NVIDIA CorporationNVDA · NASDAQ · USD
市场表现
2026-09-17 · NASDAQ · USD$219.34
+5.44 (+2.54%)2025-09-172026-09-17
交易日501 成交量（股）94,191,263.927863 当日区间$217.15 – $219.91
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 | 218.375 | 219.905 | 217.145 | 219.34 | 94,191,263.927863 |
| 2026-09-16 | 214.14 | 216.76 | 212.5 | 213.9 | 96,563,590.12994 |
| 2026-09-15 | 213.375 | 213.94 | 211.16 | 212.17 | 88,059,658.395896 |
| 2026-09-14 | 211.24 | 212.77 | 208.93 | 210.96 | 132,267,244.620535 |
| 2026-09-11 | 221.235 | 222 | 218.15 | 218.29 | 89,060,140.139811 |
| 2026-09-10 | 220.525 | 220.99 | 217.2 | 218.36 | 105,768,001.014511 |
| 2026-09-09 | 225.275 | 226.18 | 223.46 | 223.67 | 82,955,478.550876 |
| 2026-09-08 | 233.11 | 233.71 | 224.85 | 225.73 | 122,965,555.350301 |
| 2026-09-04 | 231.09 | 234.76 | 229.63 | 230.36 | 135,352,420.334354 |
| 2026-09-03 | 226.02 | 230.4 | 224.75 | 228.45 | 134,681,610.414452 |
| 2026-09-02 | 218.785 | 227.95 | 218.48 | 224.41 | 157,104,683.154645 |
| 2026-09-01 | 216.75 | 220.41 | 215.1 | 217.44 | 109,756,184.193647 |
| 2026-08-31 | 218.87 | 221.3 | 216.21 | 220.78 | 124,702,660.772608 |
| 2026-08-28 | 227.36 | 229.26 | 216.81 | 217.55 | 195,116,417.102767 |
| 2026-08-27 | 222.86 | 230.47 | 220.9 | 227.98 | 298,909,822.119368 |
| 2026-08-26 | 212.64 | 213.6 | 209.23 | 209.66 | 179,900,003.968421 |
| 2026-08-25 | 211.025 | 214.73 | 210.11 | 213.05 | 122,309,019.852387 |
| 2026-08-24 | 215.53 | 215.59 | 207.25 | 208.48 | 135,187,288.2494 |
| 2026-08-21 | 218.42 | 218.74 | 214.5 | 214.72 | 98,869,300.325774 |
| 2026-08-20 | 218.36 | 219.86 | 215.66 | 216.85 | 92,457,037.425713 |
| 2026-08-19 | 221.67 | 222.87 | 216.76 | 217.56 | 96,797,314.628106 |
| 2026-08-18 | 220.45 | 221.64 | 218.6902 | 219.74 | 103,128,247.719125 |
| 2026-08-17 | 225.98 | 227.92 | 224.86 | 225.01 | 93,678,685.881838 |
| 2026-08-14 | 226.765 | 227.49 | 224.5 | 225.16 | 75,680,870.8016 |
| 2026-08-13 | 225.055 | 227.23 | 223.71 | 225.3 | 98,867,226.762232 |
| 2026-08-12 | 221.04 | 225.1 | 220.2 | 224.09 | 108,783,636.056546 |
| 2026-08-11 | 222.17 | 222.2 | 216.2 | 217.5 | 101,273,148.602901 |
| 2026-08-10 | 223.4 | 224.1379 | 216.77 | 217.55 | 115,846,596.062331 |
| 2026-08-07 | 221.54 | 224.76 | 220.66 | 223.96 | 105,669,440.398824 |
| 2026-08-06 | 221.53 | 223.63 | 217 | 218.99 | 113,940,644.364453 |
| 2026-08-05 | 216.86 | 222.22 | 216.4 | 219.22 | 158,187,403.683926 |
| 2026-08-04 | 211.3 | 213.06 | 209.05 | 211.94 | 134,921,997.959836 |
| 2026-08-03 | 197.69 | 208.74 | 196.85 | 206.64 | 128,406,883.081483 |
| 2026-07-31 | 198.4405 | 202 | 194.95 | 200.75 | 139,961,152.975268 |
| 2026-07-30 | 193.45 | 197.25 | 191.52 | 195.04 | 129,010,151.645607 |
| 2026-07-29 | 195.845 | 197.074 | 190.01 | 190.01 | 147,680,809.091977 |
| 2026-07-28 | 195 | 198.7 | 192.74 | 197.01 | 134,111,494.877095 |
| 2026-07-27 | 208.2 | 208.75 | 195.44 | 196.51 | 154,353,698.38582 |
| 2026-07-24 | 207.45 | 211.9099 | 204.81 | 206.84 | 114,836,805.946624 |
| 2026-07-23 | 209.455 | 210.8687 | 205.96 | 208.76 | 110,505,328.124779 |
| 2026-07-22 | 205.805 | 214.39 | 204.95 | 212.06 | 137,645,596.139608 |
| 2026-07-21 | 207.54 | 208.65 | 204.01 | 207.29 | 108,685,563.532938 |
| 2026-07-20 | 205.87 | 207.74 | 202.28 | 203.28 | 88,701,540.853605 |
| 2026-07-17 | 202.64 | 206.645 | 197.97 | 202.81 | 144,281,910.060847 |
| 2026-07-16 | 210.17 | 211.08 | 205.845 | 207.4 | 122,986,074.825836 |
| 2026-07-15 | 211.96 | 213.81 | 206.04 | 212.5 | 124,797,151.959993 |
| 2026-07-14 | 208.2 | 212.55 | 203.8 | 211.8 | 124,379,646.969494 |
| 2026-07-13 | 208.54 | 210.57 | 203 | 203.53 | 121,411,018.278322 |
| 2026-07-10 | 202 | 211 | 201.92 | 210.96 | 148,421,001.440694 |
| 2026-07-09 | 204.46 | 204.585 | 198.96 | 202.78 | 132,037,359.809609 |