GOOGL
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 330.65
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 | 331.65 | 331.85 | 327.90 | 330.65 | 330.65 | -2.28% | 33.2M | 330.19 | 1.48 |
| 2026-09-08 | 335.42 | 339.68 | 333.22 | 338.36 | 338.36 | -0.03% | 22.9M | 337.18 | 1.03 |
| 2026-09-04 | 342.46 | 343.53 | 337.09 | 338.46 | 338.46 | -1.17% | 23.2M | 338.96 | 1.05 |
| 2026-09-03 | 340.56 | 344.68 | 340.06 | 342.48 | 342.48 | +1.59% | 20.7M | 342.46 | 0.93 |
| 2026-09-02 | 334.06 | 340.00 | 332.82 | 337.12 | 337.12 | +0.63% | 22.6M | 337.16 | 0.96 |
| 2026-09-01 | 336.00 | 337.20 | 333.05 | 335.02 | 335.02 | -1.28% | 23.3M | 335.32 | 0.97 |
| 2026-08-31 | 343.82 | 344.59 | 337.16 | 339.35 | 339.35 | -2.09% | 33.5M | 339.23 | 1.37 |
| 2026-08-28 | 340.70 | 349.14 | 340.27 | 346.59 | 346.59 | +1.74% | 25.3M | 346.26 | 0.99 |
| 2026-08-27 | 339.67 | 341.69 | 338.52 | 340.65 | 340.65 | -0.39% | 23.4M | 340.55 | 0.91 |
| 2026-08-26 | 346.62 | 346.88 | 340.18 | 342.00 | 342.00 | -1.43% | 20.4M | 342.32 | 0.78 |
| 2026-08-25 | 349.64 | 350.16 | 345.60 | 346.96 | 346.96 | -0.32% | 20.6M | 347.03 | 0.78 |
| 2026-08-24 | 343.62 | 351.60 | 342.49 | 348.06 | 348.06 | +0.94% | 26.3M | 348.70 | 0.99 |
| 2026-08-21 | 342.57 | 346.20 | 340.40 | 344.82 | 344.82 | +1.22% | 20.8M | 344.13 | 0.76 |
| 2026-08-20 | 343.06 | 343.90 | 338.57 | 340.67 | 340.67 | -1.17% | 18.6M | 340.83 | 0.62 |
| 2026-08-19 | 342.45 | 346.73 | 340.66 | 344.72 | 344.72 | +0.15% | 19.7M | 344.32 | 0.64 |
| 2026-08-18 | 342.40 | 344.87 | 340.19 | 344.20 | 344.20 | +0.06% | 19.2M | 343.43 | 0.62 |
| 2026-08-17 | 346.26 | 347.25 | 341.93 | 344.00 | 344.00 | -0.55% | 18.3M | 344.03 | 0.58 |
| 2026-08-14 | 346.80 | 350.45 | 344.50 | 345.90 | 345.90 | -0.13% | 17.8M | 346.03 | 0.56 |
| 2026-08-13 | 345.77 | 347.93 | 343.76 | 346.36 | 346.36 | +0.82% | 17.9M | 345.98 | 0.54 |
| 2026-08-12 | 346.31 | 346.48 | 340.88 | 343.54 | 343.54 | -0.08% | 25.0M | 343.18 | 0.75 |
| 2026-08-11 | 355.89 | 356.81 | 343.39 | 343.80 | 343.80 | -3.84% | 29.1M | 347.22 | 0.89 |
| 2026-08-10 | 355.18 | 357.61 | 352.71 | 357.52 | 357.52 | +0.91% | 19.0M | 355.48 | 0.58 |
| 2026-08-07 | 356.72 | 358.90 | 353.78 | 354.30 | 354.30 | -0.96% | 19.9M | 355.31 | 0.61 |
| 2026-08-06 | 360.77 | 364.13 | 356.88 | 357.75 | 357.75 | -1.29% | 25.2M | 359.21 | 0.78 |
| 2026-08-05 | 383.34 | 384.48 | 356.77 | 362.43 | 362.43 | -4.03% | 46.9M | 366.19 | 1.50 |
| 2026-08-04 | 368.22 | 380.52 | 367.50 | 377.65 | 377.65 | +1.11% | 35.7M | 376.60 | 1.17 |
| 2026-08-03 | 365.44 | 376.69 | 363.35 | 373.51 | 373.51 | +4.88% | 39.0M | 372.07 | 1.30 |
| 2026-07-31 | 340.83 | 358.58 | 340.00 | 356.13 | 356.13 | +6.73% | 46.5M | 352.12 | 1.60 |
| 2026-07-30 | 334.19 | 336.51 | 330.34 | 333.66 | 333.66 | -0.91% | 30.2M | 333.39 | 1.05 |
| 2026-07-29 | 334.67 | 342.50 | 331.62 | 336.71 | 336.71 | +0.90% | 27.5M | 336.25 | 0.94 |
| 2026-07-28 | 327.90 | 335.88 | 324.44 | 333.71 | 333.71 | +2.19% | 29.5M | 331.88 | 1.00 |
| 2026-07-27 | 325.04 | 330.42 | 324.45 | 326.56 | 326.56 | +2.13% | 28.5M | 327.34 | 0.84 |
| 2026-07-24 | 318.42 | 324.18 | 317.32 | 319.74 | 319.74 | +0.65% | 31.8M | 320.03 | 0.93 |
| 2026-07-23 | 321.13 | 324.49 | 314.90 | 317.69 | 317.69 | -7.13% | 69.4M | 319.53 | 2.09 |
| 2026-07-22 | 348.15 | 349.94 | 341.73 | 342.09 | 342.09 | -1.46% | 39.3M | 342.80 | 1.20 |
| 2026-07-21 | 351.32 | 351.32 | 347.00 | 347.15 | 347.15 | -1.38% | 23.4M | 348.64 | 0.68 |
| 2026-07-20 | 350.88 | 359.68 | 350.52 | 351.99 | 351.99 | +1.51% | 24.7M | 354.11 | 0.70 |
| 2026-07-17 | 346.00 | 348.52 | 341.36 | 346.77 | 346.77 | -2.17% | 30.0M | 345.98 | 0.85 |
| 2026-07-16 | 373.06 | 375.27 | 352.30 | 354.46 | 354.46 | -4.44% | 41.2M | 362.34 | 1.20 |
| 2026-07-15 | 357.97 | 373.65 | 357.76 | 370.92 | 370.92 | +3.17% | 28.3M | 369.31 | 0.82 |
| 2026-07-14 | 351.19 | 360.16 | 351.09 | 359.51 | 359.51 | +1.99% | 18.1M | 357.63 | 0.52 |
| 2026-07-13 | 356.19 | 358.13 | 351.75 | 352.51 | 352.51 | -1.31% | 15.9M | 354.41 | 0.45 |
| 2026-07-10 | 357.52 | 357.82 | 352.75 | 357.18 | 357.18 | — | 18.1M | 355.87 | — |
| 2026-07-09 | 354.31 | 359.65 | 351.08 | 358.89 | 358.89 | — | 24.7M | 356.10 | — |
| 2026-07-08 | 364.76 | 367.84 | 358.02 | 361.92 | 361.92 | — | 22.1M | 361.50 | — |
| 2026-07-07 | 369.07 | 373.16 | 365.50 | 367.03 | 367.03 | — | 24.0M | 368.83 | — |
| 2026-07-06 | 361.55 | 367.93 | 357.38 | 366.46 | 366.46 | — | 26.9M | 364.51 | — |
| 2026-07-02 | 359.48 | 364.20 | 353.42 | 359.91 | 359.91 | — | 26.0M | 359.12 | — |
| 2026-07-01 | 358.37 | 362.97 | 356.43 | 361.21 | 361.21 | — | 26.7M | 360.17 | — |
| 2026-06-30 | 353.87 | 358.62 | 350.40 | 357.37 | 357.37 | — | 35.2M | 356.18 | — |
| 2026-06-29 | 341.82 | 354.35 | 340.67 | 353.65 | 353.65 | — | 34.2M | 351.00 | — |
| 2026-06-26 | 342.55 | 346.36 | 330.20 | 337.39 | 337.39 | — | 114.7M | 338.29 | — |
| 2026-06-25 | 336.73 | 345.57 | 335.84 | 343.71 | 343.71 | — | 44.6M | 342.02 | — |
| 2026-06-24 | 349.04 | 353.48 | 341.93 | 345.29 | 345.29 | — | 45.0M | 346.77 | — |
| 2026-06-23 | 340.69 | 349.29 | 340.20 | 346.13 | 346.13 | — | 34.0M | 346.32 | — |
| 2026-06-22 | 357.94 | 358.92 | 341.72 | 349.68 | 349.68 | — | 52.8M | 349.05 | — |
| 2026-06-18 | 365.75 | 369.48 | 358.67 | 368.03 | 368.03 | — | 44.5M | 366.63 | — |
| 2026-06-17 | 369.13 | 372.33 | 362.02 | 363.79 | 363.79 | — | 24.5M | 365.02 | — |
| 2026-06-16 | 369.60 | 376.00 | 367.06 | 373.25 | 373.25 | +1.16% | 24.9M | 372.20 | 0.49 |
| 2026-06-11 | 355.93 | 358.80 | 346.36 | 357.77 | 357.77 | — | 35.5M | 352.77 | — |
| 2026-06-10 | 363.19 | 368.56 | 355.20 | 356.38 | 356.38 | — | 32.4M | 359.64 | — |
| 2026-06-09 | 367.09 | 372.08 | 357.30 | 364.26 | 364.26 | — | 29.5M | 364.30 | — |
| 2026-06-08 | 365.18 | 366.20 | 360.53 | 363.31 | 363.31 | — | 27.9M | 363.24 | — |
| 2026-06-01 | 376.52 | 378.56 | 373.52 | 376.37 | 376.37 | — | 28.7M | 375.86 | — |
| 2026-05-29 | 385.24 | 385.24 | 378.46 | 380.34 | 380.34 | — | 44.4M | 381.55 | — |
| 2026-05-26 | 384.51 | 389.26 | 382.60 | 388.88 | 388.88 | — | 27.7M | 387.30 | — |
| 2026-05-22 | 387.35 | 388.74 | 381.77 | 382.97 | 382.97 | — | 20.4M | 384.74 | — |
| 2026-05-21 | 385.70 | 392.50 | 383.02 | 387.66 | 387.66 | — | 24.8M | 387.86 | — |
| 2026-05-20 | 387.70 | 393.86 | 382.90 | 388.91 | 388.91 | — | 31.7M | 387.35 | — |
| 2026-05-19 | 396.96 | 397.15 | 386.11 | 387.66 | 387.66 | — | 39.5M | 389.41 | — |
| 2026-05-18 | 395.69 | 408.61 | 394.53 | 396.94 | 396.94 | — | 26.8M | 400.97 | — |
| 2026-05-07 | 399.92 | 400.10 | 392.68 | 397.99 | 397.99 | — | 24.4M | 396.75 | — |
| 2026-05-06 | 394.25 | 399.85 | 392.76 | 398.04 | 398.04 | — | 31.6M | 396.69 | — |
| 2026-05-05 | 386.23 | 392.82 | 384.02 | 388.43 | 388.43 | — | 23.9M | 388.13 | — |
| 2026-05-04 | 385.63 | 387.38 | 379.79 | 383.25 | 383.25 | — | 26.4M | 383.07 | — |
| 2026-04-27 | 345.98 | 353.18 | 342.73 | 350.34 | 350.34 | — | 28.5M | 349.99 | — |
| 2026-04-24 | 338.73 | 345.27 | 335.39 | 344.40 | 344.40 | — | 26.4M | 341.99 | — |
| 2026-04-23 | 341.18 | 341.96 | 336.18 | 338.89 | 338.89 | — | 18.7M | 339.41 | — |
| 2026-04-20 | 340.75 | 341.40 | 336.61 | 337.42 | 337.42 | — | 18.8M | 338.32 | — |
| 2026-04-17 | 337.65 | 342.32 | 336.24 | 341.68 | 341.68 | — | 25.6M | 339.77 | — |
| 2026-04-10 | 320.01 | 321.83 | 316.32 | 317.24 | 317.24 | — | 19.2M | 318.05 | — |
| 2026-04-09 | 315.90 | 319.54 | 311.06 | 318.49 | 318.49 | — | 23.7M | 316.50 | — |
| 2026-04-08 | 320.44 | 322.08 | 315.02 | 317.32 | 317.32 | — | 33.5M | 317.62 | — |
| 2026-04-07 | 302.73 | 305.63 | 297.72 | 305.46 | 305.46 | — | 23.2M | 303.04 | — |
| 2026-04-02 | 290.69 | 298.08 | 289.45 | 295.77 | 295.77 | — | 21.7M | 294.74 | — |
| 2026-03-26 | 287.91 | 287.95 | 278.50 | 280.92 | 280.92 | — | 39.1M | 283.22 | — |
| 2026-03-25 | 293.44 | 296.00 | 289.24 | 290.93 | 290.93 | — | 29.5M | 291.27 | — |
| 2026-03-24 | 299.20 | 299.92 | 290.33 | 290.44 | 290.44 | — | 36.9M | 293.70 | — |
| 2026-03-23 | 302.11 | 305.98 | 300.93 | 302.06 | 302.06 | — | 29.3M | 302.93 | — |
| 2026-03-18 | 309.27 | 312.47 | 306.93 | 307.69 | 307.69 | — | 20.0M | 309.24 | — |
| 2026-03-17 | 305.86 | 311.42 | 305.50 | 310.92 | 310.92 | — | 22.0M | 309.01 | — |
| 2026-03-16 | 304.35 | 306.49 | 303.02 | 305.56 | 305.56 | — | 23.5M | 304.96 | — |
| 2026-03-13 | 307.01 | 307.69 | 300.44 | 302.28 | 302.28 | — | 23.7M | 303.22 | — |