Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2025年6月20日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 326.83 | +20.34 | +6.64% | 1 | 50 | 115.00 | 0.14 | 0.00 | - | 20 | 2,398 |
| 291.70 | 0.00 | - | 16 | 194 | 120.00 | 0.11 | 0.00 | - | 30 | 1,058 |
| 331.75 | 0.00 | - | 3 | 61 | 125.00 | 0.08 | 0.00 | - | 25 | 599 |
| 298.05 | 0.00 | - | 90 | 377 | 130.00 | 0.11 | 0.00 | - | 20 | 46 |
| 304.00 | 0.00 | - | 1 | 142 | 135.00 | 0.08 | 0.00 | - | 20 | 90 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.21 | 0.00 | - | 2 | 462 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.22 | 0.00 | - | 3 | 258 |
| 280.00 | 0.00 | - | 1 | 764 | 150.00 | 0.23 | 0.00 | - | 1 | 2,232 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.17 | 0.00 | - | 5 | 569 |
| 258.46 | 0.00 | - | 2 | 17 | 160.00 | 0.27 | 0.00 | - | 2 | 250 |
| 259.03 | 0.00 | - | 1 | 0 | 165.00 | 0.33 | 0.00 | - | 2 | 198 |
| 241.75 | 0.00 | - | 3 | 261 | 170.00 | 0.24 | 0.00 | - | 10 | 329 |
| 260.98 | 0.00 | - | 1 | 29 | 175.00 | 0.25 | 0.00 | - | 1 | 238 |
| 252.00 | 0.00 | - | 1 | 1,091 | 180.00 | 0.33 | 0.00 | - | 8 | 218 |
| 231.58 | 0.00 | - | 1 | 51 | 185.00 | 0.36 | 0.00 | - | 6 | 103 |
| 235.15 | 0.00 | - | 2 | 141 | 190.00 | 0.40 | 0.00 | - | 5 | 66 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 0.43 | 0.00 | - | 4 | 185 |
| 243.40 | +2.27 | +0.94% | 1 | 343 | 200.00 | 0.56 | 0.00 | - | 1 | 940 |
| 207.25 | 0.00 | - | 1 | 48 | 205.00 | 0.58 | 0.00 | - | 1 | 148 |
| 235.92 | +33.27 | +16.42% | 1 | 73 | 210.00 | 0.65 | 0.00 | - | 1 | 1,627 |
| 214.50 | 0.00 | - | 1 | 15 | 215.00 | 0.55 | 0.00 | - | 1 | 238 |
| 212.40 | 0.00 | - | 1 | 167 | 220.00 | 0.71 | 0.00 | - | 3 | 863 |
| 203.65 | 0.00 | - | 6 | 104 | 225.00 | 0.82 | 0.00 | - | 1 | 435 |
| 203.80 | 0.00 | - | 1 | 596 | 230.00 | 0.78 | 0.00 | - | 3 | 413 |
| 194.50 | 0.00 | - | 8 | 170 | 235.00 | 0.83 | 0.00 | - | 1 | 229 |
| 163.50 | 0.00 | - | 1 | 339 | 240.00 | 1.15 | 0.00 | - | 17 | 837 |
| 184.20 | 0.00 | - | 4 | 461 | 245.00 | 1.15 | 0.00 | - | 4 | 499 |
| 189.36 | 0.00 | - | 2 | 456 | 250.00 | 1.02 | -0.16 | -13.56% | 1 | 1,231 |
| 192.86 | 0.00 | - | 5 | 127 | 255.00 | 1.51 | 0.00 | - | 5 | 614 |
| 150.75 | 0.00 | - | 1 | 264 | 260.00 | 2.10 | 0.00 | - | 2 | 879 |
| 175.00 | 0.00 | - | 1 | 143 | 265.00 | 1.94 | 0.00 | - | 10 | 944 |
| 154.00 | 0.00 | - | 2 | 592 | 270.00 | 1.70 | 0.00 | - | 1 | 301 |
| 146.89 | 0.00 | - | 4 | 151 | 275.00 | 2.13 | 0.00 | - | 16 | 300 |
| 162.97 | 0.00 | - | 4 | 235 | 280.00 | 2.04 | 0.00 | - | 1 | 875 |
| 163.67 | 0.00 | - | 5 | 130 | 285.00 | 3.05 | 0.00 | - | 17 | 566 |
| 156.00 | 0.00 | - | 2 | 389 | 290.00 | 2.43 | 0.00 | - | 2 | 296 |
| 149.79 | 0.00 | - | 4 | 73 | 295.00 | 2.80 | 0.00 | - | 2 | 477 |
| 150.50 | +4.55 | +3.12% | 1 | 988 | 300.00 | 2.55 | -0.50 | -16.39% | 1 | 1,805 |
| 140.65 | 0.00 | - | 1 | 468 | 305.00 | 3.30 | 0.00 | - | 2 | 958 |
| 131.93 | 0.00 | - | 1 | 803 | 310.00 | 3.35 | 0.00 | - | 1 | 1,429 |
| 112.45 | 0.00 | - | 28 | 623 | 315.00 | 4.00 | 0.00 | - | 3 | 512 |
| 124.75 | 0.00 | - | 1 | 1,118 | 320.00 | 3.72 | -0.78 | -17.33% | 27 | 2,970 |
| 127.32 | +6.42 | +5.31% | 1 | 534 | 325.00 | 4.10 | -0.35 | -7.87% | 2 | 1,140 |
| 123.20 | +6.70 | +5.75% | 1 | 451 | 330.00 | 4.45 | -0.85 | -16.04% | 30 | 2,583 |
| 119.00 | 0.00 | - | 1 | 341 | 335.00 | 4.98 | -0.26 | -4.96% | 4 | 791 |
| 115.00 | +30.19 | +35.60% | 3 | 722 | 340.00 | 5.50 | -0.70 | -11.29% | 3 | 3,155 |
| 101.98 | 0.00 | - | 1 | 362 | 345.00 | 6.10 | -1.00 | -14.08% | 1 | 1,847 |
| 102.29 | 0.00 | - | 4 | 1,576 | 350.00 | 6.60 | -0.90 | -12.00% | 92 | 3,395 |
| 95.84 | 0.00 | - | 2 | 382 | 355.00 | 8.60 | 0.00 | - | 1 | 1,694 |
| 93.05 | 0.00 | - | 12 | 955 | 360.00 | 8.00 | -0.96 | -10.71% | 2 | 1,315 |
| 93.17 | +5.67 | +6.48% | 25 | 553 | 365.00 | 8.84 | -0.96 | -9.80% | 1 | 2,319 |
| 89.75 | +5.19 | +6.14% | 13 | 709 | 370.00 | 9.70 | -1.35 | -12.22% | 39 | 1,901 |
| 85.85 | +25.14 | +41.41% | 3 | 1,813 | 375.00 | 10.56 | -1.64 | -13.44% | 10 | 2,035 |
| 82.26 | +3.26 | +4.13% | 4 | 2,211 | 380.00 | 11.50 | -2.15 | -15.75% | 180 | 5,183 |
| 77.59 | +3.51 | +4.74% | 8 | 373 | 385.00 | 12.71 | -2.12 | -14.30% | 9 | 598 |
| 74.24 | +3.39 | +4.78% | 3 | 1,185 | 390.00 | 14.20 | 0.00 | - | 2 | 1,399 |
| 65.60 | 0.00 | - | 3 | 481 | 395.00 | 15.04 | -2.01 | -11.79% | 8 | 798 |
| 67.10 | +4.20 | +6.68% | 17 | 1,808 | 400.00 | 16.30 | -2.05 | -11.17% | 8 | 3,718 |
| 57.04 | 0.00 | - | 1 | 1,911 | 405.00 | 17.62 | -2.69 | -13.24% | 2 | 1,314 |
| 59.77 | +3.71 | +6.62% | 3 | 2,779 | 410.00 | 19.51 | -2.11 | -9.76% | 1 | 1,201 |
| 56.25 | +3.60 | +6.84% | 2 | 615 | 415.00 | 21.00 | -3.07 | -12.75% | 15 | 944 |
| 53.05 | +4.05 | +8.27% | 5 | 1,124 | 420.00 | 22.45 | -2.85 | -11.26% | 3 | 2,212 |
| 50.25 | +2.05 | +4.25% | 2 | 1,315 | 425.00 | 24.79 | -3.01 | -10.83% | 3 | 2,187 |
| 47.70 | +4.70 | +10.93% | 74 | 1,479 | 430.00 | 26.77 | -3.28 | -10.92% | 6 | 517 |
| 44.37 | +2.11 | +4.99% | 12 | 447 | 435.00 | 29.55 | -2.60 | -8.09% | 7 | 758 |
| 41.84 | +2.34 | +5.92% | 33 | 1,256 | 440.00 | 30.45 | -3.95 | -11.48% | 6 | 918 |
| 39.75 | +3.62 | +10.02% | 2 | 669 | 445.00 | 37.50 | 0.00 | - | 52 | 504 |
| 36.40 | +2.33 | +6.84% | 74 | 2,635 | 450.00 | 35.28 | -4.12 | -10.46% | 32 | 915 |
| 34.35 | +2.89 | +9.19% | 9 | 1,368 | 455.00 | 37.95 | -5.05 | -11.74% | 8 | 571 |
| 31.90 | +1.42 | +4.66% | 11 | 2,299 | 460.00 | 40.60 | -3.13 | -7.16% | 44 | 1,161 |
| 29.50 | +2.85 | +10.69% | 29 | 546 | 465.00 | 43.45 | -17.55 | -28.77% | 2 | 197 |
| 27.75 | +2.43 | +9.60% | 47 | 1,777 | 470.00 | 45.85 | -4.20 | -8.39% | 2 | 160 |
| 25.39 | +1.59 | +6.68% | 8 | 1,474 | 475.00 | 54.38 | 0.00 | - | 1 | 72 |
| 23.20 | +1.43 | +6.57% | 427 | 1,106 | 480.00 | 57.80 | 0.00 | - | 1 | 145 |
| 21.70 | +1.62 | +8.07% | 8 | 316 | 485.00 | 59.65 | 0.00 | - | 1 | 10 |
| 20.05 | +1.42 | +7.62% | 26 | 2,820 | 490.00 | 60.60 | 0.00 | - | 1 | 91 |
| 18.70 | +1.30 | +7.47% | 6 | 938 | 495.00 | 68.00 | 0.00 | - | 34 | 44 |
| 17.20 | +1.20 | +7.50% | 92 | 4,577 | 500.00 | 95.79 | 0.00 | - | 1 | 78 |
| 15.73 | +0.53 | +3.49% | 5 | 703 | 505.00 | 91.10 | 0.00 | - | 2 | 12 |
| 14.59 | +0.07 | +0.48% | 1 | 1,063 | 510.00 | 90.40 | 0.00 | - | 2 | 4 |
| 13.59 | +1.09 | +8.72% | 1 | 878 | 515.00 | 97.85 | 0.00 | - | 14 | 12 |
| 12.63 | +1.43 | +12.77% | 3 | 1,979 | 520.00 | 97.68 | 0.00 | - | 4 | 0 |
| 11.40 | -0.60 | -5.00% | 5 | 1,382 | 525.00 | 129.24 | 0.00 | - | 2 | 0 |
| 10.54 | +0.32 | +3.13% | 3 | 542 | 530.00 | 114.17 | 0.00 | - | 2 | 0 |
| 9.50 | -0.65 | -6.40% | 66 | 1,162 | 535.00 | 96.60 | -1.35 | -1.38% | 16 | 1 |
| 8.48 | +0.51 | +6.40% | 4 | 1,533 | 540.00 | 124.32 | 0.00 | - | 2 | 0 |
| 6.77 | 0.00 | - | 19 | 40 | 545.00 | - | - | - | - | - |
| 7.30 | +0.49 | +7.20% | 20 | 2,752 | 550.00 | 112.45 | 0.00 | - | 301 | 1 |
| 6.60 | +0.55 | +9.09% | 27 | 48 | 555.00 | - | - | - | - | - |
| 6.02 | +0.44 | +7.89% | 15 | 826 | 560.00 | 108.45 | 0.00 | - | 2 | 0 |
| 5.55 | +0.42 | +8.19% | 215 | 19 | 565.00 | - | - | - | - | - |
| 5.00 | +1.70 | +51.52% | 168 | 1,954 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 3.50 | 0.00 | - | 2 | 57 | 575.00 | - | - | - | - | - |
| 4.15 | +0.15 | +3.75% | 10 | 541 | 580.00 | 112.96 | 0.00 | - | 2 | 0 |
| 4.23 | 0.00 | - | 31 | 89 | 585.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 25 | 590.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 4 | 11 | 595.00 | 178.28 | 0.00 | - | - | 0 |
| 2.83 | +0.08 | +2.91% | 12 | 2,983 | 600.00 | 182.38 | 0.00 | - | 2 | 0 |
| 2.10 | 0.00 | - | 2 | 11 | 605.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 1 | 2,470 | 610.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 51 | 615.00 | - | - | - | - | - |
| 2.05 | 0.00 | - | 2 | 5,334 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 1.99 | 0.00 | - | 3 | 7 | 625.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 3 | 3 | 630.00 | 214.02 | 0.00 | - | - | 0 |
| 6.70 | 0.00 | - | 6 | 2 | 635.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 10 | 875 | 640.00 | 224.28 | 0.00 | - | 2 | 0 |
| 1.29 | 0.00 | - | 2 | 1,529 | 650.00 | 230.35 | 0.00 | - | 3 | 0 |
| 0.70 | 0.00 | - | 2 | 3 | 655.00 | - | - | - | - | - |
| 1.09 | 0.00 | - | 1 | 99 | 660.00 | 206.80 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 1 | 34 | 665.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 6 | 670.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 22 | 675.00 | - | - | - | - | - |
| 0.77 | -0.08 | -9.41% | 2 | 91 | 680.00 | 212.67 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 1 | 10 | 685.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 5 | 12 | 690.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 79 | 695.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 413 | 700.00 | - | - | - | - | - |
