苹果公司AAPL · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$344.63
-4.28 (-1.23%)2025-10-302026-10-30
交易日502 成交量（股）67,841,555.3628 当日区间$334.35 – $349.19
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 346.715 | 349.19 | 334.35 | 344.63 | 67,841,555.3628 |
| 2026-10-29 | 348 | 351.43 | 347.3 | 348.91 | 42,582,418 |
| 2026-10-28 | 346.92 | 347.18 | 343.52 | 343.83 | 35,714,331.4797 |
| 2026-10-27 | 343.165 | 347.78 | 342.39 | 347.1 | 39,984,395.4283 |
| 2026-10-26 | 343.92 | 347.09 | 341.03 | 343.91 | 42,743,575.6513 |
| 2026-10-23 | 349.115 | 351.73 | 345.75 | 347.725 | 39,539,690.012 |
| 2026-10-22 | 344.94 | 348.36 | 342.28 | 348.22 | 46,898,875.7489 |
| 2026-10-21 | 339.36 | 345.25 | 338.83 | 343.99 | 35,614,126.795 |
| 2026-10-20 | 339.86 | 343.06 | 338.7 | 339.5 | 35,851,382.7591 |
| 2026-10-19 | 340.775 | 346 | 340.115 | 342.94 | 34,573,181.5002 |
| 2026-10-16 | 346.085 | 347.82 | 340.46 | 343.46 | 59,946,368.513 |
| 2026-10-15 | 346.95 | 347.85 | 341.6 | 342 | 39,767,256.1514 |
| 2026-10-14 | 344.605 | 347.09 | 341.72 | 342.96 | 50,061,053.046 |
| 2026-10-13 | 344.665 | 348.1499 | 340.74 | 341.27 | 38,983,839.307 |
| 2026-10-12 | 338.215 | 342.63 | 337.6 | 340.97 | 25,900,599.1074 |
| 2026-10-09 | 331.695 | 338.61 | 330.7 | 336.64 | 37,881,199.6977 |
| 2026-10-08 | 336.815 | 341.57 | 335.9 | 340.42 | 35,332,449.596 |
| 2026-10-07 | 336.96 | 338.67 | 332.78 | 336.67 | 34,147,860.4573 |
| 2026-10-06 | 333.06 | 335.2 | 332.11 | 334.03 | 34,570,890 |
| 2026-10-05 | 332.815 | 336.21 | 331.65 | 332.89 | 34,400,850.34 |
| 2026-10-02 | 333.26 | 334.54 | 330.61 | 333.69 | 33,278,552.1531 |
| 2026-10-01 | 330 | 332.4816 | 325.81 | 330.32 | 36,306,346.5573 |
| 2026-09-30 | 330.8 | 339.5 | 330.1401 | 333.02 | 49,988,558.2348 |
| 2026-09-29 | 336.965 | 337.085 | 328.7 | 329.4 | 38,478,037.2373 |
| 2026-09-28 | 340.37 | 342.988 | 338.04 | 338.4 | 32,820,848.9841 |
| 2026-09-25 | 336.04 | 341.67 | 334.53 | 341.07 | 30,002,507.3541 |
| 2026-09-24 | 336.72 | 338.91 | 334.3 | 335.92 | 24,733,098.0217 |
| 2026-09-23 | 341.075 | 341.8 | 335.5 | 337.02 | 31,658,823.3765 |
| 2026-09-22 | 340.135 | 345.34 | 338.75 | 339.75 | 40,711,786.8045 |
| 2026-09-21 | 335.28 | 339.64 | 333.05 | 338.98 | 34,999,229.0551 |
| 2026-09-18 | 337.905 | 338.49 | 332.53 | 336.13 | 86,588,203.2228 |
| 2026-09-17 | 334.77 | 338.34 | 330.1833 | 337 | 36,700,225.1513 |
| 2026-09-16 | 332.53 | 335.48 | 330.7 | 332.41 | 35,981,000.4984 |
| 2026-09-15 | 330.135 | 331.78 | 328.35 | 331.34 | 31,748,183.0866 |
| 2026-09-14 | 334.79 | 335.5 | 331.34 | 333.08 | 39,269,147.9432 |
| 2026-09-11 | 327.45 | 336.22 | 326.3 | 332.27 | 50,716,865.0068 |
| 2026-09-10 | 316.67 | 326.74 | 316.51 | 326.57 | 70,011,913.0609 |
| 2026-09-09 | 315.485 | 319.15 | 309.9 | 315.34 | 65,639,962.3722 |
| 2026-09-08 | 317.1 | 320.7 | 314.9 | 316.22 | 35,477,090.5469 |
| 2026-09-04 | 328.305 | 328.93 | 317.86 | 319.97 | 39,606,884.9863 |
| 2026-09-03 | 324.87 | 330.81 | 324.11 | 328.21 | 37,225,838.6439 |
| 2026-09-02 | 326.865 | 328.4 | 323.53 | 324.96 | 33,776,370.4892 |
| 2026-09-01 | 316.98 | 327.3 | 314.73 | 325.13 | 53,167,388.0943 |
| 2026-08-31 | 319.6 | 321.235 | 312.8 | 316.85 | 41,242,724.869 |
| 2026-08-28 | 316.845 | 322.37 | 315.4504 | 319.7 | 38,649,398.6792 |
| 2026-08-27 | 310.545 | 315.4 | 309.4001 | 314.58 | 32,419,233.5402 |
| 2026-08-26 | 310.3 | 315.43 | 308.8001 | 313.45 | 34,024,486.6239 |
| 2026-08-25 | 310.79 | 313.59 | 308.21 | 309.9 | 25,869,807.7526 |
| 2026-08-24 | 311.47 | 313.36 | 309.97 | 310.34 | 34,673,582.9517 |
| 2026-08-21 | 312.05 | 312.38 | 307.01 | 309.35 | 46,876,815.9094 |