Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EST
收市後：
認購期權
2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 252.50 | 0.00 | - | 3 | 47 | 125.00 | 0.28 | 0.00 | - | 4 | 2,533 |
| 234.60 | 0.00 | - | 2 | 13 | 130.00 | 0.24 | 0.00 | - | 1 | 458 |
| 245.70 | 0.00 | - | - | 1 | 135.00 | 0.27 | 0.00 | - | 1 | 1,633 |
| 228.09 | 0.00 | - | 1 | 1 | 140.00 | 0.40 | 0.00 | - | 8 | 1,966 |
| 197.00 | 0.00 | - | 2 | 3 | 145.00 | 0.50 | 0.00 | - | 1 | 2,320 |
| 178.15 | 0.00 | - | 3 | 5 | 150.00 | 0.36 | 0.00 | - | 1 | 1,171 |
| 220.00 | 0.00 | - | 1 | 9 | 155.00 | 0.80 | 0.00 | - | 3 | 1,513 |
| 105.60 | 0.00 | - | 10 | 5 | 160.00 | 0.60 | 0.00 | - | 4 | 892 |
| 197.00 | 0.00 | - | 1 | 6 | 165.00 | 0.68 | 0.00 | - | 2 | 1,068 |
| 205.44 | 0.00 | - | 11 | 13 | 170.00 | 0.95 | 0.00 | - | 2 | 315 |
| 201.73 | 0.00 | - | 4 | 350 | 175.00 | 0.49 | 0.00 | - | 1 | 768 |
| 197.00 | 0.00 | - | 1 | 164 | 180.00 | 1.70 | 0.00 | - | 1 | 952 |
| 190.76 | 0.00 | - | 10 | 176 | 185.00 | 1.05 | 0.00 | - | 2 | 1,118 |
| 187.98 | 0.00 | - | 49 | 164 | 190.00 | 1.29 | 0.00 | - | 3 | 413 |
| 185.31 | 0.00 | - | 3 | 85 | 195.00 | 1.32 | 0.00 | - | 3 | 288 |
| 182.00 | +4.80 | +2.71% | 1 | 950 | 200.00 | 1.45 | 0.00 | - | 2 | 555 |
| 118.69 | 0.00 | - | 2 | 8 | 205.00 | 1.48 | 0.00 | - | 2 | 521 |
| 125.35 | 0.00 | - | 1 | 116 | 210.00 | 1.70 | 0.00 | - | 2 | 316 |
| 158.37 | 0.00 | - | 1 | 74 | 215.00 | 4.68 | 0.00 | - | 26 | 364 |
| 173.00 | 0.00 | - | 1 | 63 | 220.00 | 2.03 | 0.00 | - | 2 | 659 |
| 157.95 | 0.00 | - | 1 | 78 | 225.00 | 2.10 | 0.00 | - | 4 | 564 |
| 145.00 | 0.00 | - | 1 | 183 | 230.00 | 2.85 | 0.00 | - | 25 | 902 |
| 156.35 | 0.00 | - | 1 | 49 | 235.00 | 3.75 | 0.00 | - | 2 | 778 |
| 141.85 | 0.00 | - | 2 | 163 | 240.00 | 3.10 | 0.00 | - | 5 | 782 |
| 139.46 | 0.00 | - | 1 | 204 | 245.00 | 3.75 | 0.00 | - | 2 | 1,205 |
| 139.00 | 0.00 | - | 1 | 149 | 250.00 | 4.15 | -0.01 | -0.24% | 1 | 566 |
| 139.29 | 0.00 | - | 7 | 92 | 255.00 | 4.90 | 0.00 | - | 15 | 415 |
| 127.25 | -9.20 | -6.74% | 2 | 302 | 260.00 | 5.05 | 0.00 | - | 5 | 433 |
| 128.61 | 0.00 | - | 1 | 225 | 265.00 | 5.16 | 0.00 | - | 1 | 682 |
| 121.79 | 0.00 | - | 1 | 197 | 270.00 | 6.45 | 0.00 | - | 10 | 215 |
| 114.40 | 0.00 | - | 2 | 566 | 275.00 | 6.48 | -0.47 | -6.76% | 916 | 765 |
| 110.70 | 0.00 | - | 4 | 425 | 280.00 | 6.95 | -0.45 | -6.08% | 4 | 630 |
| 110.10 | 0.00 | - | 1 | 470 | 285.00 | 7.65 | 0.00 | - | 2 | 384 |
| 100.80 | 0.00 | - | 2 | 211 | 290.00 | 8.52 | -0.61 | -6.68% | 3 | 351 |
| 98.48 | 0.00 | - | 1 | 143 | 295.00 | 9.05 | -1.15 | -11.27% | 2 | 356 |
| 96.70 | +2.70 | +2.87% | 39 | 449 | 300.00 | 10.99 | 0.00 | - | 22 | 1,019 |
| 90.65 | 0.00 | - | 2 | 124 | 305.00 | 10.85 | -1.00 | -8.44% | 5 | 327 |
| 88.96 | +1.77 | +2.03% | 30 | 105 | 310.00 | 12.32 | 0.00 | - | 1 | 205 |
| 82.60 | 0.00 | - | 3 | 214 | 315.00 | 13.37 | 0.00 | - | 1 | 330 |
| 80.52 | +2.52 | +3.23% | 1 | 337 | 320.00 | 14.61 | -0.74 | -4.82% | 1 | 269 |
| 70.93 | 0.00 | - | 1 | 412 | 325.00 | 15.22 | -0.68 | -4.28% | 2 | 203 |
| 73.45 | 0.00 | - | 1 | 562 | 330.00 | 16.50 | -0.95 | -5.44% | 4 | 130 |
| 71.05 | 0.00 | - | 1 | 443 | 335.00 | 18.11 | -0.40 | -2.16% | 1 | 200 |
| 67.42 | +0.32 | +0.48% | 7 | 328 | 340.00 | 19.50 | -0.88 | -4.32% | 1 | 346 |
| 63.81 | +1.11 | +1.77% | 3 | 149 | 345.00 | 20.37 | -1.28 | -5.91% | 2 | 258 |
| 57.80 | -1.04 | -1.77% | 1 | 1,307 | 350.00 | 22.48 | -1.15 | -4.87% | 7 | 550 |
| 56.27 | 0.00 | - | 1 | 665 | 355.00 | 24.60 | +2.05 | +9.09% | 325 | 99 |
| 54.03 | +1.53 | +2.91% | 8 | 1,628 | 360.00 | 27.18 | 0.00 | - | 2 | 101 |
| 51.85 | +2.19 | +4.41% | 47 | 912 | 365.00 | 27.60 | -2.21 | -7.41% | 2 | 125 |
| 47.90 | +0.43 | +0.91% | 2 | 831 | 370.00 | 30.35 | -1.45 | -4.56% | 19 | 114 |
| 46.23 | +1.33 | +2.96% | 8 | 510 | 375.00 | 33.75 | 0.00 | - | 6 | 278 |
| 43.43 | +1.94 | +4.68% | 1 | 709 | 380.00 | 37.35 | 0.00 | - | 4 | 437 |
| 42.18 | +3.28 | +8.43% | 2 | 414 | 385.00 | 37.85 | 0.00 | - | 1 | 49 |
| 36.90 | +0.35 | +0.96% | 2 | 439 | 390.00 | 43.00 | 0.00 | - | 1 | 91 |
| 34.90 | 0.00 | - | 6 | 140 | 395.00 | 40.75 | 0.00 | - | 3 | 321 |
| 34.05 | +1.20 | +3.65% | 26 | 742 | 400.00 | 50.00 | 0.00 | - | 1 | 141 |
| 31.35 | +0.85 | +2.79% | 27 | 299 | 405.00 | 46.90 | 0.00 | - | 50 | 65 |
| 29.31 | -0.06 | -0.20% | 1 | 1,767 | 410.00 | 48.90 | 0.00 | - | 22 | 158 |
| 27.40 | 0.00 | - | 4 | 481 | 415.00 | 53.50 | 0.00 | - | 19 | 25 |
| 25.73 | +0.88 | +3.54% | 1 | 2,124 | 420.00 | 51.65 | 0.00 | - | 14 | 17 |
| 23.35 | +1.01 | +4.52% | 4 | 249 | 425.00 | 54.25 | 0.00 | - | 16 | 33 |
| 22.30 | +1.84 | +8.99% | 5 | 1,080 | 430.00 | 64.50 | 0.00 | - | 2 | 16 |
| 22.60 | 0.00 | - | 3 | 338 | 435.00 | 66.11 | 0.00 | - | 6 | 16 |
| 19.00 | 0.00 | - | 2 | 656 | 440.00 | 71.95 | -1.45 | -1.98% | 1 | 24 |
| 17.65 | +0.50 | +2.92% | 1 | 348 | 445.00 | 77.42 | 0.00 | - | 2 | 1 |
| 16.57 | +1.60 | +10.69% | 4 | 755 | 450.00 | 82.50 | 0.00 | - | 1 | 1 |
| 13.35 | 0.00 | - | 10 | 221 | 455.00 | 85.80 | 0.00 | - | 2 | 0 |
| 13.45 | 0.00 | - | 5 | 351 | 460.00 | 114.29 | 0.00 | - | 4 | 0 |
| 10.95 | 0.00 | - | 2 | 1,212 | 470.00 | 93.35 | 0.00 | - | - | 1 |
| 10.95 | +0.15 | +1.39% | 27 | 220 | 475.00 | - | - | - | - | - |
| 10.31 | 0.00 | - | 39 | 416 | 480.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 94 | 485.00 | 157.00 | 0.00 | - | - | 0 |
| 8.10 | 0.00 | - | 1 | 475 | 490.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 3 | 351 | 495.00 | 166.80 | 0.00 | - | - | 0 |
| 7.50 | +0.50 | +7.14% | 42 | 851 | 500.00 | 169.55 | 0.00 | - | 2 | 0 |
| 6.25 | -0.35 | -5.30% | 4 | 252 | 505.00 | 185.37 | 0.00 | - | 1 | 0 |
| 6.30 | 0.00 | - | 2 | 422 | 510.00 | 189.02 | 0.00 | - | 30 | 0 |
| 5.80 | 0.00 | - | 3 | 73 | 515.00 | 191.97 | 0.00 | - | 182 | 0 |
| 5.35 | 0.00 | - | 3 | 156 | 520.00 | 199.31 | 0.00 | - | 62 | 0 |
| 4.90 | 0.00 | - | 26 | 330 | 525.00 | 185.00 | 0.00 | - | 6 | 0 |
| 4.40 | 0.00 | - | 1 | 468 | 530.00 | 191.05 | 0.00 | - | 88 | 0 |
| 3.95 | 0.00 | - | 4 | 1,666 | 535.00 | 201.89 | 0.00 | - | 2 | 0 |
| 3.60 | 0.00 | - | 26 | 3,164 | 540.00 | 211.89 | 0.00 | - | 22 | 0 |
| 3.05 | 0.00 | - | 1 | 5 | 550.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 1 | 246 | 560.00 | - | - | - | - | - |
| 2.26 | +0.11 | +5.12% | 155 | 519 | 570.00 | - | - | - | - | - |
