BIIB
SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 210.73
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 | 210.50 | 213.48 | 209.00 | 210.73 | 210.73 | -0.83% | 695K | 211.31 | 0.98 |
| 2026-09-08 | 215.45 | 217.28 | 210.54 | 212.50 | 212.50 | -3.77% | 618K | 213.42 | 0.86 |
| 2026-09-04 | 221.15 | 223.82 | 219.82 | 220.83 | 220.83 | -1.64% | 465K | 220.89 | 0.63 |
| 2026-09-03 | 225.44 | 225.80 | 221.23 | 224.51 | 224.51 | +0.83% | 551K | 224.24 | 0.73 |
| 2026-09-02 | 218.20 | 225.59 | 216.97 | 222.67 | 222.67 | +3.07% | 1.3M | 222.38 | 1.74 |
| 2026-09-01 | 218.11 | 219.30 | 213.60 | 216.04 | 216.04 | -0.28% | 785K | 215.91 | 1.05 |
| 2026-08-31 | 216.47 | 218.89 | 213.58 | 216.65 | 216.65 | -0.85% | 831K | 217.10 | 1.10 |
| 2026-08-28 | 221.17 | 222.00 | 216.78 | 218.50 | 218.50 | -1.35% | 517K | 218.20 | 0.66 |
| 2026-08-27 | 219.39 | 222.11 | 217.53 | 221.50 | 221.50 | +0.19% | 498K | 220.99 | 0.62 |
| 2026-08-26 | 219.34 | 222.00 | 218.69 | 221.07 | 221.07 | +0.14% | 647K | 220.75 | 0.73 |
| 2026-08-25 | 218.93 | 222.85 | 218.00 | 220.77 | 220.77 | +1.21% | 495K | 220.93 | 0.52 |
| 2026-08-24 | 216.40 | 218.50 | 213.96 | 218.12 | 218.12 | +0.62% | 650K | 216.79 | 0.67 |
| 2026-08-21 | 217.76 | 219.12 | 215.00 | 216.78 | 216.78 | +1.13% | 722K | 217.28 | 0.75 |
| 2026-08-20 | 217.98 | 221.29 | 214.16 | 214.35 | 214.35 | -3.25% | 809K | 216.28 | 0.83 |
| 2026-08-19 | 215.33 | 222.15 | 215.07 | 221.56 | 221.56 | +4.24% | 887K | 220.37 | 0.92 |
| 2026-08-18 | 211.00 | 214.06 | 210.01 | 212.55 | 212.55 | +1.63% | 694K | 212.83 | 0.72 |
| 2026-08-17 | 208.36 | 210.49 | 207.62 | 209.15 | 209.15 | -0.32% | 617K | 209.36 | 0.63 |
| 2026-08-14 | 210.01 | 210.79 | 208.22 | 209.83 | 209.83 | -0.39% | 555K | 209.74 | 0.55 |
| 2026-08-13 | 212.98 | 215.60 | 208.79 | 210.65 | 210.65 | +0.85% | 860K | 210.72 | 0.81 |
| 2026-08-12 | 203.52 | 209.22 | 201.00 | 208.87 | 208.87 | +2.44% | 789K | 207.17 | 0.70 |
| 2026-08-11 | 206.63 | 207.57 | 203.53 | 203.89 | 203.89 | -1.56% | 937K | 204.87 | 0.74 |
| 2026-08-10 | 206.70 | 210.02 | 206.29 | 207.13 | 207.13 | -0.39% | 706K | 207.42 | 0.52 |
| 2026-08-07 | 207.38 | 208.31 | 204.16 | 207.94 | 207.94 | +0.80% | 841K | 206.85 | 0.62 |
| 2026-08-06 | 208.75 | 209.03 | 202.03 | 206.28 | 206.28 | -0.17% | 893K | 205.38 | 0.64 |
| 2026-08-05 | 210.60 | 212.18 | 205.80 | 206.63 | 206.63 | -0.87% | 874K | 207.71 | 0.60 |
| 2026-08-04 | 200.96 | 209.74 | 199.93 | 208.45 | 208.45 | +3.29% | 1.2M | 206.61 | 0.83 |
| 2026-08-03 | 203.34 | 203.85 | 199.58 | 201.82 | 201.82 | -0.56% | 941K | 201.65 | 0.64 |
| 2026-07-31 | 207.51 | 208.05 | 202.57 | 202.95 | 202.95 | -2.40% | 1.1M | 204.18 | 0.72 |
| 2026-07-30 | 204.38 | 210.19 | 203.09 | 207.93 | 207.93 | -0.62% | 893K | 206.66 | 0.60 |
| 2026-07-29 | 210.50 | 218.59 | 206.26 | 209.23 | 209.23 | +1.76% | 2.4M | 211.33 | 1.69 |
| 2026-07-28 | 201.01 | 207.72 | 199.40 | 205.61 | 205.61 | +2.73% | 1.8M | 204.83 | 1.32 |
| 2026-07-27 | 202.75 | 204.47 | 199.83 | 200.14 | 200.14 | -1.01% | 763K | 201.33 | 0.52 |
| 2026-07-24 | 202.24 | 203.30 | 200.03 | 202.19 | 202.19 | +0.78% | 596K | 202.25 | 0.40 |
| 2026-07-23 | 197.04 | 203.60 | 196.91 | 200.62 | 200.62 | +1.46% | 1.0M | 200.92 | 0.68 |
| 2026-07-22 | 203.70 | 204.31 | 197.40 | 197.74 | 197.74 | -2.67% | 841K | 199.40 | 0.55 |
| 2026-07-21 | 199.47 | 203.70 | 198.59 | 203.16 | 203.16 | +1.61% | 653K | 202.54 | 0.41 |
| 2026-07-20 | 204.08 | 205.65 | 199.62 | 199.95 | 199.95 | -2.93% | 963K | 201.49 | 0.59 |
| 2026-07-17 | 208.60 | 215.79 | 203.40 | 205.99 | 205.99 | -1.40% | 1.2M | 207.28 | 0.71 |
| 2026-07-16 | 198.26 | 209.64 | 194.67 | 208.92 | 208.92 | +5.92% | 1.9M | 206.15 | 1.19 |
| 2026-07-15 | 191.21 | 198.58 | 186.03 | 197.24 | 197.24 | +2.76% | 2.1M | 195.37 | 1.36 |
| 2026-07-14 | 200.34 | 202.00 | 189.40 | 191.95 | 191.95 | -8.17% | 3.8M | 193.12 | 2.79 |
| 2026-07-13 | 199.33 | 210.87 | 197.74 | 209.03 | 209.03 | +4.96% | 2.3M | 206.70 | 1.74 |
| 2026-07-10 | 197.63 | 199.98 | 194.37 | 199.15 | 199.15 | — | 1.1M | 198.65 | — |
| 2026-07-09 | 198.92 | 201.01 | 196.00 | 198.91 | 198.91 | — | 1.7M | 199.13 | — |
| 2026-07-08 | 204.86 | 206.75 | 198.93 | 200.36 | 200.36 | — | 1.9M | 201.37 | — |
| 2026-07-07 | 211.86 | 212.00 | 205.65 | 205.70 | 205.70 | — | 1.2M | 207.44 | — |
| 2026-07-06 | 215.95 | 215.95 | 208.27 | 208.46 | 208.46 | — | 1.2M | 210.66 | — |
| 2026-07-02 | 212.74 | 219.01 | 210.75 | 216.12 | 216.12 | — | 1.2M | 215.94 | — |
| 2026-07-01 | 215.25 | 215.81 | 209.67 | 209.74 | 209.74 | — | 1.1M | 210.95 | — |
| 2026-06-30 | 218.00 | 218.00 | 212.58 | 216.06 | 216.06 | — | 1.1M | 216.10 | — |
| 2026-06-29 | 215.74 | 219.72 | 214.08 | 216.63 | 216.63 | — | 1.3M | 216.45 | — |
| 2026-06-26 | 202.53 | 218.06 | 202.29 | 216.03 | 216.03 | — | 2.4M | 214.73 | — |
| 2026-06-25 | 201.63 | 206.67 | 200.20 | 201.96 | 201.96 | — | 1.3M | 202.95 | — |
| 2026-06-24 | 199.34 | 202.06 | 198.66 | 199.59 | 199.59 | — | 1.3M | 200.13 | — |
| 2026-06-23 | 198.88 | 201.22 | 197.01 | 197.19 | 197.19 | — | 1.1M | 198.32 | — |
| 2026-06-22 | 199.48 | 200.97 | 194.74 | 199.71 | 199.71 | — | 1.7M | 199.00 | — |
| 2026-06-18 | 200.22 | 200.99 | 193.19 | 196.58 | 196.58 | — | 1.7M | 196.52 | — |
| 2026-06-17 | 195.14 | 201.75 | 194.03 | 198.67 | 198.67 | — | 1.0M | 199.26 | — |
| 2026-06-16 | 199.69 | 200.26 | 194.04 | 195.61 | 195.61 | — | 1.1M | 195.89 | — |
| 2026-06-11 | 195.49 | 201.18 | 194.24 | 199.96 | 199.96 | — | 915K | 199.19 | — |
| 2026-06-10 | 200.21 | 201.94 | 194.10 | 194.24 | 194.24 | — | 1.1M | 196.03 | — |
| 2026-06-09 | 195.51 | 199.63 | 193.45 | 199.10 | 199.10 | — | 934K | 197.76 | — |
| 2026-06-08 | 197.25 | 198.69 | 192.18 | 192.62 | 192.62 | — | 1.2M | 193.88 | — |
| 2026-06-01 | 194.50 | 195.28 | 191.67 | 192.23 | 192.23 | — | 842K | 192.72 | — |
| 2026-05-29 | 195.55 | 198.46 | 195.11 | 196.00 | 196.00 | — | 1.9M | 196.27 | — |
| 2026-05-26 | 194.30 | 195.50 | 192.27 | 193.08 | 193.08 | — | 930K | 193.51 | — |
| 2026-05-22 | 190.53 | 194.75 | 190.00 | 193.76 | 193.76 | — | 893K | 193.39 | — |
| 2026-05-21 | 187.40 | 190.27 | 185.85 | 189.47 | 189.47 | — | 1.5M | 187.70 | — |
| 2026-05-20 | 191.41 | 193.38 | 186.37 | 187.80 | 187.80 | — | 920K | 188.53 | — |
| 2026-05-19 | 191.72 | 193.03 | 188.64 | 190.56 | 190.56 | — | 1.1M | 190.93 | — |
| 2026-05-18 | 191.25 | 193.37 | 189.19 | 191.91 | 191.91 | — | 1.1M | 191.76 | — |
| 2026-05-07 | 190.34 | 192.10 | 188.86 | 191.38 | 191.38 | — | 736K | 190.85 | — |
| 2026-05-06 | 189.13 | 191.16 | 188.30 | 190.68 | 190.68 | — | 743K | 190.20 | — |
| 2026-05-05 | 187.38 | 189.69 | 186.00 | 189.13 | 189.13 | — | 586K | 188.66 | — |
| 2026-05-04 | 186.28 | 187.51 | 185.44 | 187.21 | 187.21 | — | 627K | 186.99 | — |
| 2026-04-27 | 183.16 | 186.15 | 179.15 | 180.67 | 180.67 | — | 1.1M | 181.85 | — |
| 2026-04-24 | 186.65 | 186.65 | 183.17 | 184.38 | 184.38 | — | 723K | 184.28 | — |
| 2026-04-23 | 189.46 | 190.32 | 187.01 | 187.88 | 187.88 | — | 816K | 188.24 | — |
| 2026-04-20 | 179.54 | 184.26 | 178.72 | 183.34 | 183.34 | — | 1.5M | 182.83 | — |
| 2026-04-17 | 176.29 | 178.41 | 175.69 | 177.35 | 177.35 | — | 1.2M | 177.11 | — |
| 2026-04-10 | 177.97 | 177.97 | 172.32 | 172.97 | 172.97 | — | 1.5M | 173.40 | — |
| 2026-04-09 | 177.81 | 180.06 | 174.97 | 177.11 | 177.11 | — | 1.3M | 176.78 | — |
| 2026-04-08 | 178.24 | 180.24 | 176.35 | 179.90 | 179.90 | — | 1.3M | 178.83 | — |
| 2026-04-07 | 172.20 | 175.64 | 170.43 | 175.61 | 175.61 | — | 1.5M | 174.12 | — |
| 2026-04-02 | 181.46 | 182.23 | 176.39 | 177.34 | 177.34 | — | 1.3M | 177.86 | — |
| 2026-03-26 | 189.00 | 192.28 | 188.35 | 191.06 | 191.06 | — | 879K | 190.96 | — |
| 2026-03-25 | 184.91 | 189.38 | 184.91 | 189.18 | 189.18 | — | 775K | 188.04 | — |
| 2026-03-24 | 182.63 | 184.84 | 180.33 | 183.94 | 183.94 | — | 644K | 183.90 | — |
| 2026-03-23 | 183.48 | 185.00 | 183.00 | 183.64 | 183.64 | — | 1.0M | 183.89 | — |
| 2026-03-18 | 184.13 | 184.31 | 180.48 | 182.31 | 182.31 | — | 846K | 182.05 | — |
| 2026-03-17 | 184.73 | 186.52 | 183.20 | 185.29 | 185.29 | — | 810K | 185.23 | — |
| 2026-03-16 | 182.75 | 184.62 | 181.88 | 183.26 | 183.26 | — | 996K | 183.56 | — |
| 2026-03-13 | 185.99 | 188.00 | 181.46 | 181.55 | 181.55 | — | 1.1M | 183.14 | — |