Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市價： 04:00PM EST
市前：
認購期權
2023年6月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 152.00 | 0.00 | - | 1 | 233 | 110.00 | 0.06 | 0.00 | - | 10 | 2,552 |
| 141.15 | 0.00 | - | 1 | 982 | 115.00 | 0.06 | 0.00 | - | 5 | 0 |
| 142.28 | 0.00 | - | 11 | 940 | 120.00 | 0.07 | 0.00 | - | 381 | 10,308 |
| 113.10 | 0.00 | - | 1 | 0 | 125.00 | 0.10 | 0.00 | - | 1 | 1,749 |
| 116.01 | 0.00 | - | 1 | 57 | 130.00 | 0.11 | 0.00 | - | 16 | 0 |
| 109.69 | 0.00 | - | 5 | 59 | 135.00 | 0.15 | 0.00 | - | 1 | 0 |
| 103.15 | 0.00 | - | 6 | 62 | 140.00 | 0.25 | 0.00 | - | 1 | 1,312 |
| 116.50 | 0.00 | - | 2 | 98 | 145.00 | 0.32 | 0.00 | - | 4 | 3,501 |
| 108.60 | 0.00 | - | 4 | 415 | 150.00 | 0.41 | 0.00 | - | 12 | 5,237 |
| 89.30 | 0.00 | - | 2 | 351 | 155.00 | 0.35 | 0.00 | - | 334 | 1,944 |
| 107.75 | 0.00 | - | 2 | 155 | 160.00 | 0.58 | 0.00 | - | 150 | 2,105 |
| 78.36 | 0.00 | - | 3 | 283 | 165.00 | 0.80 | 0.00 | - | 2 | 1,477 |
| 79.67 | 0.00 | - | 50 | 286 | 170.00 | 0.87 | 0.00 | - | 84 | 1,642 |
| 70.88 | 0.00 | - | 50 | 1,107 | 175.00 | 1.04 | 0.00 | - | 34 | 3,458 |
| 81.60 | 0.00 | - | 4 | 253 | 180.00 | 1.28 | 0.00 | - | 59 | 4,028 |
| 67.10 | 0.00 | - | 1 | 371 | 185.00 | 1.55 | 0.00 | - | 5 | 2,105 |
| 70.95 | 0.00 | - | 2 | 439 | 190.00 | 1.83 | 0.00 | - | 108 | 4,560 |
| 49.80 | 0.00 | - | 2 | 161 | 195.00 | 2.11 | 0.00 | - | 163 | 1,805 |
| 67.02 | 0.00 | - | 2 | 1,736 | 200.00 | 2.51 | 0.00 | - | 292 | 6,601 |
| 56.23 | 0.00 | - | 2 | 262 | 205.00 | 3.05 | 0.00 | - | 181 | 3,972 |
| 53.00 | 0.00 | - | 2 | 0 | 210.00 | 3.55 | 0.00 | - | 111 | 0 |
| 47.50 | 0.00 | - | 1 | 12,958 | 215.00 | 4.23 | 0.00 | - | 245 | 9,522 |
| 44.59 | 0.00 | - | 80 | 0 | 220.00 | 4.90 | 0.00 | - | 228 | 7,447 |
| 40.36 | 0.00 | - | 8 | 3,047 | 225.00 | 5.80 | 0.00 | - | 81 | 8,088 |
| 36.58 | 0.00 | - | 12 | 0 | 230.00 | 6.85 | 0.00 | - | 149 | 7,721 |
| 32.00 | 0.00 | - | 5 | 6,560 | 235.00 | 7.95 | 0.00 | - | 264 | 0 |
| 29.00 | 0.00 | - | 25 | 5,559 | 240.00 | 9.30 | 0.00 | - | 136 | 6,968 |
| 25.59 | 0.00 | - | 6 | 3,768 | 245.00 | 11.00 | 0.00 | - | 20 | 4,999 |
| 22.45 | 0.00 | - | 188 | 8,996 | 250.00 | 12.70 | 0.00 | - | 1,844 | 6,663 |
| 19.31 | 0.00 | - | 148 | 5,486 | 255.00 | 14.75 | 0.00 | - | 1,643 | 3,899 |
| 16.60 | 0.00 | - | 198 | 7,854 | 260.00 | 17.05 | 0.00 | - | 115 | 4,548 |
| 14.20 | 0.00 | - | 483 | 5,609 | 265.00 | 19.25 | 0.00 | - | 50 | 3,463 |
| 11.95 | 0.00 | - | 893 | 5,913 | 270.00 | 22.33 | 0.00 | - | 1 | 5,403 |
| 10.00 | 0.00 | - | 946 | 8,240 | 275.00 | 25.25 | 0.00 | - | 5 | 4,924 |
| 8.40 | 0.00 | - | 171 | 6,824 | 280.00 | 28.55 | 0.00 | - | 1 | 4,006 |
| 6.60 | 0.00 | - | 79 | 2,567 | 285.00 | 31.41 | 0.00 | - | 2 | 1,814 |
| 5.65 | 0.00 | - | 509 | 5,139 | 290.00 | 34.40 | 0.00 | - | 3 | 0 |
| 4.55 | 0.00 | - | 29 | 0 | 295.00 | 40.09 | 0.00 | - | 1 | 1,645 |
| 3.85 | 0.00 | - | 482 | 0 | 300.00 | 44.59 | 0.00 | - | 3 | 737 |
| 2.84 | 0.00 | - | 203 | 2,996 | 305.00 | 49.24 | 0.00 | - | 7 | 107 |
| 2.40 | 0.00 | - | 228 | 5,575 | 310.00 | 81.30 | 0.00 | - | 210 | 13 |
| 1.94 | 0.00 | - | 96 | 2,240 | 315.00 | 71.94 | 0.00 | - | 2 | 197 |
| 1.58 | 0.00 | - | 14 | 2,730 | 320.00 | 59.40 | 0.00 | - | 2 | 290 |
| 1.17 | 0.00 | - | 90 | 1,950 | 325.00 | 63.50 | 0.00 | - | 1 | 1 |
| 1.10 | 0.00 | - | 238 | 8,386 | 330.00 | 68.48 | 0.00 | - | 2 | 2 |
| 0.83 | 0.00 | - | 80 | 2,013 | 335.00 | 97.05 | 0.00 | - | 135 | 0 |
| 0.89 | 0.00 | - | 4 | 2,706 | 340.00 | 99.30 | 0.00 | - | 5 | 10 |
| 0.54 | 0.00 | - | 1 | 2,293 | 345.00 | 92.30 | 0.00 | - | 4 | 6 |
| 0.43 | 0.00 | - | 10 | 6,059 | 350.00 | 110.00 | 0.00 | - | 1 | 3 |
| 0.34 | 0.00 | - | 1 | 2,884 | 355.00 | 116.00 | 0.00 | - | 1 | 0 |
| 0.34 | 0.00 | - | 4 | 1,623 | 360.00 | 101.65 | 0.00 | - | 8 | 10 |
| 0.26 | 0.00 | - | 10 | 2,534 | 365.00 | 135.65 | 0.00 | - | 22 | 0 |
| 0.22 | 0.00 | - | 31 | 6,214 | 370.00 | 125.80 | 0.00 | - | 4 | 0 |
| 0.18 | 0.00 | - | 26 | 898 | 375.00 | 132.56 | 0.00 | - | 20 | 0 |
| 0.14 | 0.00 | - | 3 | 2,000 | 380.00 | 121.21 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 3 | 2,265 | 385.00 | 159.71 | 0.00 | - | 30 | 0 |
| 0.11 | 0.00 | - | 6 | 0 | 390.00 | 153.65 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 2 | 1,400 | 395.00 | 158.65 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 38 | 0 | 400.00 | 139.04 | 0.00 | - | 5 | 3 |
| 0.07 | 0.00 | - | 16 | 458 | 405.00 | 145.36 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 10 | 2,634 | 410.00 | 173.75 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 2,130 | 415.00 | 154.60 | 0.00 | - | 2 | 2 |
| 0.06 | 0.00 | - | 3 | 0 | 420.00 | 171.35 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 3 | 1,796 | 425.00 | 189.47 | 0.00 | - | 49 | 0 |
| 0.01 | 0.00 | - | 1 | 389 | 430.00 | 192.23 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 6 | 6,683 | 435.00 | 212.55 | 0.00 | - | 34 | 0 |
| 0.07 | 0.00 | - | 1 | 885 | 440.00 | 181.30 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 450.00 | 216.00 | 0.00 | - | 139 | 0 |
| 0.03 | 0.00 | - | 1 | 644 | 460.00 | 223.04 | 0.00 | - | 36 | 0 |
| 0.02 | 0.00 | - | 3 | 1,046 | 470.00 | 243.16 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 378 | 480.00 | 251.27 | 0.00 | - | 40 | 0 |
| 0.01 | 0.00 | - | 30 | 370 | 490.00 | 253.10 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 3,345 | 500.00 | 263.17 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 2,564 | 520.00 | 295.45 | 0.00 | - | 2 | 0 |
