GILD
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 145.65
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 | 145.46 | 147.68 | 145.00 | 145.65 | 145.65 | -0.68% | 4.6M | 145.77 | 0.86 |
| 2026-09-08 | 146.98 | 148.65 | 145.45 | 146.64 | 146.64 | -2.88% | 6.1M | 146.63 | 1.13 |
| 2026-09-04 | 149.23 | 151.19 | 149.23 | 151.00 | 151.00 | -0.15% | 6.2M | 150.78 | 1.13 |
| 2026-09-03 | 150.67 | 151.48 | 148.41 | 151.22 | 151.22 | +1.08% | 4.5M | 150.70 | 0.79 |
| 2026-09-02 | 150.00 | 152.55 | 148.83 | 149.61 | 149.61 | -0.21% | 4.9M | 149.80 | 0.82 |
| 2026-09-01 | 148.52 | 149.96 | 146.91 | 149.92 | 149.92 | +2.45% | 4.9M | 149.07 | 0.77 |
| 2026-08-31 | 144.23 | 147.22 | 143.18 | 146.34 | 146.34 | +0.45% | 6.6M | 146.11 | 1.04 |
| 2026-08-28 | 149.47 | 149.47 | 144.88 | 145.68 | 145.68 | -2.14% | 3.9M | 145.93 | 0.61 |
| 2026-08-27 | 147.30 | 149.10 | 146.01 | 148.86 | 148.86 | +0.52% | 5.0M | 148.48 | 0.77 |
| 2026-08-26 | 148.00 | 149.62 | 147.00 | 148.09 | 148.09 | -0.46% | 5.3M | 148.40 | 0.79 |
| 2026-08-25 | 146.60 | 148.94 | 145.58 | 148.77 | 148.77 | +1.38% | 4.6M | 148.08 | 0.68 |
| 2026-08-24 | 145.93 | 146.84 | 144.59 | 146.74 | 146.74 | +0.42% | 6.2M | 146.40 | 0.92 |
| 2026-08-21 | 144.52 | 147.91 | 143.50 | 146.12 | 146.12 | +1.87% | 5.4M | 146.23 | 0.80 |
| 2026-08-20 | 146.69 | 146.82 | 143.19 | 143.44 | 143.44 | -2.82% | 7.2M | 144.28 | 1.07 |
| 2026-08-19 | 145.10 | 148.97 | 144.30 | 147.60 | 147.60 | +2.90% | 6.7M | 147.57 | 1.02 |
| 2026-08-18 | 140.00 | 143.89 | 139.54 | 143.44 | 143.44 | +3.25% | 5.8M | 142.91 | 0.86 |
| 2026-08-17 | 138.36 | 139.49 | 136.63 | 138.92 | 138.92 | +0.40% | 3.9M | 138.74 | 0.58 |
| 2026-08-14 | 136.81 | 138.43 | 135.91 | 138.36 | 138.36 | +0.16% | 3.4M | 137.88 | 0.49 |
| 2026-08-13 | 136.94 | 138.30 | 136.03 | 138.14 | 138.14 | +1.67% | 4.9M | 137.51 | 0.69 |
| 2026-08-12 | 133.99 | 137.12 | 133.29 | 135.87 | 135.87 | +0.07% | 5.7M | 136.08 | 0.81 |
| 2026-08-11 | 132.68 | 136.85 | 132.01 | 135.77 | 135.77 | +2.04% | 5.5M | 135.51 | 0.79 |
| 2026-08-10 | 131.61 | 134.32 | 131.61 | 133.06 | 133.06 | -0.11% | 6.8M | 133.10 | 0.99 |
| 2026-08-07 | 132.10 | 134.09 | 130.59 | 133.21 | 133.21 | +1.80% | 8.2M | 133.18 | 1.21 |
| 2026-08-06 | 133.99 | 134.48 | 129.02 | 130.86 | 130.86 | -0.68% | 9.2M | 130.61 | 1.40 |
| 2026-08-05 | 136.00 | 137.80 | 129.60 | 131.76 | 131.76 | -2.58% | 11.4M | 132.19 | 1.76 |
| 2026-08-04 | 131.15 | 135.57 | 129.54 | 135.25 | 135.25 | +3.13% | 10.1M | 133.27 | 1.57 |
| 2026-08-03 | 131.09 | 131.50 | 129.04 | 131.15 | 131.15 | +0.72% | 7.5M | 130.40 | 1.14 |
| 2026-07-31 | 130.23 | 130.88 | 128.76 | 130.21 | 130.21 | -0.82% | 6.5M | 130.15 | 0.98 |
| 2026-07-30 | 130.02 | 131.39 | 128.28 | 131.28 | 131.28 | -1.09% | 6.7M | 130.44 | 1.01 |
| 2026-07-29 | 134.41 | 134.64 | 132.56 | 132.73 | 132.73 | -1.18% | 7.8M | 133.25 | 1.17 |
| 2026-07-28 | 133.11 | 136.26 | 132.63 | 134.32 | 134.32 | +2.91% | 6.9M | 134.26 | 1.05 |
| 2026-07-27 | 131.00 | 133.06 | 129.43 | 130.52 | 130.52 | +0.94% | 5.0M | 131.20 | 0.67 |
| 2026-07-24 | 130.93 | 131.65 | 129.04 | 129.31 | 129.31 | -1.18% | 5.5M | 129.84 | 0.74 |
| 2026-07-23 | 129.22 | 131.07 | 127.61 | 130.86 | 130.86 | +0.40% | 6.3M | 130.26 | 0.84 |
| 2026-07-22 | 131.83 | 132.86 | 130.23 | 130.34 | 130.34 | +0.05% | 4.8M | 130.99 | 0.62 |
| 2026-07-21 | 130.51 | 132.87 | 129.13 | 130.28 | 130.28 | -2.20% | 8.4M | 130.44 | 1.09 |
| 2026-07-20 | 134.28 | 135.50 | 132.91 | 133.21 | 133.21 | -0.80% | 4.1M | 133.47 | 0.50 |
| 2026-07-17 | 137.61 | 140.61 | 134.09 | 134.28 | 134.28 | -1.48% | 6.9M | 136.03 | 0.84 |
| 2026-07-16 | 131.76 | 136.44 | 131.31 | 136.30 | 136.30 | +3.49% | 7.9M | 135.11 | 0.95 |
| 2026-07-15 | 130.09 | 132.95 | 129.41 | 131.70 | 131.70 | +1.28% | 4.5M | 131.71 | 0.52 |
| 2026-07-14 | 129.70 | 131.21 | 129.42 | 130.04 | 130.04 | -1.04% | 5.2M | 130.28 | 0.62 |
| 2026-07-13 | 129.66 | 131.67 | 127.94 | 131.40 | 131.40 | +1.21% | 5.1M | 130.80 | 0.60 |
| 2026-07-10 | 134.02 | 134.97 | 129.26 | 129.83 | 129.83 | — | 5.9M | 130.61 | — |
| 2026-07-09 | 135.57 | 136.06 | 133.27 | 134.84 | 134.84 | — | 5.8M | 134.58 | — |
| 2026-07-08 | 136.58 | 137.70 | 134.00 | 135.82 | 135.82 | — | 8.5M | 135.64 | — |
| 2026-07-07 | 132.62 | 136.60 | 132.00 | 136.36 | 136.36 | — | 9.2M | 135.19 | — |
| 2026-07-06 | 132.88 | 132.88 | 127.88 | 129.61 | 129.61 | — | 10.7M | 129.57 | — |
| 2026-07-02 | 126.72 | 131.58 | 126.46 | 131.27 | 131.27 | — | 8.1M | 130.62 | — |
| 2026-07-01 | 127.28 | 127.62 | 125.13 | 125.97 | 125.97 | — | 6.7M | 126.07 | — |
| 2026-06-30 | 125.88 | 127.27 | 124.19 | 126.34 | 126.34 | — | 7.4M | 126.13 | — |
| 2026-06-29 | 128.86 | 128.86 | 125.49 | 126.33 | 126.33 | — | 6.9M | 126.20 | — |
| 2026-06-26 | 125.25 | 128.70 | 125.00 | 127.88 | 127.88 | — | 19.9M | 127.59 | — |
| 2026-06-25 | 125.27 | 126.95 | 123.67 | 123.84 | 123.84 | — | 7.3M | 124.57 | — |
| 2026-06-24 | 125.56 | 127.27 | 124.78 | 125.16 | 125.16 | — | 7.4M | 125.47 | — |
| 2026-06-23 | 126.63 | 126.63 | 124.44 | 125.05 | 125.05 | — | 8.5M | 125.43 | — |
| 2026-06-22 | 124.30 | 125.17 | 123.00 | 124.87 | 124.87 | — | 8.1M | 124.54 | — |
| 2026-06-18 | 125.84 | 126.39 | 122.43 | 123.76 | 123.76 | — | 14.3M | 123.83 | — |
| 2026-06-17 | 126.69 | 128.20 | 124.11 | 125.45 | 125.45 | — | 7.7M | 125.80 | — |
| 2026-06-16 | 125.22 | 128.18 | 124.14 | 127.23 | 127.23 | — | 9.4M | 126.83 | — |
| 2026-06-11 | 121.79 | 127.37 | 121.79 | 125.87 | 125.87 | — | 8.7M | 125.80 | — |
| 2026-06-10 | 125.64 | 125.64 | 121.39 | 121.48 | 121.48 | — | 10.2M | 122.21 | — |
| 2026-06-09 | 128.80 | 129.00 | 123.20 | 125.50 | 125.50 | — | 8.7M | 125.32 | — |
| 2026-06-08 | 130.07 | 130.80 | 127.13 | 128.10 | 128.10 | — | 9.8M | 128.32 | — |
| 2026-06-01 | 133.99 | 133.99 | 130.53 | 131.10 | 131.10 | — | 6.3M | 131.36 | — |
| 2026-05-29 | 135.13 | 137.20 | 133.54 | 134.43 | 134.43 | — | 17.5M | 134.57 | — |
| 2026-05-26 | 135.25 | 136.32 | 133.68 | 133.73 | 133.73 | — | 6.4M | 134.63 | — |
| 2026-05-22 | 131.57 | 134.52 | 131.12 | 134.36 | 134.36 | — | 6.0M | 133.75 | — |
| 2026-05-21 | 130.01 | 131.34 | 129.42 | 130.50 | 130.50 | — | 4.9M | 130.57 | — |
| 2026-05-20 | 131.36 | 131.95 | 129.49 | 130.69 | 130.69 | — | 5.6M | 130.59 | — |
| 2026-05-19 | 129.50 | 132.34 | 128.34 | 130.50 | 130.50 | — | 5.0M | 130.78 | — |
| 2026-05-18 | 130.15 | 131.05 | 129.22 | 129.67 | 129.67 | — | 5.2M | 130.02 | — |
| 2026-05-07 | 136.50 | 136.50 | 133.76 | 134.06 | 134.06 | — | 8.9M | 134.29 | — |
| 2026-05-06 | 133.38 | 136.75 | 133.19 | 136.30 | 136.30 | — | 6.4M | 135.63 | — |
| 2026-05-05 | 132.84 | 133.98 | 131.89 | 133.48 | 133.48 | — | 6.2M | 133.24 | — |
| 2026-05-04 | 130.44 | 133.10 | 130.00 | 132.69 | 132.69 | — | 5.9M | 132.36 | — |
| 2026-04-27 | 128.80 | 130.33 | 127.64 | 127.75 | 127.75 | — | 8.2M | 128.15 | — |
| 2026-04-24 | 131.54 | 132.32 | 129.28 | 130.40 | 130.40 | — | 6.0M | 130.38 | — |
| 2026-04-23 | 134.02 | 134.68 | 132.78 | 133.64 | 133.64 | — | 3.9M | 133.61 | — |
| 2026-04-20 | 138.06 | 138.54 | 135.48 | 135.87 | 135.87 | — | 3.9M | 136.28 | — |
| 2026-04-17 | 138.95 | 139.76 | 136.69 | 137.64 | 137.64 | — | 7.3M | 137.79 | — |
| 2026-04-10 | 142.38 | 142.38 | 138.45 | 138.99 | 138.99 | — | 4.4M | 139.55 | — |
| 2026-04-09 | 140.12 | 142.97 | 139.96 | 142.09 | 142.09 | — | 4.2M | 141.95 | — |
| 2026-04-08 | 140.10 | 141.57 | 138.47 | 141.54 | 141.54 | — | 5.0M | 140.95 | — |
| 2026-04-07 | 139.00 | 139.39 | 137.15 | 138.80 | 138.80 | — | 5.4M | 138.62 | — |
| 2026-04-02 | 139.61 | 141.34 | 138.64 | 139.71 | 139.71 | — | 4.9M | 139.70 | — |
| 2026-03-26 | 138.39 | 138.94 | 136.66 | 136.88 | 136.88 | — | 4.3M | 137.30 | — |
| 2026-03-25 | 139.76 | 140.41 | 137.92 | 138.26 | 138.26 | — | 5.1M | 138.75 | — |
| 2026-03-24 | 136.80 | 138.37 | 136.47 | 138.11 | 138.11 | — | 6.7M | 137.57 | — |
| 2026-03-23 | 139.68 | 139.80 | 136.44 | 137.34 | 137.34 | — | 7.4M | 137.50 | — |
| 2026-03-18 | 143.16 | 143.79 | 139.23 | 141.29 | 141.29 | — | 7.1M | 141.29 | — |
| 2026-03-17 | 146.52 | 146.71 | 143.27 | 144.40 | 144.40 | — | 3.9M | 144.58 | — |
| 2026-03-16 | 144.23 | 146.13 | 142.68 | 145.21 | 145.21 | — | 3.7M | 144.97 | — |
| 2026-03-13 | 146.85 | 148.22 | 144.20 | 144.99 | 144.99 | — | 4.4M | 145.40 | — |