英伟达公司NVDA · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$204.64
-9.02 (-4.22%)2025-10-302026-10-30
交易日502 成交量（股）168,386,423.69 当日区间$200.92 – $209.06
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 | 208.94 | 209.06 | 200.9199 | 204.64 | 168,386,423.69 |
| 2026-10-29 | 214.36 | 215.33 | 212.08 | 213.66 | 77,595,404 |
| 2026-10-28 | 219.915 | 219.99 | 214.47 | 215.38 | 93,030,154.2738 |
| 2026-10-27 | 218.31 | 219.19 | 215.53 | 217.94 | 84,799,695.7442 |
| 2026-10-26 | 213.105 | 217.75 | 212.61 | 216 | 90,829,293.822 |
| 2026-10-23 | 210.99 | 213.85 | 210.18 | 210.96 | 80,189,765.602 |
| 2026-10-22 | 217.13 | 218.88 | 211.26 | 212.21 | 125,407,615.0164 |
| 2026-10-21 | 220.96 | 222.19 | 217.66 | 221.97 | 87,085,733.1897 |
| 2026-10-20 | 215.98 | 218.46 | 212.77 | 216.47 | 79,609,078.0275 |
| 2026-10-19 | 218.095 | 219.62 | 214.7 | 217.09 | 98,684,721.7714 |
| 2026-10-16 | 216.56 | 218.676 | 213.32 | 214.13 | 121,252,522.8428 |
| 2026-10-15 | 215.3 | 218.4692 | 212.85 | 217.23 | 127,087,854.0733 |
| 2026-10-14 | 225.53 | 226 | 219.64 | 221.3 | 118,730,083.5415 |
| 2026-10-13 | 224.34 | 228.64 | 223.0602 | 228.52 | 84,036,941.5125 |
| 2026-10-12 | 228.73 | 228.86 | 224.9 | 226.32 | 70,690,254.2613 |
| 2026-10-09 | 233.835 | 233.92 | 229.11 | 229.28 | 84,645,559.6057 |
| 2026-10-08 | 234.92 | 237.07 | 229.85 | 230.48 | 118,697,435.4736 |
| 2026-10-07 | 237.685 | 239.08 | 236.38 | 237.47 | 81,772,404.2651 |
| 2026-10-06 | 233.21 | 238.23 | 231.4 | 235.99 | 135,244,992 |
| 2026-10-05 | 233.7 | 234.94 | 231.7 | 232.72 | 135,949,636 |
| 2026-10-02 | 236.055 | 237.88 | 233.6 | 233.95 | 135,167,817.9632 |
| 2026-10-01 | 229.975 | 232.285 | 228.16 | 230.86 | 98,591,411.5108 |
| 2026-09-30 | 229.27 | 232.37 | 228.17 | 228.38 | 121,732,188.9002 |
| 2026-09-29 | 230.97 | 232.82 | 227.025 | 227.21 | 101,494,933.4485 |
| 2026-09-28 | 229.75 | 233.21 | 228.04 | 228.86 | 142,344,321.9415 |
| 2026-09-25 | 225.13 | 226.94 | 223.1329 | 225.07 | 89,947,712.8471 |
| 2026-09-24 | 222.08 | 224.94 | 221.09 | 224.58 | 77,469,856.0603 |
| 2026-09-23 | 228.03 | 228.95 | 224.02 | 225.51 | 89,547,290.9365 |
| 2026-09-22 | 226.85 | 229.98 | 226.5 | 228.87 | 95,746,745.1268 |
| 2026-09-21 | 222.935 | 228.5 | 221.56 | 227.38 | 109,806,067.5864 |
| 2026-09-18 | 219.35 | 222.73 | 218.03 | 222.27 | 190,287,428.6131 |
| 2026-09-17 | 218.375 | 219.905 | 217.145 | 219.34 | 94,191,263.9279 |
| 2026-09-16 | 214.14 | 216.76 | 212.5 | 213.9 | 96,563,590.1299 |
| 2026-09-15 | 213.375 | 213.94 | 211.16 | 212.17 | 88,059,658.3959 |
| 2026-09-14 | 211.24 | 212.77 | 208.93 | 210.96 | 132,267,244.6205 |
| 2026-09-11 | 221.235 | 222 | 218.15 | 218.29 | 89,060,140.1398 |
| 2026-09-10 | 220.525 | 220.99 | 217.2 | 218.36 | 105,768,001.0145 |
| 2026-09-09 | 225.275 | 226.18 | 223.46 | 223.67 | 82,955,478.5509 |
| 2026-09-08 | 233.11 | 233.71 | 224.85 | 225.73 | 122,965,555.3503 |
| 2026-09-04 | 231.09 | 234.76 | 229.63 | 230.36 | 135,352,420.3344 |
| 2026-09-03 | 226.02 | 230.4 | 224.75 | 228.45 | 134,681,610.4145 |
| 2026-09-02 | 218.785 | 227.95 | 218.48 | 224.41 | 157,104,683.1546 |
| 2026-09-01 | 216.75 | 220.41 | 215.1 | 217.44 | 109,756,184.1936 |
| 2026-08-31 | 218.87 | 221.3 | 216.21 | 220.78 | 124,702,660.7726 |
| 2026-08-28 | 227.36 | 229.26 | 216.81 | 217.55 | 195,116,417.1028 |
| 2026-08-27 | 222.86 | 230.47 | 220.9 | 227.98 | 298,909,822.1194 |
| 2026-08-26 | 212.64 | 213.6 | 209.23 | 209.66 | 179,900,003.9684 |
| 2026-08-25 | 211.025 | 214.73 | 210.11 | 213.05 | 122,309,019.8524 |
| 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 | 98,869,300.3258 |