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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 272.95 | 0.00 | - | 1 | 46 | 110.00 | 0.18 | 0.00 | - | 10 | 10,974 |
| 264.65 | 0.00 | - | 20 | 56 | 115.00 | 0.23 | 0.00 | - | 5 | 8,838 |
| 261.89 | 0.00 | - | 200 | 286 | 120.00 | 0.21 | 0.00 | - | 1 | 1,823 |
| 258.54 | 0.00 | - | 1 | 44 | 125.00 | 0.31 | 0.00 | - | 7 | 1,941 |
| 253.91 | 0.00 | - | 1 | 14 | 130.00 | 0.34 | 0.00 | - | 2 | 2,298 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.30 | 0.00 | - | 11 | 647 |
| 196.45 | 0.00 | - | 1 | 102 | 140.00 | 0.36 | 0.00 | - | 55 | 1,785 |
| 241.90 | 0.00 | - | 10 | 175 | 145.00 | 0.43 | 0.00 | - | 2 | 479 |
| 238.00 | 0.00 | - | 1 | 1,621 | 150.00 | 0.46 | 0.00 | - | 250 | 3,355 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.58 | 0.00 | - | 1 | 4,143 |
| 174.30 | 0.00 | - | 2 | 185 | 160.00 | 0.62 | 0.00 | - | 12 | 10,059 |
| 213.05 | 0.00 | - | 268 | 546 | 165.00 | 1.14 | 0.00 | - | 21 | 1,637 |
| 208.93 | 0.00 | - | 178 | 1,550 | 170.00 | 0.81 | 0.00 | - | 3 | 1,646 |
| 204.86 | 0.00 | - | 4 | 1,028 | 175.00 | 0.89 | +0.04 | +4.71% | 9 | 1,505 |
| 208.70 | 0.00 | - | 1 | 1,373 | 180.00 | 0.97 | 0.00 | - | 2 | 2,445 |
| 195.05 | 0.00 | - | 9 | 418 | 185.00 | 1.12 | 0.00 | - | 2 | 547 |
| 201.41 | 0.00 | - | 10 | 440 | 190.00 | 1.25 | +0.03 | +2.46% | 6 | 5,820 |
| 138.00 | 0.00 | - | 1 | 839 | 195.00 | 1.41 | -0.11 | -7.24% | 1 | 2,094 |
| 189.92 | 0.00 | - | 3 | 716 | 200.00 | 1.58 | +0.07 | +4.64% | 13 | 5,994 |
| 183.90 | 0.00 | - | 2 | 147 | 205.00 | 1.75 | -0.15 | -7.89% | 1 | 785 |
| 179.40 | 0.00 | - | 2 | 706 | 210.00 | 1.87 | 0.00 | - | 2 | 3,320 |
| 176.15 | 0.00 | - | 4 | 545 | 215.00 | 2.16 | +0.06 | +2.86% | 1 | 2,713 |
| 168.10 | -4.55 | -2.64% | 2 | 748 | 220.00 | 2.36 | 0.00 | - | 1 | 2,871 |
| 164.67 | -3.33 | -1.98% | 11 | 471 | 225.00 | 2.60 | 0.00 | - | 1 | 1,895 |
| 165.00 | 0.00 | - | 2 | 517 | 230.00 | 2.89 | 0.00 | - | 2 | 2,262 |
| 137.50 | 0.00 | - | 1 | 283 | 235.00 | 3.15 | 0.00 | - | 1 | 4,682 |
| 151.40 | -2.13 | -1.39% | 1 | 736 | 240.00 | 3.50 | +0.10 | +2.94% | 4 | 7,148 |
| 149.19 | 0.00 | - | 3 | 454 | 245.00 | 3.70 | 0.00 | - | 1 | 4,392 |
| 142.55 | 0.00 | - | 4 | 1,983 | 250.00 | 4.29 | +0.14 | +3.37% | 506 | 6,387 |
| 128.50 | 0.00 | - | 3 | 562 | 255.00 | 5.00 | 0.00 | - | 2 | 1,391 |
| 136.50 | 0.00 | - | 1 | 1,996 | 260.00 | 5.00 | 0.00 | - | 2 | 3,085 |
| 132.00 | -1.04 | -0.78% | 5 | 2,315 | 265.00 | 5.35 | 0.00 | - | 2 | 3,501 |
| 125.10 | -0.11 | -0.09% | 8 | 1,582 | 270.00 | 6.00 | 0.00 | - | 3 | 2,014 |
| 120.50 | -5.18 | -4.12% | 7 | 1,350 | 275.00 | 6.77 | +0.50 | +7.97% | 2 | 1,936 |
| 117.10 | -1.15 | -0.97% | 1 | 995 | 280.00 | 7.45 | +0.25 | +3.47% | 1 | 3,406 |
| 112.62 | 0.00 | - | 5 | 610 | 285.00 | 8.00 | +0.35 | +4.58% | 55 | 610 |
| 108.82 | -5.51 | -4.82% | 2 | 1,775 | 290.00 | 8.85 | +0.60 | +7.27% | 14 | 3,469 |
| 111.05 | 0.00 | - | 1 | 510 | 295.00 | 9.75 | +0.85 | +9.55% | 46 | 730 |
| 101.47 | -1.70 | -1.65% | 4 | 1,643 | 300.00 | 10.20 | +0.10 | +0.99% | 14 | 3,532 |
| 99.10 | 0.00 | - | 1 | 868 | 305.00 | 11.35 | +0.98 | +9.45% | 17 | 1,673 |
| 93.50 | -2.11 | -2.21% | 10 | 1,234 | 310.00 | 12.45 | +0.65 | +5.51% | 64 | 1,039 |
| 90.50 | -0.67 | -0.73% | 2 | 1,551 | 315.00 | 13.00 | +0.08 | +0.62% | 20 | 1,371 |
| 87.84 | 0.00 | - | 20 | 1,556 | 320.00 | 14.42 | +0.82 | +6.03% | 519 | 1,667 |
| 85.38 | 0.00 | - | 2 | 874 | 325.00 | 15.65 | +0.65 | +4.33% | 38 | 1,367 |
| 78.33 | -1.82 | -2.27% | 18 | 1,705 | 330.00 | 16.75 | +0.60 | +3.72% | 36 | 1,672 |
| 76.13 | 0.00 | - | 1 | 875 | 335.00 | 18.35 | +1.60 | +9.55% | 20 | 747 |
| 73.02 | -3.78 | -4.92% | 140 | 1,639 | 340.00 | 19.50 | +0.55 | +2.90% | 19 | 1,886 |
| 68.50 | -1.10 | -1.58% | 1 | 1,155 | 345.00 | 21.25 | +1.45 | +7.32% | 21 | 1,210 |
| 67.65 | +1.02 | +1.53% | 25 | 5,780 | 350.00 | 22.70 | +0.85 | +3.89% | 294 | 2,091 |
| 64.00 | 0.00 | - | 2 | 585 | 355.00 | 24.30 | +0.75 | +3.18% | 38 | 201 |
| 59.15 | -2.20 | -3.59% | 27 | 2,368 | 360.00 | 25.15 | 0.00 | - | 20 | 900 |
| 58.25 | +0.09 | +0.15% | 144 | 570 | 365.00 | 27.65 | +0.55 | +2.03% | 1 | 224 |
| 54.00 | -1.25 | -2.26% | 6 | 1,326 | 370.00 | 28.87 | -0.13 | -0.45% | 10 | 632 |
| 50.45 | -2.20 | -4.18% | 6 | 1,763 | 375.00 | 32.05 | +1.06 | +3.42% | 14 | 1,379 |
| 47.90 | -2.10 | -4.20% | 188 | 891 | 380.00 | 32.10 | 0.00 | - | 3 | 506 |
| 45.15 | -4.34 | -8.77% | 38 | 2,232 | 385.00 | 35.75 | 0.00 | - | 1 | 187 |
| 42.55 | -1.78 | -4.02% | 22 | 1,189 | 390.00 | 38.80 | +1.50 | +4.02% | 6 | 404 |
| 40.55 | -1.46 | -3.48% | 100 | 1,305 | 395.00 | 41.30 | +1.50 | +3.77% | 106 | 269 |
| 39.50 | 0.00 | - | 18 | 7,432 | 400.00 | 44.14 | +1.84 | +4.35% | 1 | 1,594 |
| 35.60 | -1.65 | -4.43% | 18 | 674 | 405.00 | 43.60 | 0.00 | - | 1 | 129 |
| 33.40 | -1.75 | -4.98% | 34 | 5,722 | 410.00 | 48.05 | 0.00 | - | 70 | 52 |
| 31.53 | -0.62 | -1.93% | 7 | 1,215 | 415.00 | 52.35 | +1.10 | +2.15% | 2 | 372 |
| 29.62 | -1.70 | -5.43% | 2 | 4,106 | 420.00 | 55.85 | +3.85 | +7.40% | 10 | 79 |
| 27.69 | -1.08 | -3.75% | 9 | 208 | 425.00 | 57.80 | 0.00 | - | 1 | 35 |
| 25.90 | -1.20 | -4.43% | 2 | 921 | 430.00 | 58.80 | 0.00 | - | 16 | 100 |
| 24.32 | -2.28 | -8.57% | 1 | 487 | 435.00 | 66.40 | 0.00 | - | 1 | 1 |
| 22.60 | -1.24 | -5.20% | 4 | 833 | 440.00 | 66.00 | 0.00 | - | 40 | 12 |
| 21.99 | -0.06 | -0.27% | 2 | 272 | 445.00 | 108.80 | 0.00 | - | - | 0 |
| 20.60 | 0.00 | - | 412 | 3,518 | 450.00 | 73.08 | 0.00 | - | 13 | 31 |
| 19.15 | 0.00 | - | 5 | 317 | 455.00 | 76.92 | 0.00 | - | 10 | 15 |
| 17.74 | -0.06 | -0.34% | 2 | 1,214 | 460.00 | 83.80 | 0.00 | - | 10 | 20 |
| 16.20 | 0.00 | - | 1 | 409 | 465.00 | - | - | - | - | - |
| 14.75 | -1.20 | -7.52% | 6 | 992 | 470.00 | 101.42 | 0.00 | - | 2 | 0 |
| 13.75 | -0.57 | -3.98% | 1 | 957 | 475.00 | 96.96 | 0.00 | - | 1 | 0 |
| 12.80 | -0.55 | -4.12% | 251 | 3,144 | 480.00 | 102.80 | +1.30 | +1.28% | 1 | 1 |
| 12.35 | 0.00 | - | 10 | 270 | 485.00 | 153.70 | 0.00 | - | - | 0 |
| 11.19 | 0.00 | - | 2 | 401 | 490.00 | 120.10 | 0.00 | - | 4 | 0 |
| 10.60 | 0.00 | - | 4 | 907 | 495.00 | - | - | - | - | - |
| 9.53 | -0.32 | -3.25% | 31 | 3,443 | 500.00 | 121.02 | 0.00 | - | 5 | 0 |
| 8.65 | -0.25 | -2.81% | 33 | 222 | 505.00 | - | - | - | - | - |
| 8.29 | 0.00 | - | 2 | 191 | 510.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 200 | 628 | 515.00 | - | - | - | - | - |
| 7.10 | +0.06 | +0.85% | 200 | 426 | 520.00 | 157.95 | 0.00 | - | - | 0 |
| 6.85 | +0.20 | +3.01% | 1 | 1,848 | 525.00 | 197.41 | 0.00 | - | - | 0 |
| 6.77 | 0.00 | - | 8 | 667 | 530.00 | 197.92 | 0.00 | - | 2 | 0 |
| 5.40 | -0.55 | -9.24% | 25 | 473 | 535.00 | 207.66 | 0.00 | - | - | 0 |
| 5.00 | -0.28 | -5.30% | 109 | 2,197 | 540.00 | 161.61 | 0.00 | - | 2 | 0 |
| 3.60 | -0.23 | -6.01% | 7 | 170 | 560.00 | - | - | - | - | - |
