安谋科技股份有限公司ARM · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$205.97
-22.80 (-9.97%)2025-10-302026-10-30
交易日502 成交量（股）10,567,825.9649 当日区间$198.77 – $209.00
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 | 206.75 | 209 | 198.77 | 205.97 | 10,567,825.9649 |
| 2026-10-29 | 227.12 | 231.99 | 224.5494 | 228.77 | 4,662,550 |
| 2026-10-28 | 231 | 237.88 | 228.1 | 235.9 | 3,967,684.4418 |
| 2026-10-27 | 223.98 | 227.8299 | 222 | 226.6 | 3,751,645.0585 |
| 2026-10-26 | 211.58 | 225.6699 | 210.82 | 223.35 | 4,691,096.0527 |
| 2026-10-23 | 210.67 | 215.05 | 208.5 | 210.33 | 2,439,059.6325 |
| 2026-10-22 | 217.13 | 217.9736 | 208.3 | 210.1 | 5,747,454.4467 |
| 2026-10-21 | 225.015 | 228.95 | 219.5 | 226.59 | 3,282,149.5611 |
| 2026-10-20 | 224.66 | 227.19 | 217.26 | 221.06 | 5,230,258.1865 |
| 2026-10-19 | 236.59 | 236.59 | 227.16 | 228.05 | 4,114,340.5653 |
| 2026-10-16 | 239.1 | 239.42 | 226.65 | 227.8 | 4,789,652.904 |
| 2026-10-15 | 228.87 | 245.87 | 226.54 | 244.79 | 6,594,215.2427 |
| 2026-10-14 | 248 | 250.1999 | 237.52 | 238.01 | 6,641,670.9816 |
| 2026-10-13 | 245.32 | 260.15 | 243.6006 | 255.39 | 6,783,521.1108 |
| 2026-10-12 | 260.3 | 263.24 | 253.34 | 255.24 | 3,596,867.8405 |
| 2026-10-09 | 280 | 281.4999 | 265.6 | 266.28 | 4,271,976.1336 |
| 2026-10-08 | 286.73 | 286.73 | 270.26 | 275.29 | 6,197,427.0516 |
| 2026-10-07 | 291.11 | 300.6 | 290.5 | 294.37 | 3,424,629.5852 |
| 2026-10-06 | 307.59 | 308.5 | 301.07 | 302.56 | 3,400,568.943 |
| 2026-10-05 | 308.03 | 311 | 299.8 | 302.9 | 2,905,121.7676 |
| 2026-10-02 | 306.775 | 318.3623 | 303.12 | 307.49 | 5,902,359.2918 |
| 2026-10-01 | 294.18 | 297.14 | 287.5001 | 292.34 | 3,278,976.1092 |
| 2026-09-30 | 294 | 295.99 | 283.5 | 289.66 | 4,165,977.186 |
| 2026-09-29 | 291.005 | 301 | 287.0601 | 293.67 | 6,024,214.5427 |
| 2026-09-28 | 305.83 | 307.17 | 279.2 | 283.33 | 9,103,966.9554 |
| 2026-09-25 | 318.5 | 325.48 | 310.08 | 310.32 | 7,003,798.8557 |
| 2026-09-24 | 319.23 | 326 | 303.65 | 306.34 | 9,559,476.9576 |
| 2026-09-23 | 331.78 | 336.98 | 324.56 | 332.56 | 6,982,294.45 |
| 2026-09-22 | 319.41 | 334.66 | 318.685 | 333.2 | 7,409,797.1815 |
| 2026-09-21 | 294.36 | 324.16 | 293.08 | 322.9 | 13,009,920.4571 |
| 2026-09-18 | 269.27 | 275.78 | 261.655 | 275.61 | 6,963,141.418 |
| 2026-09-17 | 262 | 267 | 256 | 264.9 | 6,113,675.0042 |
| 2026-09-16 | 246.87 | 252.795 | 240.45 | 243.98 | 2,759,424.9043 |
| 2026-09-15 | 241.625 | 253.155 | 240.68 | 241.83 | 3,769,666.0278 |
| 2026-09-14 | 242.38 | 249.25 | 238.0323 | 239.01 | 6,490,510.0672 |
| 2026-09-11 | 257.7 | 267.77 | 253.06 | 264.79 | 4,271,222.5258 |
| 2026-09-10 | 253 | 257.92 | 251.29 | 254.18 | 3,724,012.9058 |
| 2026-09-09 | 262.275 | 274.8 | 261.49 | 264.23 | 3,320,210.5654 |
| 2026-09-08 | 261.5 | 267.97 | 254.64 | 261.53 | 5,108,549.2824 |
| 2026-09-04 | 248.59 | 255.69 | 247.51 | 252.09 | 4,132,412.6839 |
| 2026-09-03 | 231.09 | 244.07 | 225.46 | 242.59 | 3,994,254.5021 |
| 2026-09-02 | 233.375 | 236.44 | 229.39 | 234.86 | 2,433,874.8779 |
| 2026-09-01 | 233.92 | 235.98 | 229.3 | 234.82 | 2,959,817.2447 |
| 2026-08-31 | 238.805 | 243.7 | 238.0946 | 241.91 | 2,153,821.1481 |
| 2026-08-28 | 251.1 | 251.69 | 238.66 | 239.05 | 3,884,571.5235 |
| 2026-08-27 | 255.46 | 267.69 | 249.4654 | 255.21 | 4,879,951.0761 |
| 2026-08-26 | 240.29 | 253 | 238.5 | 251.06 | 4,092,213.8171 |
| 2026-08-25 | 244.81 | 247.99 | 240.34 | 241.56 | 3,495,375.6011 |
| 2026-08-24 | 236.34 | 240.25 | 233.29 | 238.78 | 3,315,550.4602 |
| 2026-08-21 | 253.46 | 255.93 | 242.5 | 243.32 | 3,693,794.7946 |