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
2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 150.33 | 0.00 | - | 1 | 0 | 110.00 | 0.51 | 0.00 | - | 39 | 4,407 |
| 120.93 | 0.00 | - | 1 | 0 | 115.00 | 0.47 | 0.00 | - | 2 | 1,671 |
| 139.47 | 0.00 | - | 10 | 0 | 120.00 | 0.65 | 0.00 | - | 2 | 519 |
| 136.95 | 0.00 | - | 1 | 1,655 | 125.00 | 0.67 | 0.00 | - | 1 | 3,098 |
| 133.45 | 0.00 | - | 8 | 1,121 | 130.00 | 0.92 | 0.00 | - | 1 | 1,917 |
| 113.70 | 0.00 | - | 9 | 748 | 135.00 | 1.08 | 0.00 | - | 10 | 1,356 |
| 103.40 | 0.00 | - | 1 | 665 | 140.00 | 1.24 | 0.00 | - | 2 | 0 |
| 120.50 | 0.00 | - | 2 | 593 | 145.00 | 1.55 | 0.00 | - | 2 | 4,568 |
| 113.58 | 0.00 | - | 5 | 1,057 | 150.00 | 1.77 | 0.00 | - | 7 | 0 |
| 113.50 | 0.00 | - | 10 | 616 | 155.00 | 2.05 | 0.00 | - | 1 | 1,068 |
| 107.60 | 0.00 | - | 3 | 823 | 160.00 | 2.40 | 0.00 | - | 21 | 1,429 |
| 106.20 | 0.00 | - | 2 | 0 | 165.00 | 2.65 | 0.00 | - | 6 | 1,967 |
| 95.50 | 0.00 | - | 1 | 1,904 | 170.00 | 3.10 | 0.00 | - | 38 | 2,099 |
| 77.58 | 0.00 | - | 50 | 296 | 175.00 | 3.48 | 0.00 | - | 8 | 0 |
| 91.70 | 0.00 | - | 1 | 442 | 180.00 | 4.00 | 0.00 | - | 1 | 4,629 |
| 87.44 | 0.00 | - | 4 | 398 | 185.00 | 3.80 | 0.00 | - | 11 | 1,633 |
| 78.70 | 0.00 | - | 11 | 706 | 190.00 | 5.35 | 0.00 | - | 1 | 4,585 |
| 74.92 | 0.00 | - | 3 | 240 | 195.00 | 6.00 | 0.00 | - | 10 | 9,176 |
| 71.09 | 0.00 | - | 9 | 2,611 | 200.00 | 6.70 | 0.00 | - | 27 | 11,392 |
| 66.43 | 0.00 | - | 2 | 0 | 205.00 | 8.10 | 0.00 | - | 22 | 4,561 |
| 63.30 | 0.00 | - | 6 | 1,774 | 210.00 | 8.50 | 0.00 | - | 356 | 0 |
| 59.90 | 0.00 | - | 206 | 1,311 | 215.00 | 9.53 | 0.00 | - | 57 | 6,399 |
| 55.70 | 0.00 | - | 7 | 1,792 | 220.00 | 10.71 | 0.00 | - | 140 | 7,345 |
| 51.88 | 0.00 | - | 6 | 1,375 | 225.00 | 11.98 | 0.00 | - | 54 | 5,962 |
| 47.85 | 0.00 | - | 241 | 1,077 | 230.00 | 13.20 | 0.00 | - | 375 | 6,836 |
| 44.10 | 0.00 | - | 3 | 0 | 235.00 | 15.05 | 0.00 | - | 34 | 6,113 |
| 41.50 | 0.00 | - | 12 | 0 | 240.00 | 16.35 | 0.00 | - | 17 | 6,846 |
| 38.27 | 0.00 | - | 26 | 1,446 | 245.00 | 18.15 | 0.00 | - | 20 | 4,221 |
| 35.35 | 0.00 | - | 78 | 7,077 | 250.00 | 20.20 | 0.00 | - | 218 | 8,522 |
| 32.80 | 0.00 | - | 19 | 2,203 | 255.00 | 22.00 | 0.00 | - | 101 | 4,652 |
| 29.95 | 0.00 | - | 271 | 2,896 | 260.00 | 24.35 | 0.00 | - | 458 | 5,750 |
| 27.15 | 0.00 | - | 19 | 2,857 | 265.00 | 26.55 | 0.00 | - | 265 | 5,107 |
| 25.00 | 0.00 | - | 75 | 4,662 | 270.00 | 29.40 | 0.00 | - | 3 | 0 |
| 22.50 | 0.00 | - | 278 | 3,464 | 275.00 | 30.70 | 0.00 | - | 33 | 2,290 |
| 20.62 | 0.00 | - | 50 | 5,502 | 280.00 | 34.45 | 0.00 | - | 2 | 5,246 |
| 18.53 | 0.00 | - | 82 | 2,262 | 285.00 | 37.45 | 0.00 | - | 4 | 3,139 |
| 16.50 | 0.00 | - | 281 | 3,841 | 290.00 | 40.80 | 0.00 | - | 45 | 2,250 |
| 15.00 | 0.00 | - | 13 | 3,851 | 295.00 | 44.15 | 0.00 | - | 13 | 2,101 |
| 13.50 | 0.00 | - | 172 | 14,217 | 300.00 | 48.40 | 0.00 | - | 23 | 2,912 |
| 11.85 | 0.00 | - | 1,607 | 5,192 | 305.00 | 51.50 | 0.00 | - | 28 | 533 |
| 10.35 | 0.00 | - | 90 | 5,371 | 310.00 | 51.95 | 0.00 | - | 3 | 0 |
| 9.54 | 0.00 | - | 14 | 2,702 | 315.00 | 70.70 | 0.00 | - | 24 | 197 |
| 8.50 | 0.00 | - | 144 | 3,760 | 320.00 | 76.20 | 0.00 | - | 3 | 910 |
| 7.40 | 0.00 | - | 61 | 0 | 325.00 | 64.25 | 0.00 | - | 4 | 23 |
| 6.65 | 0.00 | - | 28 | 3,854 | 330.00 | 67.43 | 0.00 | - | 4 | 119 |
| 6.00 | 0.00 | - | 9 | 4,493 | 335.00 | 76.90 | 0.00 | - | 1 | 70 |
| 5.20 | 0.00 | - | 106 | 3,934 | 340.00 | 105.50 | 0.00 | - | 15 | 11 |
| 4.75 | 0.00 | - | 18 | 2,099 | 345.00 | 112.00 | 0.00 | - | 2 | 7 |
| 4.00 | 0.00 | - | 32 | 10,079 | 350.00 | 87.20 | 0.00 | - | 4 | 57 |
| 3.60 | 0.00 | - | 1 | 3,996 | 355.00 | 96.35 | 0.00 | - | 1 | 1 |
| 3.10 | 0.00 | - | 22 | 2,100 | 360.00 | 120.14 | 0.00 | - | 2 | 0 |
| 2.69 | 0.00 | - | 15 | 1,066 | 365.00 | 125.50 | 0.00 | - | 2 | 0 |
| 2.47 | 0.00 | - | 2 | 3,753 | 370.00 | 130.65 | 0.00 | - | 1 | 2 |
| 2.20 | 0.00 | - | 1 | 1,649 | 375.00 | 142.62 | 0.00 | - | 2 | 0 |
| 1.91 | 0.00 | - | 6 | 1,819 | 380.00 | 152.98 | 0.00 | - | 2 | 1 |
| 1.67 | 0.00 | - | 54 | 1,911 | 385.00 | 138.18 | 0.00 | - | 1 | 0 |
| 1.46 | 0.00 | - | 5 | 2,535 | 390.00 | 152.89 | 0.00 | - | 4 | 0 |
| 1.29 | 0.00 | - | 11 | 1,344 | 395.00 | 157.65 | 0.00 | - | 28 | 0 |
| 1.15 | 0.00 | - | 71 | 8,546 | 400.00 | 177.10 | 0.00 | - | 4 | 1 |
| 1.10 | 0.00 | - | 2 | 565 | 405.00 | 179.74 | 0.00 | - | 6 | 0 |
| 0.98 | 0.00 | - | 1 | 0 | 410.00 | 168.59 | 0.00 | - | 2 | 0 |
| 0.88 | 0.00 | - | 1 | 381 | 415.00 | 178.55 | 0.00 | - | 30 | 0 |
| 0.76 | 0.00 | - | 2 | 630 | 420.00 | 175.90 | 0.00 | - | 1 | 1 |
| 0.56 | 0.00 | - | 2 | 287 | 425.00 | 176.54 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 11 | 211 | 430.00 | 186.28 | 0.00 | - | 2 | 1 |
| 0.59 | 0.00 | - | 2 | 882 | 435.00 | 204.37 | 0.00 | - | 10 | 0 |
| 0.50 | 0.00 | - | 1 | 709 | 440.00 | 190.40 | 0.00 | - | 5 | 0 |
| 0.35 | 0.00 | - | 3 | 2,894 | 450.00 | 206.18 | 0.00 | - | 3 | 0 |
| 0.43 | 0.00 | - | 1 | 1,800 | 460.00 | 227.25 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 2 | 1,193 | 470.00 | 238.50 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 1 | 0 | 480.00 | 239.43 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 7 | 722 | 490.00 | 246.53 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 32 | 4,090 | 500.00 | 259.52 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 222 | 9,226 | 520.00 | 262.69 | 0.00 | - | 2 | 1 |
