艾伯维公司

ABBV
🏛️ 美国 →
223.16
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 176.35 177.84 175.92 177.70 3.3M
2024-12-30 177.02 177.34 175.51 176.20 3.4M
2024-12-27 177.92 179.66 177.29 178.01 2.7M
2024-12-26 179.02 180.35 178.63 179.20 2.8M
2024-12-24 178.41 180.17 177.84 180.00 2.7M
2024-12-23 175.29 178.65 174.63 178.39 6.9M
2024-12-20 171.79 176.80 170.66 175.58 19.0M
2024-12-19 172.93 173.88 170.34 171.52 6.1M
2024-12-18 176.03 176.50 172.82 173.02 5.5M
2024-12-17 170.58 176.50 170.21 175.38 7.7M
2024-12-16 171.67 173.34 170.53 171.63 8.2M
2024-12-13 173.25 174.92 172.39 173.37 5.5M
2024-12-12 174.91 175.91 171.99 173.19 5.0M
2024-12-11 175.96 176.00 173.84 174.37 9.5M
2024-12-10 175.53 176.92 173.83 175.67 4.1M
2024-12-09 175.59 178.13 174.38 176.57 4.4M
2024-12-06 176.00 176.74 174.16 176.19 4.8M
2024-12-05 174.98 176.72 173.53 176.17 5.4M
2024-12-04 180.10 180.45 175.91 176.46 6.1M
2024-12-03 182.28 183.51 181.48 181.50 4.1M
2024-12-02 182.28 182.70 178.86 181.77 3.9M
2024-11-29 183.14 183.54 182.50 182.93 2.7M
2024-11-27 181.14 184.24 180.89 183.08 5.3M
2024-11-26 177.09 181.65 176.67 181.14 6.9M
2024-11-25 177.02 180.19 176.75 177.06 12.5M
2024-11-22 174.34 178.86 173.50 176.95 11.3M
2024-11-21 168.59 172.46 166.92 171.73 6.8M
2024-11-20 166.91 167.91 165.65 167.76 7.1M
2024-11-19 165.27 167.10 163.81 166.57 5.2M
2024-11-18 165.62 166.74 164.80 166.28 8.3M
2024-11-15 169.63 169.63 164.72 164.99 11.3M
2024-11-14 170.00 171.62 168.59 169.63 8.4M
2024-11-13 171.67 172.64 169.65 170.35 8.5M
2024-11-12 176.01 176.63 171.03 171.09 10.6M
2024-11-11 178.57 178.57 172.70 174.43 20.8M
2024-11-08 201.16 201.89 199.48 199.50 4.6M
2024-11-07 201.95 202.32 199.22 200.51 4.5M
2024-11-06 205.79 206.15 200.85 201.20 7.2M
2024-11-05 200.49 202.42 198.35 201.68 5.1M
2024-11-04 203.79 204.24 200.22 200.47 3.5M
2024-11-01 204.37 204.73 202.32 203.55 4.5M
2024-10-31 201.97 207.32 201.42 203.87 8.8M
2024-10-30 191.62 202.35 188.55 201.50 10.4M
2024-10-29 190.49 191.16 188.52 189.45 6.1M
2024-10-28 188.09 190.14 187.52 189.68 5.4M
2024-10-25 189.68 189.88 187.17 187.85 4.0M
2024-10-24 188.43 190.47 188.17 189.65 6.7M
2024-10-23 188.70 189.27 187.50 187.88 4.3M
2024-10-22 186.32 189.10 186.23 188.76 4.2M
2024-10-21 188.71 189.38 185.89 186.54 4.5M
2024-10-18 188.97 189.69 188.16 188.86 5.6M
2024-10-17 190.54 191.62 188.46 188.57 4.4M
2024-10-16 190.45 191.04 188.73 190.46 5.6M
2024-10-15 194.73 196.25 191.22 191.86 6.6M
2024-10-14 194.24 196.34 193.66 195.65 3.6M
2024-10-11 195.00 195.24 193.58 194.19 3.0M
2024-10-10 194.54 194.82 193.28 194.35 3.6M
2024-10-09 192.85 194.89 191.95 194.75 4.5M
2024-10-08 194.34 195.00 192.25 193.01 4.4M
2024-10-07 194.42 195.09 192.84 193.61 5.0M
2024-10-04 195.10 195.64 193.05 194.29 4.7M
2024-10-03 196.87 197.05 194.74 195.45 3.5M
2024-10-02 195.66 197.00 194.45 196.82 2.9M
2024-10-01 197.65 198.97 196.42 196.96 3.9M
2024-09-30 194.85 197.62 194.37 197.48 4.6M
2024-09-27 192.60 196.13 190.27 194.79 4.9M
2024-09-26 190.10 192.87 189.62 191.90 6.2M
2024-09-25 194.00 194.57 190.96 191.26 5.6M
2024-09-24 192.95 195.21 191.59 193.51 4.3M
2024-09-23 193.70 194.30 192.20 193.83 3.2M
2024-09-20 193.00 193.82 192.13 193.47 11.7M
2024-09-19 193.43 194.16 191.96 193.62 3.9M
2024-09-18 193.13 195.58 191.78 192.94 3.2M
2024-09-17 194.80 196.08 191.82 193.45 3.5M
2024-09-16 195.82 196.16 194.46 195.73 3.2M
2024-09-13 193.86 194.59 191.81 194.21 2.7M
2024-09-12 194.78 195.07 191.27 194.02 4.2M
2024-09-11 197.68 197.68 193.42 194.59 4.9M
2024-09-10 196.12 199.47 192.91 199.35 6.3M
2024-09-09 194.97 196.61 193.94 196.42 3.6M
2024-09-06 193.47 194.74 192.83 193.40 4.3M
2024-09-05 196.96 197.13 192.16 192.86 5.9M
2024-09-04 198.68 199.88 196.44 197.01 4.2M
2024-09-03 196.14 199.95 196.10 197.69 4.9M
2024-08-30 195.25 196.50 194.17 196.31 3.8M
2024-08-29 196.00 196.44 193.85 195.18 4.5M
2024-08-28 195.52 196.23 194.03 195.40 3.9M
2024-08-27 197.99 198.30 195.18 195.92 2.5M
2024-08-26 197.56 197.97 196.07 197.44 4.2M
2024-08-23 197.25 197.98 196.23 197.55 4.7M
2024-08-22 197.01 197.54 195.35 196.37 3.7M
2024-08-21 196.44 197.34 195.67 196.53 4.3M
2024-08-20 197.12 197.48 194.13 196.15 3.6M
2024-08-19 193.40 197.18 193.35 196.87 4.3M
2024-08-16 193.88 194.25 192.27 193.90 3.7M
2024-08-15 194.49 194.99 191.29 193.40 4.7M
2024-08-14 191.00 193.35 190.47 193.00 4.2M
2024-08-13 190.56 191.94 189.38 191.23 3.5M
2024-08-12 190.08 190.57 187.70 190.18 4.8M
2024-08-09 190.78 191.01 188.10 189.93 3.2M
2024-08-08 186.92 190.71 186.92 190.40 5.7M
2024-08-07 187.90 189.59 185.98 187.51 6.4M
2024-08-06 185.43 187.82 183.08 185.71 4.3M
2024-08-05 187.45 189.29 183.04 184.36 6.5M
2024-08-02 190.98 193.91 186.46 189.29 6.3M
2024-08-01 187.77 190.97 186.77 189.71 6.6M
2024-07-31 186.39 187.50 183.45 185.32 6.5M
2024-07-30 183.59 187.71 182.60 186.78 6.0M
2024-07-29 184.04 186.13 180.53 181.94 5.5M
2024-07-26 183.45 186.85 182.11 185.16 6.9M
2024-07-25 177.00 186.11 171.80 182.17 9.4M
2024-07-24 173.20 176.60 172.95 176.21 6.1M
2024-07-23 173.32 174.59 172.77 173.15 2.9M
2024-07-22 173.32 174.73 172.00 173.61 4.1M
2024-07-19 173.67 173.85 171.22 172.32 4.3M
2024-07-18 174.45 176.68 170.72 171.14 6.0M
2024-07-17 169.51 175.74 169.51 175.27 7.0M
2024-07-16 168.60 169.85 167.26 169.20 3.8M
2024-07-15 168.91 170.37 167.42 168.03 2.4M
2024-07-12 170.63 171.63 169.90 170.28 4.1M
2024-07-11 167.52 170.35 167.35 169.91 3.7M
2024-07-10 167.45 168.45 166.11 168.14 3.9M
2024-07-09 167.02 168.53 164.86 168.05 4.2M
2024-07-08 166.54 167.72 165.62 166.52 3.5M
2024-07-05 164.72 167.31 163.63 167.25 6.0M
2024-07-03 166.09 167.10 163.52 163.84 3.5M
2024-07-02 168.63 168.63 165.45 165.96 6.0M
2024-07-01 171.27 173.88 169.54 170.37 5.2M
2024-06-28 169.99 171.82 169.05 171.52 24.5M
2024-06-27 171.29 171.56 167.75 168.99 5.4M
2024-06-26 170.29 172.35 170.15 171.15 5.6M
2024-06-25 172.10 173.41 170.62 170.75 5.7M
2024-06-24 171.13 173.41 170.70 172.74 6.2M
2024-06-21 172.70 172.93 169.59 170.39 12.3M
2024-06-20 171.18 172.81 170.02 172.13 5.8M
2024-06-18 170.44 173.01 169.87 171.36 4.3M
2024-06-17 168.40 170.40 167.36 169.68 4.1M
2024-06-14 166.47 169.24 166.00 168.59 4.4M
2024-06-13 166.00 166.90 165.00 166.56 3.7M
2024-06-12 167.88 168.54 165.03 166.09 4.7M
2024-06-11 170.25 170.64 167.42 167.70 3.8M
2024-06-10 169.00 170.75 167.69 170.46 4.2M
2024-06-07 169.00 170.34 167.79 169.42 3.8M
2024-06-06 165.49 168.88 164.35 168.57 5.2M
2024-06-05 162.90 165.98 162.16 165.44 5.1M
2024-06-04 160.19 162.81 159.77 162.14 4.2M
2024-06-03 160.00 163.19 158.83 160.19 4.5M
2024-05-31 156.65 161.64 156.20 161.24 15.7M
2024-05-30 154.65 156.43 153.58 156.31 4.3M
2024-05-29 154.89 156.38 153.68 154.79 4.3M
2024-05-28 156.35 156.35 153.95 155.34 5.5M
2024-05-24 158.36 158.78 156.36 157.06 3.7M
2024-05-23 159.03 160.04 157.76 158.26 5.7M
2024-05-22 161.57 161.94 159.18 159.61 6.9M
2024-05-21 165.37 165.71 162.50 162.93 3.6M
2024-05-20 166.01 166.42 164.41 164.56 3.1M
2024-05-17 165.39 166.49 164.49 166.42 5.2M
2024-05-16 163.45 164.93 162.18 164.35 4.6M
2024-05-15 162.31 164.42 161.87 163.79 5.3M
2024-05-14 161.65 162.25 159.72 161.59 4.0M
2024-05-13 161.28 162.57 160.80 161.28 3.5M
2024-05-10 160.71 161.44 160.35 160.75 3.5M
2024-05-09 160.81 161.32 160.02 160.40 3.6M
2024-05-08 162.14 162.90 159.87 160.45 5.9M
2024-05-07 163.36 163.99 161.89 162.55 5.3M
2024-05-06 164.41 164.63 161.00 162.73 5.8M
2024-05-03 161.16 164.25 160.74 163.79 5.9M
2024-05-02 162.17 162.44 158.12 160.81 5.9M
2024-05-01 162.09 163.69 161.14 161.72 5.2M
2024-04-30 161.27 163.05 159.69 162.64 5.5M
2024-04-29 159.59 161.55 158.56 161.52 6.2M
2024-04-26 167.09 167.46 157.65 159.62 10.7M
2024-04-25 167.66 169.29 165.57 167.29 5.5M
2024-04-24 168.52 169.11 166.74 167.80 4.1M
2024-04-23 168.59 170.37 168.22 169.54 4.1M
2024-04-22 167.68 169.59 166.92 167.89 5.6M
2024-04-19 165.02 166.60 163.25 166.41 5.5M
2024-04-18 164.96 167.44 164.43 164.66 4.5M
2024-04-17 164.15 164.74 163.23 164.25 4.8M
2024-04-16 162.18 163.74 162.08 162.54 4.9M
2024-04-15 164.52 164.70 161.50 161.67 5.4M
2024-04-12 164.45 164.45 160.00 162.28 7.0M
2024-04-11 169.20 169.37 167.23 167.52 3.3M
2024-04-10 168.59 169.96 167.36 169.03 3.2M
2024-04-09 169.73 170.55 167.40 170.14 5.9M
2024-04-08 169.21 171.97 168.40 169.80 4.7M
2024-04-05 168.00 171.04 167.29 170.00 7.0M
2024-04-04 177.65 177.70 167.45 167.90 10.5M
2024-04-03 180.72 181.60 176.60 177.33 5.9M
2024-04-02 179.39 181.03 178.51 180.69 4.5M
2024-04-01 181.88 181.90 179.24 180.76 3.5M
2024-03-28 181.00 182.30 180.30 182.10 5.4M
2024-03-27 179.80 180.58 178.81 180.35 5.1M
2024-03-26 179.23 179.77 178.38 179.19 4.4M
2024-03-25 179.00 179.20 178.13 178.53 4.4M
2024-03-22 177.23 178.99 176.78 178.45 4.1M
2024-03-21 176.81 177.74 175.88 177.50 5.7M
2024-03-20 179.22 179.23 175.73 176.27 7.3M
2024-03-19 178.19 179.93 178.19 179.66 7.6M
2024-03-18 179.01 179.88 177.57 178.49 8.6M
2024-03-15 179.84 180.58 177.54 177.88 21.0M
2024-03-14 180.16 182.04 178.66 181.20 7.0M
2024-03-13 182.50 182.51 179.42 179.86 6.0M
2024-03-12 179.72 182.89 179.69 180.92 5.4M
2024-03-11 178.41 181.26 178.24 179.63 5.1M
2024-03-08 179.74 182.14 178.68 178.85 6.2M
2024-03-07 182.19 182.42 179.54 180.57 6.1M
2024-03-06 178.40 182.16 178.10 181.06 6.0M
2024-03-05 177.79 179.59 177.79 179.16 5.3M
2024-03-04 178.35 179.98 176.28 177.05 4.7M
2024-03-01 176.05 179.19 175.75 178.91 4.0M
2024-02-29 177.87 178.02 175.39 176.05 7.5M
2024-02-28 179.85 179.89 176.89 178.00 4.3M
2024-02-27 178.77 179.53 176.98 178.99 3.9M
2024-02-26 178.84 179.79 178.00 178.81 4.3M
2024-02-23 177.26 178.91 177.01 178.09 3.9M
2024-02-22 174.78 177.34 173.14 176.75 4.9M
2024-02-21 176.29 176.63 173.50 175.14 3.8M
2024-02-20 175.83 178.68 175.52 175.75 5.5M
2024-02-16 176.89 178.92 176.07 177.49 6.7M
2024-02-15 174.02 176.74 173.81 176.59 5.3M
2024-02-14 173.06 174.86 172.68 174.42 4.3M
2024-02-13 174.46 175.20 171.97 173.29 5.5M
2024-02-12 173.54 174.76 172.23 173.07 3.5M
2024-02-09 175.07 175.40 173.05 174.08 3.5M
2024-02-08 174.35 175.91 174.30 174.79 5.7M
2024-02-07 174.01 175.56 173.32 175.01 6.4M
2024-02-06 171.65 173.96 169.77 173.29 7.0M
2024-02-05 169.84 173.13 168.45 171.26 6.5M
2024-02-02 169.42 172.85 165.23 168.67 7.9M
2024-02-01 163.70 167.68 162.67 167.59 5.6M
2024-01-31 165.75 165.86 163.95 164.40 5.0M
2024-01-30 164.22 164.98 163.26 164.92 3.8M
2024-01-29 165.85 166.76 163.68 163.91 4.7M
2024-01-26 165.27 165.86 163.50 164.40 4.7M
2024-01-25 164.00 165.21 163.20 165.13 4.5M
2024-01-24 167.77 167.95 164.06 164.22 5.4M
2024-01-23 164.45 167.53 164.06 167.50 5.8M
2024-01-22 164.44 165.45 163.76 165.39 4.9M
2024-01-19 163.91 164.87 162.60 164.77 5.9M
2024-01-18 161.16 163.66 161.00 163.30 5.1M
2024-01-17 161.75 162.95 161.52 162.04 4.4M
2024-01-16 161.98 162.30 161.02 161.48 4.7M
2024-01-12 162.75 163.30 162.18 162.40 5.0M
2024-01-11 164.25 165.12 163.09 163.78 4.6M
2024-01-10 162.27 165.08 161.88 164.89 6.6M
2024-01-09 161.43 163.47 160.84 162.31 4.5M
2024-01-08 162.18 162.77 159.78 161.43 6.0M
2024-01-05 161.33 163.03 160.61 162.14 5.6M
2024-01-04 160.31 162.29 159.43 161.46 8.3M
2024-01-03 160.59 161.75 159.84 160.46 5.3M
2024-01-02 154.90 160.14 154.77 159.82 8.1M