AMZN
NASDAQ100、SP500、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 252.40
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 2026-06-12 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 | 253.12 | 254.69 | 250.65 | 252.40 | 252.40 | -1.78% | 33.1M | 252.22 | 1.02 |
| 2026-09-08 | 256.68 | 257.99 | 254.75 | 256.97 | 256.97 | -0.60% | 29.4M | 256.71 | 0.90 |
| 2026-09-04 | 259.07 | 261.12 | 255.29 | 258.51 | 258.51 | -0.15% | 30.7M | 257.88 | 0.94 |
| 2026-09-03 | 256.20 | 259.50 | 256.00 | 258.90 | 258.90 | +1.54% | 26.9M | 258.30 | 0.81 |
| 2026-09-02 | 254.25 | 256.24 | 253.40 | 254.98 | 254.98 | +0.02% | 24.0M | 255.03 | 0.70 |
| 2026-09-01 | 254.83 | 255.82 | 251.93 | 254.92 | 254.92 | -1.87% | 31.7M | 254.64 | 0.88 |
| 2026-08-31 | 263.82 | 264.36 | 257.12 | 259.77 | 259.77 | -2.50% | 46.1M | 260.05 | 1.21 |
| 2026-08-28 | 258.32 | 267.56 | 257.78 | 266.43 | 266.43 | +3.97% | 49.5M | 264.66 | 1.17 |
| 2026-08-27 | 259.23 | 259.66 | 255.02 | 256.26 | 256.26 | -1.54% | 35.9M | 256.55 | 0.79 |
| 2026-08-26 | 261.27 | 262.05 | 258.24 | 260.28 | 260.28 | -0.30% | 21.5M | 259.90 | 0.46 |
| 2026-08-25 | 262.51 | 263.89 | 259.83 | 261.06 | 261.06 | -0.39% | 25.6M | 261.05 | 0.54 |
| 2026-08-24 | 259.60 | 263.32 | 259.05 | 262.07 | 262.07 | +1.33% | 28.1M | 261.92 | 0.59 |
| 2026-08-21 | 260.74 | 261.09 | 257.04 | 258.63 | 258.63 | -0.57% | 35.7M | 259.11 | 0.75 |
| 2026-08-20 | 263.16 | 263.84 | 259.52 | 260.11 | 260.11 | -2.16% | 28.4M | 261.22 | 0.58 |
| 2026-08-19 | 260.85 | 266.40 | 258.58 | 265.84 | 265.84 | +2.46% | 35.8M | 263.96 | 0.73 |
| 2026-08-18 | 260.63 | 262.18 | 257.73 | 259.45 | 259.45 | -0.71% | 33.2M | 260.12 | 0.68 |
| 2026-08-17 | 265.44 | 265.75 | 258.34 | 261.31 | 261.31 | -0.51% | 43.9M | 261.08 | 0.92 |
| 2026-08-14 | 264.88 | 265.81 | 262.42 | 262.65 | 262.65 | -0.94% | 27.3M | 263.62 | 0.56 |
| 2026-08-13 | 267.24 | 269.58 | 264.70 | 265.13 | 265.13 | -0.80% | 32.2M | 266.32 | 0.65 |
| 2026-08-12 | 273.18 | 273.46 | 267.10 | 267.28 | 267.28 | -1.83% | 29.9M | 268.94 | 0.60 |
| 2026-08-11 | 278.69 | 278.84 | 271.36 | 272.27 | 272.27 | -2.09% | 31.9M | 273.00 | 0.64 |
| 2026-08-10 | 274.01 | 280.14 | 273.60 | 278.09 | 278.09 | +1.32% | 35.7M | 277.52 | 0.71 |
| 2026-08-07 | 272.87 | 278.31 | 272.75 | 274.48 | 274.48 | +0.82% | 33.9M | 275.34 | 0.68 |
| 2026-08-06 | 272.76 | 275.48 | 271.06 | 272.26 | 272.26 | -0.14% | 30.7M | 272.75 | 0.61 |
| 2026-08-05 | 281.59 | 282.79 | 270.73 | 272.65 | 272.65 | -1.72% | 45.1M | 274.25 | 0.91 |
| 2026-08-04 | 276.06 | 281.07 | 275.82 | 277.42 | 277.42 | -2.32% | 69.7M | 277.85 | 1.45 |
| 2026-08-03 | 278.29 | 287.20 | 278.00 | 284.02 | 284.02 | +4.58% | 90.8M | 284.05 | 1.99 |
| 2026-07-31 | 265.00 | 273.23 | 262.01 | 271.58 | 271.58 | +15.32% | 129.1M | 269.28 | 3.11 |
| 2026-07-30 | 233.35 | 239.82 | 231.06 | 235.50 | 235.50 | +3.90% | 101.8M | 239.71 | 2.60 |
| 2026-07-29 | 229.31 | 232.82 | 226.16 | 226.65 | 226.65 | -1.82% | 45.0M | 228.52 | 1.12 |
| 2026-07-28 | 232.85 | 233.11 | 228.10 | 230.86 | 230.86 | -0.23% | 44.5M | 230.73 | 1.06 |
| 2026-07-27 | 235.66 | 235.89 | 230.99 | 231.39 | 231.39 | -0.31% | 35.0M | 232.53 | 0.67 |
| 2026-07-24 | 234.38 | 234.95 | 231.34 | 232.11 | 232.11 | -0.66% | 35.0M | 232.64 | 0.64 |
| 2026-07-23 | 236.26 | 238.35 | 232.05 | 233.66 | 233.66 | -4.57% | 47.5M | 234.26 | 0.85 |
| 2026-07-22 | 248.26 | 248.45 | 242.45 | 244.85 | 244.85 | -1.09% | 34.1M | 244.46 | 0.60 |
| 2026-07-21 | 249.10 | 249.34 | 246.42 | 247.55 | 247.55 | -0.98% | 27.7M | 247.76 | 0.47 |
| 2026-07-20 | 248.76 | 252.89 | 248.00 | 249.99 | 249.99 | +1.12% | 32.4M | 250.25 | 0.53 |
| 2026-07-17 | 244.46 | 250.24 | 243.59 | 247.23 | 247.23 | -1.06% | 43.6M | 247.36 | 0.71 |
| 2026-07-16 | 255.12 | 258.08 | 248.00 | 249.89 | 249.89 | -1.99% | 45.3M | 253.21 | 0.75 |
| 2026-07-15 | 249.75 | 256.48 | 249.75 | 254.96 | 254.96 | +3.02% | 45.2M | 254.45 | 0.75 |
| 2026-07-14 | 245.55 | 248.56 | 243.80 | 247.49 | 247.49 | +0.07% | 30.2M | 246.56 | 0.49 |
| 2026-07-13 | 244.68 | 249.65 | 244.18 | 247.31 | 247.31 | +0.80% | 34.6M | 247.66 | 0.56 |
| 2026-07-10 | 249.55 | 251.03 | 244.41 | 245.34 | 245.34 | — | 31.7M | 246.05 | — |
| 2026-07-09 | 239.82 | 247.50 | 238.25 | 247.04 | 247.04 | — | 38.1M | 244.07 | — |
| 2026-07-08 | 244.27 | 244.80 | 240.52 | 243.62 | 243.62 | — | 29.7M | 242.82 | — |
| 2026-07-07 | 246.97 | 248.93 | 242.70 | 245.98 | 245.98 | — | 40.6M | 245.61 | — |
| 2026-07-06 | 243.79 | 246.04 | 240.88 | 244.16 | 244.16 | — | 40.0M | 244.21 | — |
| 2026-07-02 | 241.60 | 246.72 | 241.08 | 242.67 | 242.67 | — | 48.3M | 243.86 | — |
| 2026-07-01 | 239.75 | 244.90 | 234.90 | 241.70 | 241.70 | — | 53.8M | 241.67 | — |
| 2026-06-30 | 237.35 | 241.54 | 237.17 | 238.34 | 238.34 | — | 66.2M | 238.84 | — |
| 2026-06-29 | 234.22 | 249.71 | 233.80 | 240.14 | 240.14 | — | 77.6M | 241.16 | — |
| 2026-06-26 | 227.21 | 233.90 | 226.13 | 232.69 | 232.69 | — | 248.4M | 231.94 | — |
| 2026-06-25 | 232.02 | 232.32 | 225.55 | 227.01 | 227.01 | — | 77.9M | 228.01 | — |
| 2026-06-24 | 233.84 | 242.42 | 232.95 | 234.27 | 234.27 | — | 70.3M | 237.02 | — |
| 2026-06-23 | 232.55 | 236.87 | 232.00 | 234.11 | 234.11 | — | 60.5M | 234.40 | — |
| 2026-06-22 | 240.08 | 242.00 | 232.24 | 232.79 | 232.79 | — | 68.4M | 234.55 | — |
| 2026-06-18 | 240.12 | 245.73 | 236.02 | 244.39 | 244.39 | — | 75.6M | 242.58 | — |
| 2026-06-17 | 244.90 | 245.91 | 236.00 | 237.50 | 237.50 | — | 44.8M | 239.56 | — |
| 2026-06-16 | 248.00 | 249.51 | 245.45 | 246.00 | 246.00 | +0.11% | 35.2M | 246.74 | 0.54 |
| 2026-06-11 | 237.93 | 242.14 | 235.18 | 241.51 | 241.51 | — | 41.3M | 238.86 | — |
| 2026-06-10 | 243.60 | 244.06 | 237.45 | 238.00 | 238.00 | — | 38.6M | 239.39 | — |
| 2026-06-09 | 247.73 | 250.43 | 240.40 | 244.19 | 244.19 | — | 44.4M | 244.71 | — |
| 2026-06-08 | 246.68 | 249.42 | 243.36 | 245.22 | 245.22 | — | 33.9M | 245.88 | — |
| 2026-06-01 | 266.29 | 266.63 | 260.70 | 261.26 | 261.26 | — | 53.6M | 262.97 | — |
| 2026-05-29 | 271.29 | 274.75 | 269.64 | 270.64 | 270.64 | — | 54.7M | 271.27 | — |
| 2026-05-26 | 267.94 | 269.30 | 262.07 | 265.29 | 265.29 | — | 38.0M | 264.85 | — |
| 2026-05-22 | 268.65 | 269.79 | 266.24 | 266.32 | 266.32 | — | 27.5M | 267.81 | — |
| 2026-05-21 | 263.50 | 269.49 | 261.37 | 268.46 | 268.46 | — | 36.5M | 266.12 | — |
| 2026-05-20 | 260.05 | 265.58 | 259.53 | 265.01 | 265.01 | — | 34.9M | 263.65 | — |
| 2026-05-19 | 262.04 | 262.25 | 255.19 | 259.34 | 259.34 | — | 40.4M | 258.44 | — |
| 2026-05-18 | 263.87 | 268.85 | 262.53 | 264.86 | 264.86 | — | 33.7M | 265.70 | — |
| 2026-05-07 | 275.02 | 276.63 | 270.49 | 271.17 | 271.17 | — | 35.9M | 272.54 | — |
| 2026-05-06 | 272.89 | 277.80 | 272.21 | 274.99 | 274.99 | — | 44.6M | 275.08 | — |
| 2026-05-05 | 276.07 | 278.56 | 272.38 | 273.55 | 273.55 | — | 41.9M | 275.03 | — |
| 2026-05-04 | 268.80 | 276.10 | 268.80 | 272.05 | 272.05 | — | 49.1M | 271.92 | — |
| 2026-04-27 | 263.46 | 264.15 | 260.34 | 261.12 | 261.12 | — | 44.7M | 261.87 | — |
| 2026-04-24 | 259.98 | 264.50 | 257.69 | 263.99 | 263.99 | — | 53.8M | 261.93 | — |
| 2026-04-23 | 255.39 | 258.79 | 253.07 | 255.08 | 255.08 | — | 39.1M | 255.72 | — |
| 2026-04-20 | 249.19 | 250.18 | 245.37 | 248.28 | 248.28 | — | 39.5M | 248.07 | — |
| 2026-04-17 | 254.99 | 256.18 | 250.11 | 250.56 | 250.56 | — | 52.0M | 252.85 | — |
| 2026-04-10 | 235.29 | 240.43 | 235.21 | 238.38 | 238.38 | — | 56.9M | 238.23 | — |
| 2026-04-09 | 225.23 | 233.80 | 223.27 | 233.65 | 233.65 | — | 66.0M | 230.25 | — |
| 2026-04-08 | 223.79 | 226.10 | 219.62 | 221.25 | 221.25 | — | 51.1M | 221.52 | — |
| 2026-04-07 | 211.24 | 213.97 | 209.07 | 213.77 | 213.77 | — | 28.2M | 212.40 | — |
| 2026-04-02 | 206.54 | 212.21 | 204.90 | 209.77 | 209.77 | — | 31.5M | 209.03 | — |
| 2026-03-26 | 210.61 | 212.88 | 207.12 | 207.54 | 207.54 | — | 46.7M | 209.48 | — |
| 2026-03-25 | 211.56 | 213.07 | 209.90 | 211.71 | 211.71 | — | 36.4M | 211.73 | — |
| 2026-03-24 | 207.95 | 209.35 | 206.64 | 207.24 | 207.24 | — | 35.4M | 207.68 | — |
| 2026-03-23 | 209.79 | 212.80 | 209.51 | 210.14 | 210.14 | — | 44.3M | 210.97 | — |
| 2026-03-18 | 213.93 | 215.14 | 208.82 | 209.87 | 209.87 | — | 37.8M | 211.13 | — |
| 2026-03-17 | 212.82 | 215.70 | 212.43 | 215.20 | 215.20 | — | 45.0M | 214.43 | — |
| 2026-03-16 | 208.35 | 212.72 | 207.44 | 211.74 | 211.74 | — | 42.2M | 210.40 | — |
| 2026-03-13 | 209.60 | 210.56 | 206.22 | 207.67 | 207.67 | — | 35.7M | 208.16 | — |