Apple Inc.AAPL · NASDAQ · USD
市场表现
2026-09-17 · NASDAQ · USD$337.00
+4.59 (+1.38%)2025-09-172026-09-17
交易日501 成交量（股）36,700,225.151252 当日区间$330.18 – $338.34
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-09-17 | 334.77 | 338.34 | 330.1833 | 337 | 36,700,225.151252 |
| 2026-09-16 | 332.53 | 335.48 | 330.7 | 332.41 | 35,981,000.498392 |
| 2026-09-15 | 330.135 | 331.78 | 328.35 | 331.34 | 31,748,183.086569 |
| 2026-09-14 | 334.79 | 335.5 | 331.34 | 333.08 | 39,269,147.943173 |
| 2026-09-11 | 327.45 | 336.22 | 326.3 | 332.27 | 50,716,865.00676 |
| 2026-09-10 | 316.67 | 326.74 | 316.51 | 326.57 | 70,011,913.06091 |
| 2026-09-09 | 315.485 | 319.15 | 309.9 | 315.34 | 65,639,962.372183 |
| 2026-09-08 | 317.1 | 320.7 | 314.9 | 316.22 | 35,477,090.54685 |
| 2026-09-04 | 328.305 | 328.93 | 317.86 | 319.97 | 39,606,884.986309 |
| 2026-09-03 | 324.87 | 330.81 | 324.11 | 328.21 | 37,225,838.643891 |
| 2026-09-02 | 326.865 | 328.4 | 323.53 | 324.96 | 33,776,370.489241 |
| 2026-09-01 | 316.98 | 327.3 | 314.73 | 325.13 | 53,167,388.094327 |
| 2026-08-31 | 319.6 | 321.235 | 312.8 | 316.85 | 41,242,724.869047 |
| 2026-08-28 | 316.845 | 322.37 | 315.4504 | 319.7 | 38,649,398.679189 |
| 2026-08-27 | 310.545 | 315.4 | 309.4001 | 314.58 | 32,419,233.540189 |
| 2026-08-26 | 310.3 | 315.43 | 308.8001 | 313.45 | 34,024,486.623868 |
| 2026-08-25 | 310.79 | 313.59 | 308.21 | 309.9 | 25,869,807.752578 |
| 2026-08-24 | 311.47 | 313.36 | 309.97 | 310.34 | 34,673,582.951668 |
| 2026-08-21 | 312.05 | 312.38 | 307.01 | 309.35 | 46,876,815.909428 |
| 2026-08-20 | 317.455 | 320.28 | 310.65 | 311.3 | 40,959,184.98359 |
| 2026-08-19 | 310.14 | 319.2799 | 309.6 | 316.83 | 50,505,646.741982 |
| 2026-08-18 | 307.58 | 311.49 | 305.74 | 310.03 | 53,424,535.21961 |
| 2026-08-17 | 306.21 | 307.66 | 302.939 | 305.59 | 38,169,263.837284 |
| 2026-08-14 | 306 | 307.49 | 304.3 | 305.93 | 28,229,375.485403 |
| 2026-08-13 | 304.21 | 306 | 302.05 | 305.26 | 40,349,289.46625 |
| 2026-08-12 | 305.1 | 305.66 | 300.57 | 302.25 | 41,657,768.303266 |
| 2026-08-11 | 307.75 | 309.97 | 302.79 | 304.91 | 37,476,746.316505 |
| 2026-08-10 | 306.83 | 308.26 | 304.61 | 308.26 | 44,812,503.00883 |
| 2026-08-07 | 311.45 | 314.81 | 310.74 | 313.33 | 34,437,191.007859 |
| 2026-08-06 | 314.34 | 316.2894 | 309.23 | 312.41 | 46,139,901.970149 |
| 2026-08-05 | 309.36 | 311.71 | 305.67 | 311 | 49,438,763.622132 |
| 2026-08-04 | 302.725 | 310.42 | 301.32 | 309.38 | 68,000,969.104529 |
| 2026-08-03 | 309.58 | 311.8 | 302.56 | 303.42 | 75,051,951.660291 |
| 2026-07-31 | 304.81 | 310.69 | 300 | 308.91 | 132,489,137.317501 |
| 2026-07-30 | 333.1 | 334.75 | 329.59 | 333.43 | 74,817,792.878014 |
| 2026-07-29 | 339.73 | 344.5699 | 337.3501 | 338.19 | 56,090,840.685498 |
| 2026-07-28 | 340.03 | 342.89 | 335.6 | 340.08 | 51,859,042.576473 |
| 2026-07-27 | 334.54 | 339.57 | 334.02 | 336.91 | 49,604,297.229375 |
| 2026-07-24 | 321.79 | 334.37 | 321.62 | 333.02 | 47,489,415.903844 |
| 2026-07-23 | 321.73 | 323.3 | 319.35 | 321.66 | 40,840,778.677808 |
| 2026-07-22 | 327.87 | 328.9995 | 323.34 | 325.89 | 38,755,929.89213 |
| 2026-07-21 | 323.13 | 329.6 | 322.2204 | 327.74 | 41,338,917.558808 |
| 2026-07-20 | 333.505 | 333.71 | 323.68 | 326.59 | 53,468,008.054497 |
| 2026-07-17 | 331.98 | 334.99 | 329.0006 | 333.74 | 63,407,059.275952 |
| 2026-07-16 | 328.005 | 334.68 | 326.79 | 333.26 | 62,970,617.113233 |
| 2026-07-15 | 317.615 | 328.73 | 317.32 | 327.5 | 60,957,644.062383 |
| 2026-07-14 | 313.76 | 316.19 | 311.91 | 314.86 | 36,336,829.943842 |
| 2026-07-13 | 317.015 | 323.45 | 315.78 | 317.31 | 43,257,804.466756 |
| 2026-07-10 | 314.72 | 316.91 | 312.17 | 315.32 | 34,132,321.918857 |
| 2026-07-09 | 310.51 | 316.53 | 308.16 | 316.22 | 48,124,490.304069 |