亚马逊公司AMZN · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$240.35
-3.44 (-1.41%)2025-10-302026-10-30
交易日502 成交量（股）104,894,738.7793 当日区间$229.36 – $241.55
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 | 232.54 | 241.55 | 229.3632 | 240.35 | 104,894,738.7793 |
| 2026-10-29 | 246.95 | 249.14 | 241.24 | 243.79 | 85,381,821 |
| 2026-10-28 | 253 | 255.36 | 251.98 | 254.6 | 34,915,856.8511 |
| 2026-10-27 | 250.425 | 254.68 | 248.7101 | 253.1 | 34,477,821.4311 |
| 2026-10-26 | 249.47 | 250.79 | 247.23 | 249.09 | 32,696,380.0785 |
| 2026-10-23 | 248.85 | 250.01 | 246.4516 | 248 | 25,569,043.3537 |
| 2026-10-22 | 258.18 | 258.41 | 248.0001 | 250.38 | 48,814,021.2457 |
| 2026-10-21 | 262.71 | 264.36 | 259.29 | 262.37 | 31,214,698.1302 |
| 2026-10-20 | 264.075 | 265.3397 | 260.42 | 262.63 | 34,927,210.0021 |
| 2026-10-19 | 255.25 | 263.72 | 255.22 | 262.45 | 56,188,775.963 |
| 2026-10-16 | 255.095 | 255.54 | 248.6 | 250 | 40,427,342.1773 |
| 2026-10-15 | 250.89 | 255.6 | 248.65 | 254.76 | 34,564,192.6566 |
| 2026-10-14 | 258.01 | 259.65 | 252.66 | 254.08 | 34,821,020.6621 |
| 2026-10-13 | 259.44 | 262.835 | 258.42 | 258.58 | 25,299,540.6975 |
| 2026-10-12 | 262.5 | 263.7 | 259.27 | 259.53 | 26,577,896.5342 |
| 2026-10-09 | 256.5 | 262.8 | 256 | 262.43 | 34,769,999.7844 |
| 2026-10-08 | 259.74 | 259.8599 | 253.78 | 254.06 | 38,649,939.1517 |
| 2026-10-07 | 254.23 | 260.14 | 253.17 | 259.92 | 36,225,813.8602 |
| 2026-10-06 | 251.53 | 253.29 | 250.69 | 252.26 | 30,938,439 |
| 2026-10-05 | 252.1 | 254.8 | 250.2 | 251.4 | 31,200,000 |
| 2026-10-02 | 251.505 | 253.5577 | 250.02 | 251.52 | 33,433,392.107 |
| 2026-10-01 | 251.605 | 251.83 | 246.1167 | 248.23 | 33,243,918.4076 |
| 2026-09-30 | 246.79 | 252.44 | 246.08 | 249.15 | 41,913,110.9951 |
| 2026-09-29 | 246.705 | 248.8389 | 245.14 | 246.67 | 33,730,401.7919 |
| 2026-09-28 | 246.625 | 247.7699 | 244.725 | 246.15 | 32,596,709.8363 |
| 2026-09-25 | 248.56 | 250.8775 | 247.18 | 249.67 | 34,263,902.4064 |
| 2026-09-24 | 246.02 | 250.43 | 245.6 | 249.38 | 33,040,052.506 |
| 2026-09-23 | 253 | 253.99 | 247.76 | 249.27 | 44,209,157.682 |
| 2026-09-22 | 255.11 | 259 | 253.78 | 254.98 | 41,982,569.9126 |
| 2026-09-21 | 256.4 | 259.49 | 253.6 | 258.45 | 42,979,407.3504 |
| 2026-09-18 | 252.92 | 255.43 | 251.88 | 253.71 | 52,274,713.979 |
| 2026-09-17 | 251.065 | 252.73 | 249.24 | 251.19 | 30,438,790.7244 |
| 2026-09-16 | 248.1 | 249.26 | 244.3 | 245.96 | 33,488,488.6218 |
| 2026-09-15 | 252.24 | 253.27 | 247.22 | 248.42 | 36,275,442.3021 |
| 2026-09-14 | 253.15 | 255.95 | 250.74 | 253.54 | 34,352,766.2791 |
| 2026-09-11 | 254.09 | 257.59 | 253.14 | 256.78 | 26,724,121.8975 |
| 2026-09-10 | 250.11 | 253.15 | 249.58 | 251.89 | 25,484,814.1747 |
| 2026-09-09 | 253.12 | 254.69 | 250.65 | 252.4 | 33,055,487.1357 |
| 2026-09-08 | 256.675 | 257.99 | 254.75 | 256.97 | 29,397,994.0259 |
| 2026-09-04 | 259.07 | 261.12 | 255.29 | 258.51 | 30,749,912.9363 |
| 2026-09-03 | 256.2 | 259.5 | 256 | 258.9 | 26,891,531.1737 |
| 2026-09-02 | 254.255 | 256.24 | 253.4 | 254.98 | 24,013,334.906 |
| 2026-09-01 | 254.83 | 255.82 | 251.93 | 254.92 | 31,700,056.7031 |
| 2026-08-31 | 263.825 | 264.36 | 257.12 | 259.77 | 46,089,422.5894 |
| 2026-08-28 | 258.32 | 267.56 | 257.78 | 266.43 | 49,547,427.328 |
| 2026-08-27 | 259.23 | 259.66 | 255.02 | 256.26 | 35,927,807.9768 |
| 2026-08-26 | 261.275 | 262.05 | 258.24 | 260.28 | 21,528,373.0094 |
| 2026-08-25 | 262.51 | 263.89 | 259.83 | 261.06 | 25,550,214.3423 |
| 2026-08-24 | 259.6 | 263.32 | 259.05 | 262.07 | 28,070,483.3787 |
| 2026-08-21 | 260.74 | 261.09 | 257.035 | 258.63 | 35,722,956.3362 |