谷歌

GOOG
🏛️ 德国 →
205.10
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 127.80 128.10 127.38 127.68 0.0M
2023-12-28 127.62 128.12 127.00 127.78 0.0M
2023-12-27 129.40 129.42 127.04 127.38 0.0M
2023-12-22 128.36 129.56 128.26 129.14 0.0M
2023-12-21 128.00 129.14 127.82 128.90 0.0M
2023-12-20 125.96 130.44 125.10 129.60 0.0M
2023-12-19 125.26 126.50 125.20 125.60 0.0M
2023-12-18 122.70 125.76 122.24 125.28 0.0M
2023-12-15 121.40 123.30 121.26 122.24 0.0M
2023-12-14 123.44 124.20 119.72 120.16 0.0M
2023-12-13 124.40 125.00 123.80 123.86 0.0M
2023-12-12 124.00 124.66 122.76 124.02 0.0M
2023-12-11 126.74 126.74 123.76 124.38 0.0M
2023-12-08 128.34 128.90 126.00 127.12 0.0M
2023-12-07 123.04 129.20 122.50 127.78 0.0M
2023-12-06 123.40 123.50 122.32 122.50 0.0M
2023-12-05 120.38 123.36 119.82 122.72 0.0M
2023-12-04 122.38 122.60 119.64 120.04 0.0M
2023-12-01 122.78 123.28 121.78 121.78 0.0M
2023-11-30 124.84 125.40 122.48 122.52 0.0M
2023-11-29 126.10 127.20 124.76 125.10 0.0M
2023-11-28 125.98 125.98 124.90 125.66 0.0M
2023-11-27 125.96 127.46 125.62 126.24 0.0M
2023-11-24 128.10 128.36 125.78 126.16 0.0M
2023-11-23 128.94 128.94 127.86 128.90 0.0M
2023-11-22 126.82 129.58 126.82 129.02 0.0M
2023-11-21 126.14 126.62 125.60 126.16 0.0M
2023-11-20 125.24 126.10 123.80 126.10 0.0M
2023-11-17 127.26 127.66 124.58 124.92 0.0M
2023-11-16 126.02 127.28 125.40 127.00 0.0M
2023-11-15 125.12 125.96 124.78 125.60 0.0M
2023-11-14 125.18 126.32 124.70 125.12 0.0M
2023-11-13 124.76 125.46 124.40 125.04 0.0M
2023-11-10 123.20 124.24 122.62 124.22 0.0M
2023-11-09 124.34 125.04 123.98 124.60 0.0M
2023-11-08 123.80 124.74 123.68 124.24 0.0M
2023-11-07 122.64 124.30 122.56 124.06 0.0M
2023-11-06 121.84 122.14 121.10 121.90 0.0M
2023-11-03 121.22 121.74 120.44 121.60 0.0M
2023-11-02 121.12 121.78 120.52 121.02 0.0M
2023-11-01 118.72 120.22 118.24 119.74 0.0M
2023-10-31 118.20 119.22 117.36 117.64 0.0M
2023-10-30 117.66 119.12 117.14 118.62 0.0M
2023-10-27 117.76 117.80 115.00 116.24 0.0M
2023-10-26 117.20 118.64 116.42 117.82 0.0M
2023-10-25 124.10 125.24 119.98 120.20 0.0M
2023-10-24 130.04 132.76 130.04 132.58 0.0M
2023-10-23 129.28 129.72 127.80 129.42 0.0M
2023-10-20 130.80 131.22 128.68 128.80 0.0M
2023-10-19 132.10 133.24 131.44 132.38 0.0M
2023-10-18 132.56 134.46 132.38 134.14 0.0M
2023-10-17 133.00 133.16 131.92 132.64 0.0M
2023-10-16 131.24 133.58 131.02 133.10 0.0M
2023-10-13 133.48 134.26 131.90 132.08 0.0M
2023-10-12 133.74 134.66 133.72 134.02 0.0M
2023-10-11 131.66 133.72 131.26 133.18 0.0M
2023-10-10 131.80 132.38 130.70 132.34 0.0M
2023-10-09 130.04 131.70 129.84 131.70 0.0M
2023-10-06 128.52 130.54 127.50 129.94 0.0M
2023-10-05 129.36 129.62 128.00 128.46 0.0M
2023-10-04 126.40 129.10 126.06 129.10 0.0M
2023-10-03 129.02 129.54 127.12 127.26 0.0M
2023-10-02 125.70 128.82 124.40 128.40 0.0M
2023-09-29 126.16 127.52 125.52 125.52 0.0M
2023-09-28 125.04 125.60 123.80 125.60 0.0M
2023-09-27 122.76 124.00 122.72 123.88 0.0M
2023-09-26 124.28 124.34 121.38 121.52 0.0M
2023-09-25 124.02 124.44 122.58 124.32 0.0M
2023-09-22 123.50 124.58 122.90 124.32 0.0M
2023-09-21 125.54 125.72 123.30 123.88 0.0M
2023-09-20 129.84 130.30 127.08 127.34 0.0M
2023-09-19 130.00 130.36 129.14 129.32 0.0M
2023-09-18 129.62 131.06 128.98 130.46 0.0M
2023-09-15 130.80 130.80 128.86 129.28 0.0M
2023-09-14 128.28 130.26 128.08 130.20 0.0M
2023-09-13 126.72 127.06 125.72 126.94 0.0M
2023-09-12 128.16 128.50 127.56 127.66 0.0M
2023-09-11 128.58 128.62 127.00 127.56 0.0M
2023-09-08 127.14 127.88 126.90 127.86 0.0M
2023-09-07 126.16 127.10 125.48 126.96 0.0M
2023-09-06 127.26 128.14 126.78 126.88 0.0M
2023-09-05 126.72 127.58 126.40 127.38 0.0M
2023-09-04 127.48 127.48 125.56 126.52 0.0M
2023-09-01 126.70 127.78 125.50 126.94 0.0M
2023-08-31 125.48 127.34 125.34 127.12 0.0M
2023-08-30 125.20 125.20 123.64 124.56 0.0M
2023-08-29 122.36 126.10 121.90 126.10 0.0M
2023-08-28 120.44 123.06 120.44 121.54 0.0M
2023-08-25 120.32 121.14 119.00 119.86 0.0M
2023-08-24 124.40 124.68 121.20 121.20 0.0M
2023-08-23 120.26 123.46 119.84 122.78 0.0M
2023-08-22 117.82 120.58 117.82 120.56 0.0M
2023-08-21 117.50 118.40 117.08 117.22 0.0M
2023-08-18 119.72 119.90 117.14 117.60 0.0M
2023-08-17 118.10 121.10 117.86 120.56 0.0M
2023-08-16 118.98 119.88 118.34 119.08 0.0M
2023-08-15 120.86 120.86 119.28 119.70 0.0M
2023-08-14 118.62 120.64 118.28 120.60 0.0M
2023-08-11 119.72 119.72 117.76 117.90 0.0M
2023-08-10 118.80 119.80 118.46 119.38 0.0M
2023-08-09 120.42 120.82 118.22 118.22 0.0M
2023-08-08 119.10 120.10 118.90 119.68 0.0M
2023-08-07 117.52 118.94 117.36 118.82 0.0M
2023-08-04 118.40 118.94 117.32 118.24 0.0M
2023-08-03 117.76 118.22 116.60 117.92 0.0M
2023-08-02 118.38 118.86 117.44 118.18 0.0M
2023-08-01 121.20 121.20 119.22 120.60 0.0M
2023-07-31 120.84 121.08 119.90 120.60 0.0M
2023-07-28 118.78 121.50 118.54 121.14 0.0M
2023-07-27 117.36 121.20 117.20 120.36 0.0M
2023-07-26 117.12 118.66 116.56 117.24 0.0M
2023-07-25 110.80 111.14 110.20 110.22 0.0M
2023-07-24 108.14 110.98 107.94 110.20 0.0M
2023-07-21 108.12 108.96 107.24 108.42 0.0M
2023-07-20 109.70 111.18 108.82 108.96 0.0M
2023-07-19 110.68 111.54 110.36 111.22 0.0M
2023-07-18 111.00 111.42 109.90 110.06 0.0M
2023-07-17 112.14 113.52 111.40 111.54 0.0M
2023-07-14 112.10 113.04 110.66 111.86 0.0M
2023-07-13 108.16 111.72 107.80 111.60 0.0M
2023-07-12 107.08 108.88 106.86 107.82 0.0M
2023-07-11 106.42 107.12 105.52 107.04 0.0M
2023-07-10 108.92 109.42 106.90 107.26 0.0M
2023-07-07 110.56 111.52 110.26 110.26 0.0M
2023-07-06 112.52 112.52 109.80 110.02 0.0M
2023-07-05 109.98 113.28 109.82 112.88 0.0M
2023-07-04 110.34 110.54 110.20 110.40 0.0M
2023-07-03 111.68 111.68 109.94 110.16 0.0M
2023-06-30 110.78 111.80 110.58 111.06 0.0M
2023-06-29 111.58 111.58 109.64 110.56 0.0M
2023-06-28 108.62 111.00 107.72 110.24 0.0M
2023-06-27 108.48 108.48 106.60 108.34 0.0M
2023-06-26 112.20 112.34 110.84 111.02 0.0M
2023-06-23 113.48 113.68 112.00 112.22 0.0M
2023-06-22 110.08 111.10 109.00 111.10 0.0M
2023-06-21 113.62 113.62 110.36 110.84 0.0M
2023-06-20 113.20 114.30 112.58 113.28 0.0M
2023-06-19 113.50 114.00 112.82 113.22 0.0M
2023-06-16 114.56 115.52 113.90 114.44 0.0M
2023-06-15 114.92 115.16 113.28 114.42 0.0M
2023-06-14 115.40 115.50 113.38 114.82 0.0M
2023-06-13 116.00 116.34 114.50 115.82 0.0M
2023-06-12 114.86 115.06 113.90 114.60 0.0M
2023-06-09 114.00 115.36 113.42 114.80 0.0M
2023-06-08 113.34 114.98 113.22 114.36 0.0M
2023-06-07 119.56 120.66 116.10 116.24 0.0M
2023-06-06 117.94 120.18 117.84 119.46 0.0M
2023-06-05 116.40 119.38 116.26 119.38 0.0M
2023-06-02 115.96 117.40 115.12 116.94 0.0M
2023-06-01 116.18 116.36 115.00 115.26 0.0M
2023-05-31 116.30 117.04 115.40 116.04 0.0M
2023-05-30 117.78 118.84 114.80 116.54 0.0M
2023-05-29 117.76 117.96 117.18 117.60 0.0M
2023-05-26 116.44 117.18 115.00 117.02 0.0M
2023-05-25 115.00 117.42 114.66 116.40 0.0M
2023-05-24 113.80 114.50 112.44 113.28 0.0M
2023-05-23 116.62 116.96 115.32 115.66 0.0M
2023-05-22 113.62 117.28 113.62 116.78 0.0M
2023-05-19 115.00 117.06 114.18 114.78 0.0M
2023-05-18 112.34 114.40 111.88 114.40 0.0M
2023-05-17 110.72 111.32 110.44 110.92 0.0M
2023-05-16 107.92 110.60 107.22 110.32 0.0M
2023-05-15 109.14 109.30 106.96 108.30 0.0M
2023-05-12 107.02 108.32 106.88 108.02 0.0M
2023-05-11 102.80 108.32 102.78 108.26 0.0M
2023-05-10 98.67 100.38 98.11 99.45 0.0M
2023-05-09 98.03 100.68 98.03 99.35 0.0M
2023-05-08 96.44 97.50 95.60 97.27 0.0M
2023-05-05 96.04 96.22 95.32 95.79 0.0M
2023-05-04 96.29 96.95 95.33 95.95 0.0M
2023-05-03 96.18 96.65 96.03 96.31 0.0M
2023-05-02 98.02 98.67 95.36 96.17 0.0M
2023-04-28 98.28 98.77 96.23 96.68 0.0M
2023-04-27 94.91 98.38 94.50 98.38 0.0M
2023-04-26 95.90 96.96 93.08 95.36 0.1M
2023-04-25 96.49 97.53 96.09 96.89 0.0M
2023-04-24 96.50 97.00 95.93 96.51 0.0M
2023-04-21 96.29 97.06 96.25 96.80 0.0M
2023-04-20 95.65 96.36 94.67 96.34 0.0M
2023-04-19 95.42 95.87 94.83 95.87 0.0M
2023-04-18 97.01 97.69 96.25 96.64 0.0M
2023-04-17 99.74 99.99 95.14 96.79 0.0M
2023-04-14 97.92 98.89 96.79 98.89 0.0M
2023-04-13 95.53 97.55 95.28 97.27 0.0M
2023-04-12 97.14 98.00 96.00 96.24 0.0M
2023-04-11 98.68 98.68 96.77 97.11 0.0M
2023-04-06 95.51 97.91 95.51 97.91 0.0M
2023-04-05 96.39 97.54 95.67 95.82 0.0M
2023-04-04 96.01 97.00 95.79 96.24 0.0M
2023-04-03 95.79 95.79 94.16 94.79 0.0M
2023-03-31 93.37 95.20 92.82 94.77 0.0M
2023-03-30 94.21 94.52 91.89 92.64 0.0M
2023-03-29 94.06 94.98 93.16 93.90 0.0M
2023-03-28 95.31 95.63 92.83 93.18 0.0M
2023-03-27 98.74 98.81 96.00 96.30 0.0M
2023-03-24 98.21 98.68 97.74 98.04 0.0M
2023-03-23 96.19 98.30 96.19 98.09 0.0M
2023-03-22 97.31 99.07 96.62 98.17 0.0M
2023-03-21 95.33 97.24 94.41 97.24 0.0M
2023-03-20 95.53 95.72 94.06 95.08 0.0M
2023-03-17 94.82 97.23 94.09 96.06 0.0M
2023-03-16 91.14 94.83 90.85 94.46 0.0M
2023-03-15 87.78 90.40 86.68 90.40 0.0M
2023-03-14 86.04 88.33 85.90 87.54 0.0M
2023-03-13 86.05 86.68 84.20 86.14 0.0M
2023-03-10 87.47 88.05 85.90 87.33 0.0M
2023-03-09 89.97 90.52 89.07 89.91 0.0M
2023-03-08 89.01 90.88 88.85 90.52 0.0M
2023-03-07 89.41 90.11 89.13 89.85 0.0M
2023-03-06 88.28 90.09 87.94 90.09 0.0M
2023-03-03 86.76 88.60 86.65 88.16 0.0M
2023-03-02 84.70 85.91 84.11 85.17 0.0M
2023-03-01 85.60 85.60 84.28 84.65 0.0M
2023-02-28 84.99 85.56 84.30 85.29 0.0M
2023-02-27 85.00 85.51 84.77 84.91 0.0M
2023-02-24 85.27 85.88 84.32 84.46 0.0M
2023-02-23 86.75 87.36 85.40 85.42 0.0M
2023-02-22 86.65 86.85 85.50 86.51 0.0M
2023-02-21 88.21 88.50 86.50 86.73 0.0M
2023-02-20 88.40 89.07 88.05 89.07 0.0M
2023-02-17 89.77 89.92 87.75 87.93 0.0M
2023-02-16 90.31 91.62 89.10 90.90 0.0M
2023-02-15 88.35 90.30 87.83 90.30 0.0M
2023-02-14 88.39 88.61 86.66 86.76 0.0M
2023-02-13 89.01 89.54 87.79 88.11 0.0M
2023-02-10 89.00 90.61 88.55 89.14 0.0M
2023-02-09 93.61 94.47 88.02 88.42 0.1M
2023-02-08 99.99 100.50 91.95 92.26 0.1M
2023-02-07 96.15 99.12 96.09 99.12 0.0M
2023-02-06 96.70 97.29 95.34 96.52 0.0M
2023-02-03 94.00 99.51 93.74 99.51 0.1M
2023-02-02 95.51 99.09 95.36 99.00 0.0M
2023-02-01 91.76 91.77 90.55 90.65 0.0M
2023-01-31 90.45 91.08 89.96 90.87 0.0M
2023-01-30 92.29 92.29 90.00 90.75 0.0M
2023-01-27 90.36 92.59 90.36 92.42 0.0M
2023-01-26 88.99 90.55 88.80 89.74 0.0M
2023-01-25 90.85 90.99 87.50 87.88 0.0M
2023-01-24 92.47 93.00 91.46 92.13 0.0M
2023-01-23 91.13 93.04 90.65 92.69 0.0M
2023-01-20 86.65 91.41 86.29 90.65 0.0M
2023-01-19 85.20 86.82 84.00 86.12 0.0M
2023-01-18 85.27 85.90 84.77 84.77 0.0M
2023-01-17 85.47 85.61 83.67 84.93 0.0M
2023-01-16 85.73 86.00 84.88 85.70 0.0M
2023-01-13 85.09 85.09 84.14 84.58 0.0M
2023-01-12 85.72 86.15 84.32 84.85 0.0M
2023-01-11 83.26 84.89 83.01 84.79 0.1M
2023-01-10 82.69 83.09 80.57 82.55 0.0M
2023-01-09 82.76 84.29 82.21 84.29 0.0M
2023-01-06 82.76 83.61 81.50 82.15 0.0M
2023-01-05 83.31 83.85 82.60 82.63 0.0M
2023-01-04 85.36 85.82 83.13 84.24 0.0M
2023-01-03 84.61 86.32 84.01 84.72 0.0M
2023-01-02 83.59 85.72 83.58 85.72 0.0M