阿丽斯塔网络公司ANET · NASDAQ · USD
市场表现
2026-10-30 · NYSE · USD$168.86
-15.36 (-8.34%)2025-10-302026-10-30
交易日502 成交量（股）8,348,312.5002 当日区间$166.86 – $174.99
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 | 173.57 | 174.99 | 166.8601 | 168.86 | 8,348,312.5002 |
| 2026-10-29 | 183.5 | 187.375 | 182.65 | 184.22 | 5,367,077 |
| 2026-10-28 | 190.17 | 191.11 | 184.77 | 186.72 | 5,004,815.5315 |
| 2026-10-27 | 180.6 | 189.27 | 180 | 187 | 5,656,669.0205 |
| 2026-10-26 | 174.21 | 179.56 | 172.687 | 177.24 | 4,262,452.2868 |
| 2026-10-23 | 169.06 | 175.88 | 168.2451 | 172.37 | 5,013,111.4421 |
| 2026-10-22 | 178.5 | 178.72 | 169.87 | 171.07 | 8,306,953.9111 |
| 2026-10-21 | 187.41 | 188.99 | 181.25 | 184.33 | 6,569,548.9359 |
| 2026-10-20 | 181 | 183.33 | 177.36 | 181.19 | 6,171,734.6237 |
| 2026-10-19 | 182.87 | 185.91 | 178.93 | 182.95 | 6,320,327.2023 |
| 2026-10-16 | 184.035 | 184.7 | 176.77 | 176.98 | 6,854,435.1891 |
| 2026-10-15 | 187.97 | 188.66 | 178.4705 | 185.58 | 10,322,168.736 |
| 2026-10-14 | 200.43 | 203.68 | 193.3001 | 195.42 | 5,961,892.6579 |
| 2026-10-13 | 204.98 | 205.2 | 197.6 | 204.52 | 7,984,360.7974 |
| 2026-10-12 | 214.8 | 216.4845 | 210.18 | 210.88 | 3,417,752.1176 |
| 2026-10-09 | 215.38 | 217.4099 | 213.6506 | 216.74 | 4,334,757.8928 |
| 2026-10-08 | 213.495 | 217.32 | 209.51 | 210.97 | 4,878,505.8648 |
| 2026-10-07 | 211.3 | 217.3183 | 209.13 | 215.83 | 5,003,453.438 |
| 2026-10-06 | 208 | 216.07 | 207.2 | 215.36 | 6,977,016.2611 |
| 2026-10-05 | 207.76 | 208.91 | 204.5 | 206.9 | 3,563,015.7373 |
| 2026-10-02 | 208.26 | 208.6324 | 204.6601 | 207.35 | 4,148,409.3509 |
| 2026-10-01 | 204.695 | 206.35 | 200.7708 | 204.49 | 4,107,679.748 |
| 2026-09-30 | 204.24 | 207.43 | 203.09 | 203.59 | 4,899,007.9661 |
| 2026-09-29 | 207.1 | 207.48 | 201.35 | 202.86 | 4,554,418.7631 |
| 2026-09-28 | 205.59 | 208.35 | 203.52 | 204.92 | 3,480,803.0079 |
| 2026-09-25 | 208.855 | 212 | 205.525 | 206.55 | 4,378,450.5142 |
| 2026-09-24 | 199.91 | 206.54 | 198.7573 | 205.7 | 3,559,067.1957 |
| 2026-09-23 | 205.455 | 206.48 | 200.75 | 203.47 | 3,967,848.8717 |
| 2026-09-22 | 204.35 | 208.26 | 203.26 | 205.19 | 4,577,697.1243 |
| 2026-09-21 | 203.47 | 205.95 | 200.745 | 205.42 | 5,004,343.2415 |
| 2026-09-18 | 202.35 | 202.58 | 196.89 | 199.39 | 10,722,280.6764 |
| 2026-09-17 | 203.11 | 204.9133 | 192.98 | 199.53 | 7,167,239.556 |
| 2026-09-16 | 197.44 | 200.25 | 195.08 | 197.54 | 4,475,467.1836 |
| 2026-09-15 | 191.885 | 194.6864 | 190.86 | 192.84 | 4,913,281.1864 |
| 2026-09-14 | 189.82 | 191.1051 | 186.11 | 187.81 | 5,677,637.1242 |
| 2026-09-11 | 192.23 | 200.25 | 192.105 | 199.59 | 4,641,785.9865 |
| 2026-09-10 | 189.35 | 193.04 | 187.8926 | 188.99 | 2,818,637.48 |
| 2026-09-09 | 194.855 | 196.96 | 192.05 | 192.93 | 3,675,163.9483 |
| 2026-09-08 | 196.82 | 200.675 | 194.72 | 194.96 | 4,743,849.2172 |
| 2026-09-04 | 192.82 | 197.1 | 190.56 | 193.78 | 4,208,582.087 |
| 2026-09-03 | 185.25 | 192 | 181.27 | 191.44 | 4,111,668.0304 |
| 2026-09-02 | 188 | 189.89 | 184.08 | 186.1 | 4,369,531.7199 |
| 2026-09-01 | 195.77 | 196.5 | 188.56 | 189.26 | 4,375,820.1031 |
| 2026-08-31 | 195.5 | 197.99 | 193.91 | 195.69 | 5,026,530.927 |
| 2026-08-28 | 200 | 200.1 | 194.61 | 195.38 | 3,064,688.3285 |
| 2026-08-27 | 205.9 | 206.13 | 199.215 | 201.09 | 4,699,005.5095 |
| 2026-08-26 | 190.905 | 203.36 | 190.905 | 202.25 | 7,664,556.2323 |
| 2026-08-25 | 192.34 | 193.15 | 188.06 | 190.94 | 4,387,863.8109 |
| 2026-08-24 | 186 | 190.25 | 186 | 188.15 | 5,308,866.1779 |
| 2026-08-21 | 183.77 | 190.44 | 183.59 | 188.65 | 8,125,215.6336 |