Alphabet Inc.GOOGL · NASDAQ · USD
市场表现
2026-09-17 · NASDAQ · USD$347.33
+4.46 (+1.30%)2025-09-172026-09-17
交易日501 成交量（股）19,238,355.741801 当日区间$343.89 – $349.50
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-09-17 | 348.675 | 349.5 | 343.8857 | 347.33 | 19,238,355.741801 |
| 2026-09-16 | 347.08 | 348.4 | 340.64 | 342.87 | 18,928,864.090422 |
| 2026-09-15 | 346.8 | 348.07 | 342.7 | 344.98 | 21,928,572.320874 |
| 2026-09-14 | 343.12 | 349.91 | 342.1361 | 349.39 | 35,905,445.963444 |
| 2026-09-11 | 335.03 | 342.98 | 335.03 | 338.5 | 24,708,293.205552 |
| 2026-09-10 | 328.225 | 333.23 | 327.74 | 332.6 | 23,557,551.883172 |
| 2026-09-09 | 331.65 | 331.85 | 327.9 | 330.65 | 33,151,627.317712 |
| 2026-09-08 | 335.42 | 339.68 | 333.22 | 338.36 | 22,915,839.169354 |
| 2026-09-04 | 342.465 | 343.53 | 337.09 | 338.46 | 23,189,321.111772 |
| 2026-09-03 | 340.56 | 344.68 | 340.06 | 342.48 | 20,726,904.311747 |
| 2026-09-02 | 334.06 | 340 | 332.82 | 337.12 | 22,582,286.634393 |
| 2026-09-01 | 336 | 337.2 | 333.05 | 335.02 | 23,342,665.504879 |
| 2026-08-31 | 343.825 | 344.59 | 337.156 | 339.35 | 33,493,632.762951 |
| 2026-08-28 | 340.705 | 349.14 | 340.27 | 346.59 | 25,347,206.366614 |
| 2026-08-27 | 339.67 | 341.69 | 338.52 | 340.65 | 23,391,389.573422 |
| 2026-08-26 | 346.62 | 346.88 | 340.18 | 342 | 20,420,257.696679 |
| 2026-08-25 | 349.64 | 350.16 | 345.6 | 346.96 | 20,649,680.689253 |
| 2026-08-24 | 343.615 | 351.6 | 342.49 | 348.06 | 26,338,229.903881 |
| 2026-08-21 | 342.575 | 346.2 | 340.4 | 344.82 | 20,849,776.215155 |
| 2026-08-20 | 343.06 | 343.9 | 338.5651 | 340.67 | 18,570,357.379697 |
| 2026-08-19 | 342.455 | 346.73 | 340.66 | 344.72 | 19,733,808.10638 |
| 2026-08-18 | 342.405 | 344.8699 | 340.19 | 344.2 | 19,248,828.221952 |
| 2026-08-17 | 346.265 | 347.25 | 341.93 | 344 | 18,291,309.761001 |
| 2026-08-14 | 346.8 | 350.45 | 344.5 | 345.9 | 17,808,598.17987 |
| 2026-08-13 | 345.77 | 347.93 | 343.76 | 346.36 | 17,866,072.504684 |
| 2026-08-12 | 346.31 | 346.48 | 340.88 | 343.54 | 25,011,987.36785 |
| 2026-08-11 | 355.89 | 356.81 | 343.39 | 343.8 | 29,081,802.602147 |
| 2026-08-10 | 355.175 | 357.61 | 352.71 | 357.52 | 18,991,368.622547 |
| 2026-08-07 | 356.72 | 358.9 | 353.78 | 354.3 | 19,859,905.588312 |
| 2026-08-06 | 360.77 | 364.1259 | 356.88 | 357.75 | 25,235,895.927809 |
| 2026-08-05 | 383.34 | 384.48 | 356.77 | 362.43 | 46,926,339.717155 |
| 2026-08-04 | 368.22 | 380.52 | 367.5 | 377.65 | 35,705,703.107308 |
| 2026-08-03 | 365.445 | 376.6932 | 363.35 | 373.51 | 38,669,652.803514 |
| 2026-07-31 | 340.83 | 358.58 | 340 | 356.13 | 46,498,023.389384 |
| 2026-07-30 | 334.195 | 336.51 | 330.34 | 333.66 | 30,168,000.656775 |
| 2026-07-29 | 334.665 | 342.5 | 331.62 | 336.71 | 27,501,632.351153 |
| 2026-07-28 | 327.9 | 335.88 | 324.44 | 333.71 | 29,511,940.121236 |
| 2026-07-27 | 325.04 | 330.42 | 324.45 | 326.56 | 28,471,593.865369 |
| 2026-07-24 | 318.42 | 324.18 | 317.32 | 319.74 | 31,806,553.519075 |
| 2026-07-23 | 321.13 | 324.49 | 314.9 | 317.69 | 69,419,700.059353 |
| 2026-07-22 | 348.155 | 349.94 | 341.73 | 342.09 | 39,334,140.960664 |
| 2026-07-21 | 351.32 | 351.32 | 347 | 347.15 | 23,369,833.536441 |
| 2026-07-20 | 350.88 | 359.68 | 350.52 | 351.99 | 24,736,644.810818 |
| 2026-07-17 | 346 | 348.52 | 341.36 | 346.77 | 29,959,283.550116 |
| 2026-07-16 | 373.06 | 375.27 | 352.3001 | 354.46 | 41,158,466.946507 |
| 2026-07-15 | 357.97 | 373.65 | 357.76 | 370.92 | 28,284,564.080002 |
| 2026-07-14 | 351.195 | 360.16 | 351.09 | 359.51 | 18,259,355.3347 |
| 2026-07-13 | 356.19 | 358.13 | 351.75 | 352.51 | 15,901,732.421652 |
| 2026-07-10 | 357.525 | 357.82 | 352.75 | 357.18 | 18,146,146.959085 |
| 2026-07-09 | 354.31 | 359.65 | 351.08 | 358.89 | 24,729,093.029698 |