GOOG
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 328.38
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 | 329.12 | 329.34 | 325.63 | 328.38 | 328.38 | -2.09% | 19.3M | 327.89 | 1.27 |
| 2026-09-08 | 331.99 | 336.48 | 330.39 | 335.38 | 335.38 | +0.02% | 14.2M | 334.24 | 0.93 |
| 2026-09-04 | 339.18 | 340.18 | 333.75 | 335.31 | 335.31 | -1.11% | 12.7M | 335.78 | 0.83 |
| 2026-09-03 | 336.51 | 340.85 | 336.31 | 339.08 | 339.08 | +1.59% | 12.9M | 338.94 | 0.83 |
| 2026-09-02 | 330.77 | 336.51 | 329.52 | 333.78 | 333.78 | +0.53% | 13.0M | 333.69 | 0.80 |
| 2026-09-01 | 332.25 | 333.95 | 329.29 | 332.03 | 332.03 | -1.01% | 16.3M | 332.16 | 0.99 |
| 2026-08-31 | 340.02 | 340.63 | 333.43 | 335.41 | 335.41 | -2.18% | 23.2M | 335.48 | 1.40 |
| 2026-08-28 | 337.61 | 345.43 | 337.28 | 342.88 | 342.88 | +1.53% | 17.8M | 342.62 | 1.03 |
| 2026-08-27 | 336.30 | 338.81 | 335.40 | 337.71 | 337.71 | -0.41% | 17.9M | 337.60 | 1.04 |
| 2026-08-26 | 343.18 | 343.19 | 337.01 | 339.10 | 339.10 | -1.23% | 16.2M | 339.08 | 0.93 |
| 2026-08-25 | 345.97 | 346.70 | 342.14 | 343.34 | 343.34 | -0.36% | 14.0M | 343.54 | 0.79 |
| 2026-08-24 | 340.74 | 348.08 | 339.62 | 344.59 | 344.59 | +0.83% | 16.5M | 345.09 | 0.91 |
| 2026-08-21 | 340.28 | 343.29 | 337.81 | 341.75 | 341.75 | +1.05% | 15.4M | 341.29 | 0.84 |
| 2026-08-20 | 339.69 | 340.80 | 336.17 | 338.20 | 338.20 | -1.02% | 14.2M | 338.32 | 0.71 |
| 2026-08-19 | 339.81 | 343.56 | 338.05 | 341.70 | 341.70 | +0.12% | 13.4M | 341.30 | 0.65 |
| 2026-08-18 | 339.89 | 342.39 | 337.52 | 341.28 | 341.28 | -0.05% | 14.3M | 341.01 | 0.69 |
| 2026-08-17 | 344.06 | 345.05 | 339.57 | 341.45 | 341.45 | -0.61% | 12.6M | 341.57 | 0.61 |
| 2026-08-14 | 344.26 | 348.06 | 342.07 | 343.54 | 343.54 | -0.12% | 10.9M | 343.94 | 0.52 |
| 2026-08-13 | 344.57 | 345.83 | 342.40 | 343.94 | 343.94 | +0.46% | 15.0M | 343.96 | 0.69 |
| 2026-08-12 | 345.33 | 345.50 | 339.82 | 342.37 | 342.37 | -0.18% | 15.6M | 342.10 | 0.71 |
| 2026-08-11 | 354.00 | 355.00 | 342.57 | 343.00 | 343.00 | -3.61% | 18.4M | 346.10 | 0.86 |
| 2026-08-10 | 354.24 | 355.93 | 351.47 | 355.84 | 355.84 | +0.67% | 12.8M | 354.10 | 0.60 |
| 2026-08-07 | 355.28 | 357.55 | 352.82 | 353.47 | 353.47 | -0.88% | 14.5M | 354.27 | 0.68 |
| 2026-08-06 | 358.79 | 361.96 | 355.83 | 356.62 | 356.62 | -0.97% | 16.5M | 357.79 | 0.78 |
| 2026-08-05 | 380.00 | 381.81 | 355.16 | 360.13 | 360.13 | -4.05% | 29.4M | 363.95 | 1.43 |
| 2026-08-04 | 366.52 | 377.67 | 366.16 | 375.35 | 375.35 | +0.77% | 20.0M | 374.12 | 0.98 |
| 2026-08-03 | 365.30 | 376.10 | 363.26 | 372.47 | 372.47 | +4.44% | 27.2M | 372.23 | 1.35 |
| 2026-07-31 | 340.07 | 358.88 | 339.16 | 356.65 | 356.65 | +6.88% | 30.5M | 352.19 | 1.57 |
| 2026-07-30 | 333.08 | 335.45 | 329.82 | 333.68 | 333.68 | -0.62% | 17.3M | 333.09 | 0.89 |
| 2026-07-29 | 333.50 | 341.98 | 330.41 | 335.76 | 335.76 | +0.95% | 20.2M | 335.55 | 1.03 |
| 2026-07-28 | 327.80 | 335.21 | 324.54 | 332.60 | 332.60 | +1.85% | 21.0M | 331.36 | 1.06 |
| 2026-07-27 | 324.74 | 330.10 | 324.41 | 326.57 | 326.57 | +2.34% | 21.4M | 327.00 | 0.94 |
| 2026-07-24 | 318.30 | 323.98 | 317.50 | 319.09 | 319.09 | +0.24% | 21.6M | 319.77 | 0.93 |
| 2026-07-23 | 321.63 | 324.45 | 314.89 | 318.34 | 318.34 | -6.89% | 46.8M | 320.18 | 2.12 |
| 2026-07-22 | 347.18 | 349.45 | 341.64 | 341.91 | 341.91 | -1.24% | 23.3M | 343.17 | 1.06 |
| 2026-07-21 | 350.56 | 350.74 | 346.01 | 346.19 | 346.19 | -1.47% | 17.4M | 347.64 | 0.77 |
| 2026-07-20 | 350.17 | 359.49 | 350.00 | 351.37 | 351.37 | +1.52% | 13.2M | 353.92 | 0.56 |
| 2026-07-17 | 345.77 | 348.17 | 341.13 | 346.12 | 346.12 | -2.17% | 22.0M | 345.35 | 0.95 |
| 2026-07-16 | 372.17 | 374.35 | 351.67 | 353.81 | 353.81 | -4.43% | 23.6M | 362.34 | 1.03 |
| 2026-07-15 | 356.01 | 372.14 | 355.67 | 370.21 | 370.21 | +3.60% | 20.3M | 368.28 | 0.87 |
| 2026-07-14 | 348.84 | 357.88 | 348.84 | 357.33 | 357.33 | +1.90% | 11.1M | 355.13 | 0.48 |
| 2026-07-13 | 353.99 | 355.75 | 349.82 | 350.67 | 350.67 | -1.23% | 10.6M | 352.12 | 0.44 |
| 2026-07-10 | 354.95 | 355.68 | 350.70 | 355.03 | 355.03 | — | 11.6M | 353.74 | — |
| 2026-07-09 | 351.08 | 356.73 | 348.66 | 356.24 | 356.24 | — | 17.2M | 353.72 | — |
| 2026-07-08 | 362.21 | 364.98 | 354.70 | 358.71 | 358.71 | — | 14.7M | 358.44 | — |
| 2026-07-07 | 367.24 | 370.89 | 362.42 | 363.62 | 363.62 | — | 16.4M | 366.10 | — |
| 2026-07-06 | 358.19 | 365.68 | 354.19 | 364.90 | 364.90 | — | 22.7M | 362.20 | — |
| 2026-07-02 | 356.15 | 360.99 | 350.32 | 356.18 | 356.18 | — | 15.6M | 355.71 | — |
| 2026-07-01 | 354.62 | 359.56 | 353.23 | 357.89 | 357.89 | — | 19.8M | 356.93 | — |
| 2026-06-30 | 350.96 | 355.39 | 348.11 | 353.33 | 353.33 | — | 21.3M | 353.09 | — |
| 2026-06-29 | 339.95 | 351.97 | 338.81 | 351.28 | 351.28 | — | 25.6M | 349.08 | — |
| 2026-06-26 | 340.98 | 344.12 | 333.69 | 334.69 | 334.69 | — | 82.5M | 335.99 | — |
| 2026-06-25 | 336.92 | 343.19 | 335.90 | 342.19 | 342.19 | — | 27.7M | 340.74 | — |
| 2026-06-24 | 348.72 | 352.83 | 341.50 | 345.04 | 345.04 | — | 23.9M | 346.72 | — |
| 2026-06-23 | 340.11 | 348.72 | 339.71 | 346.08 | 346.08 | — | 21.8M | 345.99 | — |
| 2026-06-22 | 357.13 | 358.20 | 340.94 | 348.78 | 348.78 | — | 32.2M | 348.00 | — |
| 2026-06-18 | 363.89 | 369.00 | 356.61 | 367.46 | 367.46 | — | 29.3M | 365.50 | — |
| 2026-06-17 | 367.05 | 370.15 | 360.23 | 362.10 | 362.10 | — | 16.0M | 363.05 | — |
| 2026-06-16 | 367.46 | 373.60 | 365.32 | 371.10 | 371.10 | — | 16.5M | 370.60 | — |
| 2026-06-11 | 353.05 | 358.01 | 343.63 | 356.56 | 356.56 | — | 28.8M | 351.35 | — |
| 2026-06-10 | 361.05 | 366.31 | 352.81 | 353.32 | 353.32 | — | 19.9M | 356.98 | — |
| 2026-06-09 | 364.88 | 369.69 | 354.72 | 362.29 | 362.29 | — | 19.9M | 361.93 | — |
| 2026-06-08 | 362.49 | 363.38 | 357.89 | 361.17 | 361.17 | — | 18.7M | 360.70 | — |
| 2026-06-01 | 372.57 | 374.60 | 369.71 | 372.58 | 372.58 | — | 19.1M | 371.93 | — |
| 2026-05-29 | 381.23 | 381.65 | 374.30 | 376.43 | 376.43 | — | 48.0M | 377.37 | — |
| 2026-05-26 | 381.00 | 385.39 | 379.14 | 384.84 | 384.84 | — | 16.2M | 383.16 | — |
| 2026-05-22 | 383.26 | 384.87 | 378.26 | 379.38 | 379.38 | — | 13.4M | 381.17 | — |
| 2026-05-21 | 382.01 | 388.68 | 379.48 | 383.47 | 383.47 | — | 16.8M | 383.89 | — |
| 2026-05-20 | 385.04 | 390.70 | 380.00 | 384.90 | 384.90 | — | 16.5M | 383.89 | — |
| 2026-05-19 | 393.30 | 393.36 | 383.00 | 384.90 | 384.90 | — | 25.6M | 385.99 | — |
| 2026-05-18 | 392.13 | 404.47 | 390.90 | 393.11 | 393.11 | — | 18.6M | 396.89 | — |
| 2026-05-07 | 397.06 | 397.36 | 390.31 | 395.30 | 395.30 | — | 15.2M | 394.17 | — |
| 2026-05-06 | 389.59 | 396.38 | 387.10 | 395.14 | 395.14 | — | 23.1M | 393.42 | — |
| 2026-05-05 | 381.87 | 388.96 | 380.35 | 384.27 | 384.27 | — | 15.4M | 384.09 | — |
| 2026-05-04 | 382.32 | 384.18 | 376.77 | 379.64 | 379.64 | — | 18.3M | 379.96 | — |
| 2026-04-27 | 343.88 | 350.90 | 340.81 | 348.52 | 348.52 | — | 17.4M | 347.85 | — |
| 2026-04-24 | 337.72 | 343.69 | 334.05 | 342.32 | 342.32 | — | 18.3M | 340.50 | — |
| 2026-04-23 | 339.57 | 340.16 | 335.06 | 337.75 | 337.75 | — | 13.4M | 338.06 | — |
| 2026-04-20 | 338.56 | 339.16 | 334.63 | 335.40 | 335.40 | — | 12.9M | 336.44 | — |
| 2026-04-17 | 334.43 | 339.99 | 333.29 | 339.40 | 339.40 | — | 19.7M | 337.22 | — |
| 2026-04-10 | 318.23 | 319.50 | 314.54 | 315.72 | 315.72 | — | 12.0M | 316.20 | — |
| 2026-04-09 | 313.19 | 317.43 | 309.47 | 316.37 | 316.37 | — | 14.6M | 314.43 | — |
| 2026-04-08 | 317.83 | 319.39 | 312.70 | 314.74 | 314.74 | — | 20.9M | 315.03 | — |
| 2026-04-07 | 300.14 | 304.10 | 295.43 | 303.93 | 303.93 | — | 17.3M | 300.71 | — |
| 2026-04-02 | 288.99 | 295.90 | 287.57 | 294.46 | 294.46 | — | 13.4M | 292.96 | — |
| 2026-03-26 | 286.19 | 286.51 | 279.05 | 280.74 | 280.74 | — | 29.3M | 282.51 | — |
| 2026-03-25 | 292.15 | 294.66 | 287.37 | 289.59 | 289.59 | — | 22.3M | 289.67 | — |
| 2026-03-24 | 296.21 | 297.10 | 288.86 | 289.20 | 289.20 | — | 27.4M | 291.37 | — |
| 2026-03-23 | 300.53 | 303.37 | 298.03 | 299.02 | 299.02 | — | 22.2M | 300.18 | — |
| 2026-03-18 | 307.90 | 310.75 | 305.55 | 306.30 | 306.30 | — | 13.8M | 307.70 | — |
| 2026-03-17 | 304.67 | 310.05 | 304.35 | 309.41 | 309.41 | — | 14.4M | 307.66 | — |
| 2026-03-16 | 303.60 | 305.57 | 301.81 | 304.42 | 304.42 | — | 14.8M | 303.86 | — |
| 2026-03-13 | 306.65 | 307.26 | 299.78 | 301.46 | 301.46 | — | 16.9M | 302.56 | — |