AMAT
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 468.85
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-07-13 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 466.66 | 474.04 | 463.78 | 468.85 | 468.85 | -0.83% | 3.9M | 468.12 | 0.53 |
| 2026-09-08 | 464.02 | 472.89 | 458.15 | 472.79 | 472.79 | +3.98% | 6.3M | 469.32 | 0.85 |
| 2026-09-04 | 452.50 | 460.20 | 443.36 | 454.71 | 454.71 | +4.31% | 6.0M | 454.31 | 0.82 |
| 2026-09-03 | 432.42 | 437.14 | 426.13 | 435.91 | 435.91 | -0.58% | 6.0M | 433.91 | 0.82 |
| 2026-09-02 | 443.50 | 443.50 | 433.57 | 438.46 | 438.46 | -0.77% | 6.5M | 438.48 | 0.90 |
| 2026-09-01 | 450.72 | 451.45 | 438.83 | 441.85 | 441.85 | -3.61% | 7.2M | 442.77 | 0.98 |
| 2026-08-31 | 462.41 | 465.90 | 453.91 | 458.39 | 458.39 | -0.71% | 6.2M | 458.17 | 0.85 |
| 2026-08-28 | 476.26 | 477.96 | 460.51 | 461.67 | 461.67 | -4.29% | 6.5M | 465.72 | 0.90 |
| 2026-08-27 | 481.50 | 484.98 | 471.00 | 482.36 | 482.36 | +0.54% | 6.3M | 478.55 | 0.83 |
| 2026-08-26 | 479.74 | 480.67 | 472.40 | 479.76 | 479.76 | -0.06% | 5.2M | 478.98 | 0.66 |
| 2026-08-25 | 490.06 | 492.30 | 475.88 | 480.04 | 480.04 | -0.86% | 5.2M | 481.74 | 0.64 |
| 2026-08-24 | 481.88 | 489.74 | 473.67 | 484.19 | 484.19 | -1.65% | 9.3M | 483.25 | 1.16 |
| 2026-08-21 | 503.00 | 503.50 | 483.13 | 492.32 | 492.32 | -0.78% | 5.5M | 491.42 | 0.69 |
| 2026-08-20 | 489.58 | 499.89 | 487.47 | 496.21 | 496.21 | +0.01% | 6.6M | 494.26 | 0.83 |
| 2026-08-19 | 508.41 | 513.48 | 488.55 | 496.17 | 496.17 | -3.53% | 6.6M | 496.30 | 0.83 |
| 2026-08-18 | 507.37 | 516.83 | 497.73 | 514.33 | 514.33 | -3.92% | 8.6M | 508.76 | 1.09 |
| 2026-08-17 | 518.00 | 539.81 | 515.12 | 535.31 | 535.31 | +5.55% | 9.6M | 532.59 | 1.25 |
| 2026-08-14 | 499.40 | 523.00 | 497.10 | 507.18 | 507.18 | -5.12% | 13.1M | 508.69 | 1.73 |
| 2026-08-13 | 548.81 | 563.75 | 531.79 | 534.54 | 534.54 | -2.48% | 13.0M | 541.42 | 1.76 |
| 2026-08-12 | 548.00 | 553.75 | 544.89 | 548.15 | 548.15 | +4.29% | 7.5M | 549.06 | 1.01 |
| 2026-08-11 | 539.99 | 539.99 | 522.65 | 525.61 | 525.61 | +0.67% | 7.0M | 527.03 | 0.95 |
| 2026-08-10 | 555.00 | 555.32 | 521.57 | 522.12 | 522.12 | -3.16% | 7.0M | 528.35 | 0.95 |
| 2026-08-07 | 539.59 | 545.94 | 528.00 | 539.14 | 539.14 | +2.21% | 4.6M | 538.32 | 0.61 |
| 2026-08-06 | 525.34 | 539.50 | 511.05 | 527.48 | 527.48 | -1.27% | 4.2M | 529.40 | 0.52 |
| 2026-08-05 | 544.50 | 554.08 | 530.57 | 534.24 | 534.24 | -2.26% | 5.4M | 539.14 | 0.66 |
| 2026-08-04 | 544.65 | 549.67 | 535.55 | 546.62 | 546.62 | +5.48% | 8.0M | 545.27 | 0.96 |
| 2026-08-03 | 498.86 | 519.50 | 491.68 | 518.21 | 518.21 | +2.08% | 6.0M | 511.05 | 0.71 |
| 2026-07-31 | 531.69 | 536.54 | 502.91 | 507.67 | 507.67 | +1.18% | 7.4M | 514.62 | 0.84 |
| 2026-07-30 | 482.48 | 508.54 | 476.12 | 501.77 | 501.77 | +14.97% | 12.2M | 498.16 | 1.35 |
| 2026-07-29 | 463.42 | 475.00 | 436.33 | 436.45 | 436.45 | -8.40% | 10.2M | 448.73 | 1.09 |
| 2026-07-28 | 490.92 | 495.00 | 467.01 | 476.46 | 476.46 | -7.82% | 9.9M | 477.48 | 1.03 |
| 2026-07-27 | 539.54 | 548.55 | 493.64 | 516.89 | 516.89 | -3.61% | 8.0M | 513.54 | 0.76 |
| 2026-07-24 | 556.21 | 562.80 | 530.01 | 536.25 | 536.25 | -4.72% | 6.3M | 541.24 | 0.57 |
| 2026-07-23 | 548.97 | 576.49 | 547.39 | 562.80 | 562.80 | +1.60% | 5.7M | 562.77 | 0.50 |
| 2026-07-22 | 544.30 | 563.34 | 543.18 | 553.92 | 553.92 | -1.88% | 5.0M | 555.93 | 0.42 |
| 2026-07-21 | 564.95 | 572.50 | 552.00 | 564.55 | 564.55 | +7.39% | 7.6M | 564.44 | 0.65 |
| 2026-07-20 | 545.63 | 554.99 | 522.96 | 525.70 | 525.70 | -0.75% | 6.6M | 532.31 | 0.53 |
| 2026-07-17 | 532.40 | 551.18 | 513.22 | 529.66 | 529.66 | -5.57% | 10.3M | 532.11 | 0.83 |
| 2026-07-16 | 562.54 | 591.09 | 557.27 | 560.93 | 560.93 | -3.19% | 8.4M | 566.04 | 0.67 |
| 2026-07-15 | 610.38 | 611.72 | 557.16 | 579.43 | 579.43 | -2.73% | 8.2M | 579.33 | 0.64 |
| 2026-07-14 | 613.90 | 614.13 | 584.00 | 595.70 | 595.70 | +3.53% | 6.4M | 596.73 | 0.50 |
| 2026-07-13 | 582.01 | 590.02 | 568.15 | 575.39 | 575.39 | -4.50% | 7.6M | 576.47 | 0.58 |
| 2026-07-10 | 578.24 | 609.22 | 573.39 | 602.50 | 602.50 | — | 6.3M | 597.92 | — |
| 2026-07-09 | 627.30 | 629.98 | 585.45 | 588.66 | 588.66 | — | 14.4M | 601.55 | — |
| 2026-07-08 | 547.10 | 578.14 | 546.18 | 570.50 | 570.50 | — | 7.5M | 568.49 | — |
| 2026-07-07 | 545.35 | 558.28 | 527.63 | 554.50 | 554.50 | — | 12.6M | 545.56 | — |
| 2026-07-06 | 627.75 | 629.00 | 591.68 | 592.79 | 592.79 | — | 8.6M | 601.41 | — |
| 2026-07-02 | 656.69 | 657.00 | 581.90 | 603.04 | 603.04 | — | 15.1M | 605.33 | — |
| 2026-07-01 | 668.40 | 693.78 | 639.06 | 650.91 | 650.91 | — | 16.1M | 660.31 | — |
| 2026-06-30 | 697.50 | 739.67 | 696.00 | 723.00 | 723.00 | — | 16.5M | 725.98 | — |
| 2026-06-29 | 635.43 | 708.99 | 632.11 | 694.64 | 694.64 | — | 14.2M | 683.47 | — |
| 2026-06-26 | 642.76 | 660.19 | 622.00 | 626.84 | 626.84 | — | 28.1M | 632.76 | — |
| 2026-06-25 | 637.74 | 669.22 | 609.70 | 668.00 | 668.00 | — | 16.5M | 648.05 | — |
| 2026-06-24 | 585.24 | 594.26 | 569.49 | 588.97 | 588.97 | — | 10.7M | 584.23 | — |
| 2026-06-23 | 581.92 | 592.50 | 573.51 | 585.88 | 585.88 | — | 12.0M | 584.85 | — |
| 2026-06-22 | 626.22 | 641.18 | 620.68 | 640.18 | 640.18 | — | 10.7M | 632.52 | — |
| 2026-06-18 | 622.52 | 638.90 | 612.50 | 617.11 | 617.11 | — | 16.8M | 620.42 | — |
| 2026-06-17 | 592.01 | 623.35 | 590.83 | 592.92 | 592.92 | — | 11.0M | 605.81 | — |
| 2026-06-16 | 581.99 | 600.91 | 567.65 | 568.23 | 568.23 | — | 10.9M | 578.81 | — |
| 2026-06-11 | 522.49 | 557.62 | 519.90 | 552.64 | 552.64 | — | 12.4M | 541.51 | — |
| 2026-06-10 | 502.79 | 534.44 | 494.88 | 497.01 | 497.01 | — | 11.4M | 506.40 | — |
| 2026-06-09 | 501.72 | 525.98 | 466.51 | 499.21 | 499.21 | — | 11.7M | 497.40 | — |
| 2026-06-08 | 476.00 | 497.71 | 471.12 | 492.17 | 492.17 | — | 9.7M | 489.41 | — |
| 2026-06-01 | 444.54 | 463.88 | 438.22 | 458.17 | 458.17 | — | 6.6M | 455.78 | — |
| 2026-05-29 | 452.77 | 460.46 | 445.70 | 450.06 | 450.06 | — | 8.5M | 450.63 | — |
| 2026-05-26 | 444.74 | 456.78 | 438.00 | 454.89 | 454.89 | — | 8.1M | 451.44 | — |
| 2026-05-22 | 434.35 | 438.13 | 430.29 | 432.16 | 432.16 | — | 4.9M | 433.81 | — |
| 2026-05-21 | 424.19 | 430.98 | 421.61 | 427.36 | 427.36 | — | 5.7M | 426.36 | — |
| 2026-05-20 | 416.44 | 427.50 | 415.85 | 426.85 | 426.85 | — | 6.9M | 423.87 | — |
| 2026-05-19 | 404.37 | 415.46 | 397.37 | 406.91 | 406.91 | — | 8.6M | 406.13 | — |
| 2026-05-18 | 441.31 | 441.71 | 408.09 | 413.57 | 413.57 | — | 8.3M | 415.55 | — |
| 2026-05-07 | 426.36 | 427.70 | 406.01 | 410.64 | 410.64 | — | 7.7M | 412.49 | — |
| 2026-05-06 | 421.00 | 432.81 | 417.75 | 428.62 | 428.62 | — | 7.2M | 426.53 | — |
| 2026-05-05 | 404.39 | 414.50 | 400.25 | 410.82 | 410.82 | — | 6.3M | 409.34 | — |
| 2026-05-04 | 387.16 | 401.00 | 385.65 | 391.38 | 391.38 | — | 5.1M | 391.98 | — |
| 2026-04-27 | 416.00 | 417.00 | 398.00 | 404.86 | 404.86 | — | 5.7M | 404.21 | — |
| 2026-04-24 | 412.50 | 420.50 | 410.31 | 417.04 | 417.04 | — | 6.2M | 416.79 | — |
| 2026-04-23 | 406.17 | 413.82 | 397.14 | 403.91 | 403.91 | — | 4.4M | 405.46 | — |
| 2026-04-20 | 397.60 | 398.49 | 390.38 | 391.62 | 391.62 | — | 3.7M | 392.74 | — |
| 2026-04-17 | 397.75 | 400.50 | 390.40 | 396.94 | 396.94 | — | 6.0M | 395.18 | — |
| 2026-04-10 | 402.50 | 407.29 | 398.98 | 399.49 | 399.49 | — | 6.4M | 402.35 | — |
| 2026-04-09 | 385.25 | 398.74 | 385.13 | 397.81 | 397.81 | — | 5.4M | 395.26 | — |
| 2026-04-08 | 378.89 | 389.30 | 377.78 | 385.72 | 385.72 | — | 7.6M | 384.84 | — |
| 2026-04-07 | 348.14 | 356.00 | 345.50 | 354.31 | 354.31 | — | 4.0M | 352.00 | — |
| 2026-04-02 | 338.00 | 354.31 | 337.25 | 348.47 | 348.47 | — | 4.3M | 347.56 | — |
| 2026-03-26 | 358.37 | 359.48 | 337.53 | 338.55 | 338.55 | — | 9.3M | 343.48 | — |
| 2026-03-25 | 371.00 | 375.68 | 360.66 | 369.34 | 369.34 | — | 5.1M | 368.90 | — |
| 2026-03-24 | 358.16 | 379.99 | 358.00 | 373.99 | 373.99 | — | 6.4M | 373.56 | — |
| 2026-03-23 | 367.82 | 374.25 | 361.45 | 361.79 | 361.79 | — | 6.5M | 365.13 | — |
| 2026-03-18 | 353.39 | 357.86 | 349.23 | 349.47 | 349.47 | — | 5.2M | 352.60 | — |
| 2026-03-17 | 346.18 | 352.81 | 343.01 | 352.46 | 352.46 | — | 4.8M | 349.86 | — |
| 2026-03-16 | 347.70 | 350.75 | 343.57 | 346.18 | 346.18 | — | 4.4M | 346.70 | — |
| 2026-03-13 | 342.47 | 349.25 | 340.28 | 341.53 | 341.53 | — | 5.3M | 343.35 | — |