | — |
| 2026-07-06 | 65.75 | 66.05 | 63.86 | 64.84 | 64.84 | — | 4.9M | 64.72 | — |
| 2026-07-02 | 65.50 | 66.34 | 64.73 | 65.56 | 65.56 | — | 4.5M | 65.49 | — |
| 2026-07-01 | 64.62 | 65.75 | 64.36 | 64.86 | 64.86 | — | 3.7M | 64.99 | — |
| 2026-06-30 | 64.90 | 64.90 | 63.05 | 64.01 | 64.01 | — | 6.6M | 63.95 | — |
| 2026-06-29 | 65.69 | 65.84 | 64.44 | 65.05 | 65.05 | — | 4.0M | 65.01 | — |
| 2026-06-26 | 65.19 | 65.99 | 65.00 | 65.76 | 65.76 | — | 5.2M | 65.63 | — |
| 2026-06-25 | 64.85 | 65.70 | 64.38 | 64.94 | 64.94 | — | 4.5M | 64.98 | — |
| 2026-06-24 | 64.06 | 65.93 | 64.03 | 64.88 | 64.88 | — | 5.4M | 64.95 | — |
| 2026-06-23 | 61.49 | 64.00 | 61.00 | 63.72 | 63.72 | — | 7.8M | 63.15 | — |
| 2026-06-22 | 61.09 | 61.50 | 60.32 | 60.64 | 60.64 | — | 5.8M | 60.73 | — |
| 2026-06-18 | 60.42 | 62.03 | 59.97 | 61.59 | 61.59 | — | 8.3M | 61.43 | — |
| 2026-06-17 | 63.00 | 63.34 | 60.78 | 61.15 | 61.15 | — | 5.1M | 61.75 | — |
| 2026-06-16 | 64.86 | 65.08 | 62.91 | 63.23 | 63.23 | — | 4.6M | 63.59 | — |
| 2026-06-11 | 64.22 | 65.00 | 63.02 | 64.51 | 64.51 | — | 3.1M | 64.18 | — |
| 2026-06-10 | 65.69 | 66.25 | 63.73 | 63.76 | 63.76 | — | 3.8M | 64.70 | — |
| 2026-06-09 | 65.10 | 66.41 | 64.77 | 66.01 | 66.01 | — | 4.9M | 65.79 | — |
| 2026-06-08 | 64.75 | 65.25 | 64.28 | 64.67 | 64.67 | — | 4.6M | 64.70 | — |
| 2026-06-01 | 62.56 | 62.73 | 60.87 | 62.69 | 62.69 | — | 8.6M | 62.19 | — |
| 2026-05-29 | 62.75 | 63.03 | 62.19 | 62.34 | 62.34 | — | 5.6M | 62.47 | — |
| 2026-05-26 | 64.23 | 65.09 | 63.50 | 64.18 | 64.18 | — | 4.0M | 64.43 | — |
| 2026-05-22 | 64.29 | 65.10 | 63.91 | 64.23 | 64.23 | — | 3.2M | 64.31 | — |
| 2026-05-21 | 64.20 | 65.00 | 62.73 | 64.33 | 64.33 | — | 5.1M | 64.32 | — |
| 2026-05-20 | 61.93 | 64.39 | 61.00 | 64.26 | 64.26 | — | 8.7M | 63.01 | — |
| 2026-05-19 | 61.41 | 62.39 | 61.19 | 61.58 | 61.58 | — | 5.3M | 61.81 | — |
| 2026-05-18 | 60.99 | 62.56 | 60.86 | 61.51 | 61.51 | — | 5.0M | 61.74 | — |
| 2026-05-07 | 61.83 | 62.35 | 61.20 | 61.34 | 61.34 | — | 3.8M | 61.52 | — |
| 2026-05-06 | 61.82 | 62.69 | 61.13 | 61.73 | 61.73 | — | 5.4M | 61.94 | — |
| 2026-05-05 | 61.00 | 61.48 | 60.14 | 61.04 | 61.04 | — | 7.4M | 60.83 | — |
| 2026-05-04 | 60.74 | 62.52 | 60.71 | 61.00 | 61.00 | — | 7.8M | 61.30 | — |
| 2026-04-27 | 69.19 | 70.82 | 69.00 | 70.48 | 70.48 | — | 5.3M | 70.25 | — |
| 2026-04-24 | 69.47 | 69.59 | 68.52 | 68.83 | 68.83 | — | 3.6M | 68.88 | — |
| 2026-04-23 | 70.99 | 71.44 | 69.28 | 69.89 | 69.89 | — | 3.3M | 70.10 | — |
| 2026-04-20 | 74.03 | 75.18 | 73.86 | 74.15 | 74.15 | — | 2.2M | 74.25 | — |
| 2026-04-17 | 75.04 | 75.95 | 74.36 | 74.66 | 74.66 | — | 3.5M | 74.88 | — |
| 2026-04-10 | 73.42 | 73.69 | 72.59 | 73.18 | 73.18 | — | 2.7M | 73.15 | — |
| 2026-04-09 | 72.73 | 73.21 | 71.28 | 72.91 | 72.91 | — | 3.6M | 72.60 | — |
| 2026-04-08 | 72.82 | 74.13 | 72.00 | 73.75 | 73.75 | — | 4.6M | 73.57 | — |
| 2026-04-07 | 70.40 | 70.81 | 68.95 | 69.73 | 69.73 | — | 3.2M | 69.58 | — |
| 2026-04-02 | 70.39 | 72.29 | 69.80 | 70.35 | 70.35 | — | 2.8M | 70.43 | — |
| 2026-03-26 | 71.76 | 73.50 | 71.36 | 71.54 | 71.54 | — | 4.9M | 71.93 | — |
| 2026-03-25 | 72.13 | 73.08 | 71.83 | 72.20 | 72.20 | — | 3.6M | 72.44 | — |
| 2026-03-24 | 70.88 | 71.85 | 70.67 | 70.96 | 70.96 | — | 6.1M | 71.09 | — |
| 2026-03-23 | 71.92 | 72.48 | 70.83 | 71.65 | 71.65 | — | 3.4M | 71.84 | — |
| 2026-03-18 | 71.50 | 72.09 | 70.17 | 70.25 | 70.25 | — | 4.3M | 71.09 | — |
| 2026-03-17 | 72.72 | 73.89 | 72.03 | 72.34 | 72.34 | — | 3.3M | 72.60 | — |
| 2026-03-16 | 71.87 | 72.57 | 71.34 | 72.17 | 72.17 | — | 3.4M | 72.00 | — |
| 2026-03-13 | 70.99 | 71.12 | 70.16 | 70.77 | 70.77 | — | 4.5M | 70.64 | — |