谷歌母公司 AlphabetGOOGL · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$279.84
-3.98 (-1.40%)2025-10-302026-10-30
交易日502 成交量（股）65,695,032.5476 当日区间$276.92 – $283.14
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 281.115 | 283.14 | 276.92 | 279.84 | 65,695,032.5476 |
| 2026-10-29 | 286.875 | 288.33 | 280.36 | 283.82 | 139,859,916 |
| 2026-10-28 | 323.765 | 326.405 | 322.655 | 324.89 | 63,109,029.755 |
| 2026-10-27 | 317 | 323.875 | 316.86 | 320.58 | 28,633,058.8879 |
| 2026-10-26 | 320.89 | 321.48 | 316.6 | 316.8 | 23,991,837.943 |
| 2026-10-23 | 321.145 | 324.5307 | 320.18 | 320.21 | 17,569,640.6982 |
| 2026-10-22 | 330.455 | 331.43 | 322 | 324.22 | 27,748,122.0715 |
| 2026-10-21 | 336.98 | 337.27 | 330.38 | 334.76 | 29,165,541.0548 |
| 2026-10-20 | 343.645 | 344.77 | 338.36 | 340.275 | 18,316,901.4019 |
| 2026-10-19 | 343.665 | 346.58 | 341.85 | 344.18 | 19,808,311.5148 |
| 2026-10-16 | 348.275 | 350.66 | 339.0801 | 340.59 | 28,641,884.9358 |
| 2026-10-15 | 344.695 | 352.15 | 340.61 | 349.22 | 21,328,152.093 |
| 2026-10-14 | 355.57 | 359.4 | 346.34 | 347.64 | 28,018,454.822 |
| 2026-10-13 | 356.23 | 358.58 | 351.6 | 353.78 | 23,207,702.4321 |
| 2026-10-12 | 351.86 | 356.5 | 350.5 | 352.72 | 19,076,442.4684 |
| 2026-10-09 | 351.4 | 354.7 | 350.31 | 351.66 | 17,281,499.3045 |
| 2026-10-08 | 353.14 | 356.83 | 346.52 | 348.29 | 23,511,137.2507 |
| 2026-10-07 | 346.715 | 350.8 | 343.0658 | 350.5 | 20,911,609.5448 |
| 2026-10-06 | 343.45 | 345.79 | 342.44 | 344.55 | 24,343,178 |
| 2026-10-05 | 343.45 | 344.1 | 342.74 | 343.26 | 24,525,248 |
| 2026-10-02 | 341.315 | 345.77 | 341.16 | 343.5 | 23,772,148.1509 |
| 2026-10-01 | 350.785 | 353.22 | 335.5108 | 338.24 | 33,269,338.471 |
| 2026-09-30 | 344.15 | 352.6 | 340.99 | 344.08 | 37,373,739.2311 |
| 2026-09-29 | 341.95 | 342.84 | 338.02 | 340.92 | 21,066,900.6563 |
| 2026-09-28 | 340.7 | 343.59 | 339.56 | 342.75 | 19,318,322.9938 |
| 2026-09-25 | 342.35 | 347.03 | 341.11 | 343.92 | 21,880,846.8245 |
| 2026-09-24 | 336.22 | 343.09 | 336.0201 | 342.36 | 23,777,195.2489 |
| 2026-09-23 | 349.86 | 350 | 337.45 | 337.83 | 35,576,229.8925 |
| 2026-09-22 | 357.65 | 364.17 | 350.22 | 351.16 | 29,788,597.9949 |
| 2026-09-21 | 350.64 | 357.61 | 349.1 | 354.97 | 30,455,384.9253 |
| 2026-09-18 | 357.305 | 359.44 | 348.445 | 349.54 | 47,631,754.9521 |
| 2026-09-17 | 348.675 | 349.5 | 343.8857 | 347.33 | 19,238,355.7418 |
| 2026-09-16 | 347.08 | 348.4 | 340.64 | 342.87 | 18,928,864.0904 |
| 2026-09-15 | 346.8 | 348.07 | 342.7 | 344.98 | 21,928,572.3209 |
| 2026-09-14 | 343.12 | 349.91 | 342.1361 | 349.39 | 35,905,445.9634 |
| 2026-09-11 | 335.03 | 342.98 | 335.03 | 338.5 | 24,708,293.2056 |
| 2026-09-10 | 328.225 | 333.23 | 327.74 | 332.6 | 23,557,551.8832 |
| 2026-09-09 | 331.65 | 331.85 | 327.9 | 330.65 | 33,151,627.3177 |
| 2026-09-08 | 335.42 | 339.68 | 333.22 | 338.36 | 22,915,839.1694 |
| 2026-09-04 | 342.465 | 343.53 | 337.09 | 338.46 | 23,189,321.1118 |
| 2026-09-03 | 340.56 | 344.68 | 340.06 | 342.48 | 20,726,904.3117 |
| 2026-09-02 | 334.06 | 340 | 332.82 | 337.12 | 22,582,286.6344 |
| 2026-09-01 | 336 | 337.2 | 333.05 | 335.02 | 23,342,665.5049 |
| 2026-08-31 | 343.825 | 344.59 | 337.156 | 339.35 | 33,493,632.763 |
| 2026-08-28 | 340.705 | 349.14 | 340.27 | 346.59 | 25,347,206.3666 |
| 2026-08-27 | 339.67 | 341.69 | 338.52 | 340.65 | 23,391,389.5734 |
| 2026-08-26 | 346.62 | 346.88 | 340.18 | 342 | 20,420,257.6967 |
| 2026-08-25 | 349.64 | 350.16 | 345.6 | 346.96 | 20,649,680.6893 |
| 2026-08-24 | 343.615 | 351.6 | 342.49 | 348.06 | 26,338,229.9039 |
| 2026-08-21 | 342.575 | 346.2 | 340.4 | 344.82 | 20,849,776.2152 |