Alphabet Inc DRC

GOOG
🏛️ 加拿大 →
39.99
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 40.28 40.32 40.28 40.32 2.1K
09:32 40.47 40.49 40.47 40.49 0.5K
09:37 40.64 40.64 40.64 40.64 0.5K
09:48 40.43 40.43 40.43 40.43 0.3K
09:50 40.45 40.45 40.45 40.45 0.5K
09:54 40.42 40.42 40.42 40.42 0.1K
09:57 40.37 40.37 40.37 40.37 0.1K
10:01 40.42 40.42 40.42 40.42 1.4K
10:05 40.31 40.31 40.31 40.31 0.4K
10:08 40.21 40.21 40.21 40.21 0.1K
10:10 40.26 40.26 40.26 40.26 0.1K
10:15 40.31 40.31 40.31 40.31 0.1K
10:18 40.34 40.34 40.34 40.34 0.1K
10:21 40.39 40.39 40.38 40.38 0.6K
10:22 40.32 40.32 40.32 40.32 0.6K
10:23 40.29 40.29 40.29 40.29 0.5K
10:24 40.28 40.28 40.27 40.27 0.2K
10:25 40.22 40.22 40.22 40.22 0.2K
10:31 40.31 40.32 40.31 40.32 1.0K
10:32 40.30 40.30 40.30 40.30 0.2K
10:33 40.29 40.29 40.29 40.29 0.1K
10:43 40.44 40.44 40.43 40.43 0.3K
10:49 40.31 40.31 40.31 40.31 0.1K
10:56 40.25 40.25 40.25 40.25 0.2K
11:00 40.27 40.27 40.27 40.27 0.1K
11:01 40.25 40.25 40.25 40.25 0.1K
11:03 40.30 40.30 40.30 40.30 0.1K
11:12 40.26 40.26 40.26 40.26 0.1K
11:23 40.28 40.28 40.28 40.28 0.1K
11:36 40.30 40.30 40.30 40.30 0.1K
11:38 40.27 40.27 40.27 40.27 0.7K
11:40 40.23 40.23 40.23 40.23 0.5K
11:50 40.22 40.22 40.22 40.22 0.1K
11:52 40.20 40.20 40.20 40.20 0.4K
12:12 40.22 40.22 40.22 40.22 0.1K
12:16 40.23 40.23 40.23 40.23 0.1K
12:32 40.35 40.35 40.35 40.35 0.1K
12:40 40.36 40.36 40.36 40.36 0.1K
12:51 40.36 40.36 40.36 40.36 0.1K
12:59 40.41 40.41 40.41 40.41 0.1K
13:00 40.41 40.41 40.40 40.40 0.6K
13:03 40.44 40.44 40.44 40.44 0.1K
13:19 40.43 40.43 40.43 40.43 0.2K
13:20 40.43 40.43 40.43 40.43 1.6K
13:27 40.47 40.47 40.47 40.47 0.1K
13:32 40.46 40.46 40.46 40.46 0.1K
13:33 40.46 40.46 40.46 40.46 0.3K
13:35 40.47 40.47 40.47 40.47 0.1K
13:39 40.37 40.37 40.28 40.36 1.8K
13:40 40.41 40.41 40.40 40.40 1.0K
13:41 40.40 40.40 40.40 40.40 0.1K
13:43 40.38 40.38 40.38 40.38 0.1K
13:47 40.39 40.39 40.39 40.39 0.6K
13:51 40.36 40.36 40.36 40.36 0.3K
13:55 40.32 40.32 40.32 40.32 0.7K
13:56 40.31 40.31 40.31 40.31 0.1K
13:57 40.33 40.33 40.33 40.33 0.1K
14:00 40.30 40.30 40.30 40.30 0.1K
14:02 40.33 40.33 40.33 40.33 0.2K
14:10 40.24 40.24 40.24 40.24 0.1K
14:20 40.26 40.26 40.26 40.26 0.3K
14:37 40.31 40.31 40.31 40.31 0.6K
14:44 40.28 40.28 40.28 40.28 0.1K
14:49 40.32 40.32 40.32 40.32 0.8K
15:00 40.34 40.34 40.34 40.34 0.1K
15:06 40.34 40.34 40.34 40.34 0.1K
15:20 40.32 40.32 40.32 40.32 0.1K
15:25 40.33 40.33 40.33 40.33 0.1K
15:31 40.31 40.31 40.31 40.31 0.1K
15:34 40.30 40.30 40.30 40.30 0.1K
15:38 40.30 40.30 40.30 40.30 0.8K
15:49 40.26 40.26 40.26 40.26 3.8K
15:50 40.24 40.24 40.23 40.23 1.4K
15:52 40.23 40.23 40.23 40.23 0.5K
15:59 40.23 40.23 40.23 40.23 4.5K
16:01 40.23 40.23 40.23 40.23 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-08 40.07 40.19 39.94 39.99 0.0M
2025-10-07 40.56 40.95 40.22 40.24 0.0M
2025-10-06 40.48 41.02 40.06 40.92 0.1M
2025-10-03 39.92 40.22 39.52 40.09 0.0M
2025-10-02 40.02 40.23 39.66 40.11 0.1M
2025-10-01 39.28 40.24 39.11 40.00 0.0M
2025-09-30 39.61 39.68 39.11 39.66 0.0M
2025-09-29 40.39 40.92 39.63 39.77 0.1M
2025-09-26 40.28 40.64 40.20 40.23 0.0M
2025-09-25 39.79 40.26 39.40 40.14 0.1M
2025-09-24 41.12 41.12 40.30 40.34 0.0M
2025-09-23 41.33 41.41 40.92 41.08 0.0M
2025-09-22 41.58 41.71 40.91 41.22 0.1M
2025-09-19 41.28 41.78 41.13 41.60 0.1M
2025-09-18 41.10 41.30 40.77 41.13 0.1M
2025-09-17 40.95 41.07 40.39 40.64 0.0M
2025-09-16 41.20 41.20 40.80 41.00 0.0M
2025-09-15 40.01 41.17 40.01 41.05 0.1M
2025-09-12 39.18 39.46 38.91 39.36 0.0M
2025-09-11 39.20 39.55 38.60 39.27 0.1M
2025-09-10 39.06 39.47 38.89 39.07 0.0M
2025-09-09 38.31 39.22 38.15 39.06 0.1M
2025-09-08 38.44 38.81 38.18 38.18 0.1M
2025-09-05 37.98 38.50 37.93 38.34 0.1M
2025-09-04 37.49 37.96 37.01 37.96 0.1M
2025-09-03 36.81 37.77 36.75 37.68 0.2M
2025-09-02 34.03 34.54 33.79 34.54 0.0M
2025-08-29 34.49 35.11 34.49 34.81 0.1M
2025-08-28 33.98 34.74 33.98 34.71 0.0M
2025-08-27 33.99 34.19 33.81 34.02 0.1M
2025-08-26 34.02 34.05 33.73 33.94 0.1M
2025-08-25 33.79 34.46 33.74 34.27 0.1M
2025-08-22 33.25 34.13 33.04 33.79 0.1M
2025-08-21 32.85 33.19 32.74 32.77 0.0M
2025-08-20 32.98 32.98 32.25 32.66 0.1M
2025-08-19 33.34 33.34 32.87 33.05 0.0M
2025-08-18 33.51 33.64 33.26 33.39 0.0M
2025-08-15 33.48 33.86 33.04 33.48 0.1M
2025-08-14 33.19 33.55 33.09 33.31 0.1M
2025-08-13 33.45 33.53 32.48 33.19 0.2M
2025-08-12 33.12 33.49 33.00 33.35 0.1M
2025-08-11 32.87 33.04 32.68 32.96 0.1M
2025-08-08 32.52 33.24 32.52 33.03 0.1M
2025-08-07 32.42 32.42 31.92 32.22 0.0M
2025-08-06 31.88 32.26 31.84 32.17 0.1M
2025-08-05 31.92 32.48 31.84 31.92 0.1M
2025-08-01 31.00 31.29 30.88 31.04 0.1M
2025-07-31 32.12 32.12 31.42 31.51 0.1M
2025-07-30 32.10 32.45 32.01 32.28 0.1M
2025-07-29 31.71 32.15 31.57 32.12 0.2M
2025-07-28 31.75 31.88 31.40 31.65 0.1M
2025-07-25 31.63 31.95 31.45 31.76 0.1M
2025-07-24 32.36 32.55 31.45 31.65 0.2M
2025-07-23 31.51 31.56 31.15 31.36 0.1M
2025-07-22 31.51 31.51 30.88 31.48 0.1M
2025-07-21 30.66 31.31 30.66 31.31 0.1M
2025-07-18 30.53 30.62 30.27 30.44 0.0M
2025-07-17 30.06 30.32 29.75 30.25 0.0M
2025-07-16 30.27 30.33 30.02 30.12 0.1M
2025-07-15 30.09 30.34 29.99 30.08 0.1M
2025-07-14 29.82 30.19 29.61 29.92 0.0M
2025-07-11 29.15 29.85 29.08 29.67 0.0M
2025-07-10 28.97 29.41 28.82 29.26 0.1M
2025-07-09 28.84 29.51 28.50 29.10 0.2M
2025-07-08 29.26 29.26 28.54 28.73 0.1M
2025-07-07 29.42 29.55 28.97 29.13 0.1M
2025-07-04 29.44 29.54 29.40 29.52 0.0M
2025-07-03 29.57 29.58 29.23 29.55 0.0M
2025-07-02 28.89 29.49 28.89 29.48 0.1M
2025-06-30 29.66 29.70 28.83 29.11 0.1M
2025-06-27 28.78 29.27 28.34 29.27 0.1M
2025-06-26 28.47 28.61 28.07 28.61 0.0M
2025-06-25 27.71 28.42 27.70 28.18 0.1M
2025-06-24 27.51 27.76 27.40 27.54 0.2M
2025-06-23 27.47 27.63 26.83 27.25 0.3M
2025-06-20 28.66 28.76 27.31 27.55 0.1M
2025-06-19 28.64 28.64 28.49 28.55 0.0M
2025-06-18 29.10 29.16 28.61 28.61 0.0M
2025-06-17 29.08 29.32 28.93 29.09 0.1M
2025-06-16 28.86 29.26 28.86 29.22 0.1M
2025-06-13 28.66 29.27 28.66 28.82 0.1M
2025-06-12 29.03 29.24 28.99 29.05 0.0M
2025-06-11 29.76 29.79 29.24 29.32 0.0M
2025-06-10 29.22 29.94 28.98 29.56 0.2M
2025-06-09 28.91 29.20 28.88 29.18 0.1M
2025-06-06 28.30 28.86 28.30 28.75 0.1M
2025-06-05 28.11 28.27 27.83 27.87 0.0M
2025-06-04 27.72 27.87 27.59 27.83 0.0M
2025-06-03 27.68 27.90 27.41 27.55 0.1M
2025-06-02 27.84 28.05 27.77 27.98 0.1M
2025-05-30 28.30 28.41 27.74 28.41 0.1M
2025-05-29 28.83 28.83 28.25 28.43 0.1M
2025-05-28 28.68 28.91 28.46 28.54 0.0M
2025-05-27 28.27 28.63 28.24 28.60 0.0M
2025-05-26 28.10 28.49 28.10 28.47 0.0M
2025-05-23 28.06 28.14 27.87 27.88 0.0M
2025-05-22 28.56 29.27 28.27 28.32 0.1M
2025-05-21 27.19 28.65 27.16 27.96 0.1M
2025-05-20 27.48 27.87 27.03 27.19 0.1M
2025-05-16 27.73 28.04 27.48 27.53 0.1M
2025-05-15 27.53 27.53 26.94 27.17 0.1M
2025-05-14 26.53 27.64 26.49 27.43 0.1M
2025-05-13 26.19 26.63 26.04 26.47 0.0M
2025-05-12 26.23 26.36 26.01 26.23 0.1M
2025-05-09 25.68 25.71 25.33 25.41 0.1M
2025-05-08 25.63 25.91 25.40 25.64 0.1M
2025-05-07 27.33 27.34 24.65 25.19 0.7M
2025-05-06 26.97 27.31 26.92 27.21 0.0M
2025-05-05 27.16 27.52 27.16 27.34 0.0M
2025-05-02 27.13 27.45 27.00 27.26 0.1M
2025-05-01 26.87 26.98 26.57 26.83 0.0M
2025-04-30 26.28 26.51 25.95 26.51 0.0M
2025-04-29 26.64 26.78 26.31 26.71 0.1M
2025-04-28 27.08 27.12 26.47 26.79 0.0M
2025-04-25 27.46 27.59 26.92 27.04 0.1M
2025-04-24 26.18 26.65 26.07 26.63 0.2M
2025-04-23 26.08 26.37 25.77 26.07 0.2M
2025-04-22 24.94 25.40 24.90 25.40 0.1M
2025-04-21 24.86 24.86 24.46 24.75 0.1M
2025-04-17 25.80 25.86 24.89 25.31 0.1M
2025-04-16 25.60 26.00 25.40 25.63 0.1M
2025-04-15 26.58 26.62 26.06 26.16 0.0M
2025-04-14 26.81 27.02 26.38 26.61 0.0M
2025-04-11 25.79 26.32 25.75 26.23 0.0M
2025-04-10 26.17 26.37 25.17 25.64 0.1M
2025-04-09 24.19 26.67 24.09 26.64 0.2M
2025-04-08 25.29 25.47 23.98 24.15 0.3M
2025-04-07 23.76 25.55 23.57 24.66 0.3M
2025-04-04 24.67 25.24 24.36 24.51 0.1M
2025-04-03 25.33 25.50 25.14 25.20 0.2M
2025-04-02 25.90 26.46 25.90 26.23 0.0M
2025-04-01 25.72 26.41 25.72 26.23 0.1M
2025-03-31 25.55 25.92 25.14 25.81 0.1M
2025-03-28 26.85 27.01 25.68 25.78 0.2M
2025-03-27 27.59 27.63 27.09 27.12 0.1M
2025-03-26 28.31 28.37 27.57 27.61 0.0M
2025-03-25 28.31 28.53 28.19 28.53 0.0M
2025-03-24 27.91 28.09 27.71 28.08 0.1M
2025-03-21 26.99 27.46 26.99 27.46 0.0M
2025-03-20 27.09 27.60 27.01 27.29 0.1M
2025-03-19 27.10 27.78 26.94 27.50 0.0M
2025-03-18 27.44 27.45 26.26 26.89 0.1M
2025-03-17 27.69 27.80 27.40 27.55 0.1M
2025-03-14 27.41 27.69 27.23 27.63 0.0M
2025-03-13 27.72 27.72 27.13 27.24 0.1M
2025-03-12 27.83 28.00 27.36 27.95 0.0M
2025-03-11 27.73 27.81 27.00 27.45 0.1M
2025-03-10 28.06 28.13 27.42 27.74 0.1M
2025-03-07 28.66 29.25 28.52 29.13 0.1M
2025-03-06 28.57 29.20 28.57 28.83 0.0M
2025-03-05 28.63 29.05 28.30 28.98 0.1M
2025-03-04 27.82 28.98 27.73 28.59 0.1M
2025-03-03 28.74 28.74 27.77 27.90 0.1M
2025-02-28 27.94 28.55 27.94 28.55 0.0M
2025-02-27 29.13 29.19 28.11 28.18 0.1M
2025-02-26 29.09 29.49 28.77 28.92 0.1M
2025-02-25 29.76 29.81 29.27 29.38 0.0M
2025-02-24 30.37 30.60 30.01 30.02 0.0M
2025-02-21 30.88 30.88 30.01 30.03 0.0M
2025-02-20 30.93 30.94 30.63 30.94 0.0M
2025-02-19 30.82 30.97 30.75 30.97 0.0M
2025-02-18 31.00 31.00 30.48 30.73 0.0M
2025-02-14 31.06 31.10 30.86 30.97 0.0M
2025-02-13 31.14 31.13 30.66 31.14 0.1M
2025-02-12 30.68 30.91 30.47 30.75 0.1M
2025-02-11 30.99 31.30 30.85 31.01 0.1M
2025-02-10 31.30 31.48 31.14 31.17 0.0M
2025-02-07 34.00 34.00 30.74 31.06 0.1M
2025-02-06 31.68 32.12 31.60 32.05 0.1M
2025-02-05 32.15 32.26 31.51 32.05 0.4M
2025-02-04 33.97 34.57 33.90 34.48 0.4M
2025-02-03 33.35 34.00 32.60 33.60 0.3M
2025-01-31 33.84 34.32 33.83 34.10 0.2M
2025-01-30 33.06 33.69 33.06 33.63 0.2M
2025-01-29 32.75 32.91 32.40 32.70 0.1M
2025-01-28 32.22 32.72 32.00 32.72 0.2M
2025-01-27 32.25 32.95 31.99 32.16 0.3M
2025-01-24 33.19 33.60 33.18 33.53 0.2M
2025-01-23 33.21 33.51 32.66 33.13 0.2M
2025-01-22 33.43 33.52 33.06 33.20 0.3M
2025-01-21 33.40 33.81 33.13 33.14 0.2M
2025-01-20 33.00 33.24 32.91 33.24 0.0M
2025-01-17 32.87 32.98 32.48 32.80 0.1M
2025-01-16 32.51 32.68 32.28 32.29 0.1M
2025-01-15 32.32 32.82 32.14 32.71 0.1M
2025-01-14 32.01 32.06 31.50 31.70 0.1M
2025-01-13 31.81 31.95 31.35 31.92 0.1M
2025-01-10 32.52 32.72 31.82 32.13 0.7M
2025-01-09 32.30 32.67 32.30 32.52 0.0M
2025-01-08 32.24 32.80 32.22 32.43 0.1M
2025-01-07 32.98 33.56 32.53 32.68 0.3M
2025-01-06 32.50 33.10 32.49 32.85 0.2M
2025-01-03 32.00 32.26 31.83 32.11 0.1M
2025-01-02 31.77 32.06 31.39 31.68 0.2M