ABBV
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 250.91
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 | 247.73 | 251.18 | 246.77 | 250.91 | 250.91 | +0.86% | 3.9M | 250.22 | 0.89 |
| 2026-09-08 | 251.84 | 254.62 | 248.41 | 248.78 | 248.78 | -2.99% | 5.6M | 250.32 | 1.30 |
| 2026-09-04 | 257.96 | 258.91 | 255.58 | 256.46 | 256.46 | -1.44% | 4.7M | 256.62 | 1.10 |
| 2026-09-03 | 264.00 | 264.25 | 257.14 | 260.21 | 260.21 | -0.58% | 2.9M | 260.46 | 0.66 |
| 2026-09-02 | 262.70 | 262.97 | 257.70 | 261.72 | 261.72 | +0.67% | 4.2M | 260.47 | 0.96 |
| 2026-09-01 | 260.99 | 262.26 | 257.79 | 259.99 | 259.99 | +1.39% | 3.9M | 259.89 | 0.84 |
| 2026-08-31 | 254.17 | 258.24 | 252.33 | 256.42 | 256.42 | +0.37% | 4.3M | 256.31 | 0.90 |
| 2026-08-28 | 258.67 | 259.00 | 255.08 | 255.48 | 255.48 | -1.03% | 3.2M | 256.18 | 0.65 |
| 2026-08-27 | 260.81 | 262.50 | 257.25 | 258.15 | 258.15 | -1.81% | 4.8M | 258.28 | 0.94 |
| 2026-08-26 | 264.60 | 265.00 | 260.31 | 262.90 | 262.90 | -1.09% | 3.3M | 262.36 | 0.64 |
| 2026-08-25 | 264.50 | 266.90 | 263.02 | 265.79 | 265.79 | +0.48% | 3.7M | 265.74 | 0.69 |
| 2026-08-24 | 263.99 | 266.04 | 262.07 | 264.52 | 264.52 | -0.17% | 3.9M | 264.48 | 0.72 |
| 2026-08-21 | 260.70 | 266.84 | 260.10 | 264.96 | 264.96 | +1.20% | 5.2M | 264.82 | 0.96 |
| 2026-08-20 | 265.69 | 265.93 | 260.48 | 261.83 | 261.83 | -1.56% | 5.2M | 263.53 | 0.98 |
| 2026-08-19 | 261.51 | 266.96 | 259.55 | 265.97 | 265.97 | +2.72% | 5.5M | 264.97 | 1.04 |
| 2026-08-18 | 253.93 | 259.18 | 252.41 | 258.92 | 258.92 | +3.43% | 5.0M | 257.66 | 0.94 |
| 2026-08-17 | 249.49 | 251.49 | 248.31 | 250.33 | 250.33 | +0.35% | 4.6M | 250.38 | 0.88 |
| 2026-08-14 | 250.60 | 250.61 | 247.68 | 249.46 | 249.46 | -0.54% | 4.2M | 249.48 | 0.77 |
| 2026-08-13 | 252.94 | 255.29 | 249.35 | 250.82 | 250.82 | +0.83% | 4.4M | 251.35 | 0.79 |
| 2026-08-12 | 245.98 | 250.09 | 245.52 | 248.76 | 248.76 | -0.53% | 3.8M | 248.68 | 0.67 |
| 2026-08-11 | 248.14 | 250.76 | 247.18 | 250.09 | 250.09 | +0.85% | 4.5M | 249.48 | 0.79 |
| 2026-08-10 | 245.65 | 248.01 | 244.03 | 247.97 | 247.97 | +0.78% | 4.2M | 246.75 | 0.74 |
| 2026-08-07 | 243.62 | 246.76 | 241.95 | 246.04 | 246.04 | +0.89% | 4.9M | 245.42 | 0.86 |
| 2026-08-06 | 249.04 | 249.95 | 241.20 | 243.87 | 243.87 | -0.95% | 4.6M | 243.83 | 0.79 |
| 2026-08-05 | 247.00 | 249.38 | 243.76 | 246.20 | 246.20 | +0.98% | 5.2M | 246.31 | 0.88 |
| 2026-08-04 | 246.74 | 246.91 | 242.38 | 243.80 | 243.80 | -0.53% | 8.0M | 243.98 | 1.35 |
| 2026-08-03 | 251.45 | 256.20 | 244.44 | 245.10 | 245.10 | -2.33% | 7.6M | 246.33 | 1.27 |
| 2026-07-31 | 252.54 | 255.52 | 247.00 | 250.94 | 250.94 | -2.51% | 7.3M | 251.72 | 1.22 |
| 2026-07-30 | 258.38 | 259.89 | 253.51 | 257.41 | 257.41 | -2.24% | 6.4M | 257.52 | 1.07 |
| 2026-07-29 | 264.21 | 267.47 | 262.75 | 263.30 | 263.30 | +0.04% | 5.6M | 265.03 | 0.92 |
| 2026-07-28 | 262.83 | 266.92 | 261.45 | 263.20 | 263.20 | +2.45% | 7.1M | 264.57 | 1.14 |
| 2026-07-27 | 259.00 | 262.10 | 256.78 | 256.91 | 256.91 | -0.94% | 5.4M | 258.39 | 0.63 |
| 2026-07-24 | 258.54 | 260.22 | 256.76 | 259.36 | 259.36 | +0.95% | 4.2M | 259.08 | 0.47 |
| 2026-07-23 | 253.98 | 258.38 | 253.10 | 256.92 | 256.92 | +1.43% | 4.6M | 256.38 | 0.51 |
| 2026-07-22 | 257.81 | 257.81 | 252.25 | 253.30 | 253.30 | -1.09% | 5.0M | 254.34 | 0.54 |
| 2026-07-21 | 253.70 | 257.06 | 252.60 | 256.10 | 256.10 | +1.07% | 4.8M | 255.69 | 0.51 |
| 2026-07-20 | 253.10 | 256.15 | 252.68 | 253.38 | 253.38 | -0.44% | 4.3M | 253.63 | 0.45 |
| 2026-07-17 | 257.00 | 260.96 | 254.29 | 254.49 | 254.49 | +0.04% | 6.9M | 256.31 | 0.72 |
| 2026-07-16 | 244.75 | 254.54 | 243.50 | 254.39 | 254.39 | +4.21% | 6.6M | 252.44 | 0.69 |
| 2026-07-15 | 243.32 | 247.75 | 243.07 | 244.11 | 244.11 | -0.27% | 6.4M | 245.14 | 0.68 |
| 2026-07-14 | 245.99 | 246.42 | 243.19 | 244.78 | 244.78 | -1.30% | 5.2M | 244.94 | 0.56 |
| 2026-07-13 | 248.37 | 249.74 | 244.61 | 248.00 | 248.00 | -0.03% | 4.2M | 247.35 | 0.44 |
| 2026-07-10 | 251.00 | 251.66 | 245.05 | 248.08 | 248.08 | — | 5.8M | 247.48 | — |
| 2026-07-09 | 251.20 | 254.86 | 247.99 | 249.91 | 249.91 | — | 5.5M | 250.11 | — |
| 2026-07-08 | 253.25 | 255.82 | 250.70 | 252.74 | 252.74 | — | 7.6M | 253.11 | — |
| 2026-07-07 | 257.21 | 260.35 | 254.27 | 254.65 | 254.65 | — | 8.2M | 255.48 | — |
| 2026-07-06 | 259.92 | 260.92 | 253.60 | 254.76 | 254.76 | — | 8.6M | 255.40 | — |
| 2026-07-02 | 252.30 | 261.63 | 250.51 | 261.07 | 261.07 | — | 7.1M | 259.69 | — |
| 2026-07-01 | 250.75 | 251.80 | 247.56 | 251.06 | 251.06 | — | 7.0M | 250.54 | — |
| 2026-06-30 | 255.00 | 255.50 | 250.10 | 251.64 | 251.64 | — | 7.0M | 251.87 | — |
| 2026-06-29 | 253.05 | 255.99 | 249.20 | 254.31 | 254.31 | — | 9.8M | 253.94 | — |
| 2026-06-26 | 245.25 | 253.35 | 244.66 | 253.35 | 253.35 | — | 52.6M | 252.31 | — |
| 2026-06-25 | 233.66 | 244.61 | 233.66 | 243.14 | 243.14 | — | 10.3M | 242.67 | — |
| 2026-06-24 | 236.35 | 237.36 | 232.85 | 234.89 | 234.89 | — | 7.3M | 234.80 | — |
| 2026-06-23 | 232.97 | 235.31 | 231.30 | 234.76 | 234.76 | — | 7.4M | 234.10 | — |
| 2026-06-22 | 221.94 | 232.32 | 221.94 | 230.01 | 230.01 | — | 9.9M | 229.45 | — |
| 2026-06-18 | 221.37 | 222.35 | 215.37 | 216.49 | 216.49 | — | 9.6M | 217.54 | — |
| 2026-06-17 | 222.40 | 222.84 | 218.83 | 221.23 | 221.23 | — | 5.6M | 221.22 | — |
| 2026-06-16 | 223.31 | 223.50 | 219.15 | 222.47 | 222.47 | — | 5.9M | 221.97 | — |
| 2026-06-11 | 226.01 | 227.55 | 224.04 | 224.77 | 224.77 | — | 4.6M | 225.52 | — |
| 2026-06-10 | 226.93 | 227.14 | 224.12 | 224.95 | 224.95 | — | 4.1M | 225.72 | — |
| 2026-06-09 | 224.80 | 227.14 | 221.72 | 225.42 | 225.42 | — | 4.3M | 225.38 | — |
| 2026-06-08 | 226.75 | 228.58 | 221.16 | 223.07 | 223.07 | — | 4.9M | 223.53 | — |
| 2026-06-01 | 215.26 | 216.50 | 211.51 | 212.93 | 212.93 | — | 4.9M | 212.98 | — |
| 2026-05-29 | 219.02 | 219.60 | 214.90 | 217.72 | 217.72 | — | 7.6M | 217.41 | — |
| 2026-05-26 | 215.92 | 217.05 | 211.91 | 213.12 | 213.12 | — | 4.7M | 213.13 | — |
| 2026-05-22 | 217.00 | 220.01 | 215.70 | 215.70 | 215.70 | — | 5.4M | 217.06 | — |
| 2026-05-21 | 210.95 | 215.64 | 209.50 | 214.50 | 214.50 | — | 3.8M | 214.34 | — |
| 2026-05-20 | 213.36 | 214.50 | 211.50 | 212.30 | 212.30 | — | 5.1M | 212.53 | — |
| 2026-05-19 | 209.90 | 215.80 | 208.73 | 213.76 | 213.76 | — | 7.2M | 213.90 | — |
| 2026-05-18 | 210.37 | 211.36 | 207.68 | 209.41 | 209.41 | — | 5.1M | 209.28 | — |
| 2026-05-07 | 204.92 | 207.00 | 202.03 | 202.71 | 202.71 | — | 6.7M | 202.97 | — |
| 2026-05-06 | 206.11 | 207.01 | 203.56 | 205.03 | 205.03 | — | 7.3M | 205.05 | — |
| 2026-05-05 | 208.97 | 209.51 | 205.83 | 206.11 | 206.11 | — | 4.5M | 206.62 | — |
| 2026-05-04 | 205.71 | 208.34 | 204.87 | 208.16 | 208.16 | — | 4.6M | 207.40 | — |
| 2026-04-27 | 198.00 | 201.42 | 196.23 | 197.38 | 197.38 | — | 7.5M | 198.43 | — |
| 2026-04-24 | 198.93 | 200.25 | 197.14 | 198.71 | 198.71 | — | 7.6M | 198.76 | — |
| 2026-04-23 | 201.05 | 202.76 | 200.41 | 200.95 | 200.95 | — | 7.5M | 201.12 | — |
| 2026-04-20 | 207.94 | 208.33 | 202.84 | 203.71 | 203.71 | — | 5.8M | 204.83 | — |
| 2026-04-17 | 209.66 | 212.35 | 207.82 | 208.38 | 208.38 | — | 9.0M | 209.36 | — |
| 2026-04-10 | 213.55 | 214.10 | 207.75 | 207.94 | 207.94 | — | 4.6M | 209.13 | — |
| 2026-04-09 | 209.48 | 213.51 | 208.74 | 212.40 | 212.40 | — | 4.5M | 212.16 | — |
| 2026-04-08 | 206.26 | 212.22 | 204.56 | 211.59 | 211.59 | — | 5.5M | 210.65 | — |
| 2026-04-07 | 206.23 | 206.49 | 201.66 | 206.37 | 206.37 | — | 8.8M | 204.93 | — |
| 2026-04-02 | 213.99 | 214.56 | 207.71 | 208.84 | 208.84 | — | 5.2M | 209.80 | — |
| 2026-03-26 | 207.19 | 211.45 | 205.76 | 211.12 | 211.12 | — | 4.6M | 210.37 | — |
| 2026-03-25 | 206.86 | 209.68 | 205.85 | 207.18 | 207.18 | — | 6.0M | 207.19 | — |
| 2026-03-24 | 203.04 | 206.00 | 201.80 | 205.20 | 205.20 | — | 7.0M | 204.91 | — |
| 2026-03-23 | 207.36 | 208.62 | 203.22 | 204.93 | 204.93 | — | 7.4M | 204.94 | — |
| 2026-03-18 | 218.50 | 219.00 | 207.60 | 208.34 | 208.34 | — | 8.6M | 209.87 | — |
| 2026-03-17 | 222.04 | 223.28 | 219.76 | 219.76 | 219.76 | — | 4.4M | 221.03 | — |
| 2026-03-16 | 221.09 | 224.37 | 220.31 | 221.45 | 221.45 | — | 4.0M | 221.72 | — |
| 2026-03-13 | 226.89 | 228.62 | 219.44 | 219.68 | 219.68 | — | 5.7M | 221.50 | — |