微软公司

MSFT
🏛️ 波兰 →
1,895.80
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-02 1,900.00 1,900.00 1,895.80 1,895.80 0.0M
2025-10-01 1,881.20 1,881.20 1,881.20 1,881.20 0.0M
2025-09-30 1,860.20 1,890.80 1,860.20 1,890.80 0.0M
2025-09-26 1,871.60 1,871.60 1,871.60 1,871.60 0.0M
2025-09-25 1,878.80 1,878.80 1,878.80 1,878.80 0.0M
2025-09-23 1,878.80 1,878.80 1,878.80 1,878.80 0.0M
2025-09-22 1,890.00 1,890.00 1,876.40 1,876.40 0.0M
2025-09-19 1,887.40 1,887.40 1,878.80 1,878.80 0.0M
2025-09-18 1,861.80 1,861.80 1,861.80 1,861.80 0.0M
2025-09-17 1,845.00 1,845.00 1,845.00 1,845.00 0.0M
2025-09-16 1,855.40 1,859.40 1,855.40 1,859.40 0.0M
2025-09-10 1,814.60 1,814.60 1,814.60 1,814.60 0.0M
2025-09-05 1,833.80 1,833.80 1,833.80 1,833.80 0.0M
2025-09-04 1,833.80 1,833.80 1,833.80 1,833.80 0.0M
2025-09-03 1,831.40 1,831.40 1,831.40 1,831.40 0.0M
2025-09-02 1,850.00 1,850.00 1,850.00 1,850.00 0.0M
2025-09-01 1,880.80 1,880.80 1,854.60 1,854.60 0.0M
2025-08-29 1,878.80 1,878.80 1,878.80 1,878.80 0.0M
2025-08-28 1,862.60 1,862.60 1,862.60 1,862.60 0.0M
2025-08-27 1,859.40 1,859.40 1,859.40 1,859.40 0.0M
2025-08-26 1,854.60 1,854.60 1,854.60 1,854.60 0.0M
2025-08-22 1,848.20 1,848.20 1,848.20 1,848.20 0.0M
2025-08-21 1,869.20 1,869.20 1,833.80 1,833.80 0.0M
2025-08-19 1,869.80 1,869.80 1,869.80 1,869.80 0.0M
2025-08-14 1,924.80 1,924.80 1,922.40 1,922.40 0.0M
2025-08-13 1,946.40 1,946.40 1,946.40 1,946.40 0.0M
2025-08-11 1,922.40 1,922.40 1,922.40 1,922.40 0.0M
2025-08-07 1,951.40 1,951.40 1,930.00 1,930.00 0.0M
2025-08-06 1,960.60 1,960.60 1,960.60 1,960.60 0.0M
2025-08-05 1,989.40 1,989.40 1,982.20 1,982.20 0.0M
2025-08-04 1,968.20 1,968.20 1,968.20 1,968.20 0.0M
2025-08-01 2,035.00 2,035.00 2,035.00 2,035.00 0.0M
2025-07-31 2,105.50 2,105.50 2,075.00 2,075.00 0.0M
2025-07-29 1,891.20 1,891.20 1,891.20 1,891.20 0.0M
2025-07-28 1,874.60 1,898.20 1,874.60 1,893.20 0.0M
2025-07-24 1,849.80 1,849.80 1,849.80 1,849.80 0.0M
2025-07-21 1,888.00 1,888.00 1,888.00 1,888.00 0.0M
2025-07-18 1,888.40 1,888.40 1,888.40 1,888.40 0.0M
2025-07-17 1,865.00 1,890.80 1,865.00 1,890.80 0.0M
2025-07-16 1,861.80 1,861.80 1,861.80 1,861.80 0.0M
2025-07-15 1,861.80 1,861.80 1,861.80 1,861.80 0.0M
2025-07-10 1,812.20 1,812.20 1,812.20 1,812.20 0.0M
2025-07-07 1,810.00 1,818.40 1,810.00 1,818.40 0.0M
2025-07-04 1,783.60 1,783.60 1,783.60 1,783.60 0.0M
2025-06-30 1,806.20 1,806.20 1,806.20 1,806.20 0.0M
2025-06-26 1,806.20 1,806.20 1,806.20 1,806.20 0.0M
2025-06-25 1,790.80 1,790.80 1,790.80 1,790.80 0.0M
2025-06-23 1,800.00 1,800.00 1,800.00 1,800.00 0.0M
2025-06-20 1,791.80 1,791.80 1,791.80 1,791.80 0.0M
2025-06-18 1,775.00 1,780.00 1,775.00 1,780.00 0.0M
2025-06-17 1,750.00 1,759.60 1,750.00 1,759.60 0.0M
2025-06-13 1,750.00 1,766.80 1,750.00 1,766.80 0.0M
2025-06-12 1,747.60 1,747.60 1,747.60 1,747.60 0.0M
2025-06-10 1,784.40 1,784.40 1,784.40 1,784.40 0.0M
2025-06-09 1,752.40 1,752.40 1,752.40 1,752.40 0.0M
2025-06-04 1,752.00 1,758.00 1,752.00 1,755.40 0.0M
2025-06-03 1,718.80 1,753.00 1,718.80 1,753.00 0.0M
2025-05-29 1,728.40 1,728.40 1,709.40 1,709.40 0.0M
2025-05-28 1,738.60 1,738.60 1,736.20 1,736.20 0.0M
2025-05-26 1,712.00 1,712.00 1,712.00 1,712.00 0.0M
2025-05-21 1,717.20 1,746.40 1,717.20 1,719.00 0.0M
2025-05-19 1,700.20 1,710.00 1,700.00 1,710.00 0.0M
2025-05-15 1,700.20 1,700.20 1,700.20 1,700.20 0.0M
2025-05-14 1,713.40 1,713.40 1,698.00 1,700.00 0.0M
2025-05-13 1,721.00 1,726.60 1,707.80 1,707.80 0.0M
2025-05-12 1,700.20 1,724.80 1,700.00 1,700.00 0.0M
2025-05-08 1,667.40 1,669.20 1,667.40 1,669.20 0.0M
2025-05-07 1,632.00 1,632.00 1,632.00 1,632.00 0.0M
2025-05-06 1,628.20 1,628.20 1,628.20 1,628.20 0.0M
2025-05-05 1,624.40 1,624.40 1,622.40 1,622.40 0.0M
2025-05-02 1,579.40 1,622.00 1,579.40 1,622.00 0.0M
2025-04-29 1,479.80 1,479.80 1,479.80 1,479.80 0.0M
2025-04-28 1,489.20 1,489.20 1,489.20 1,489.20 0.0M
2025-04-25 1,500.80 1,500.80 1,500.80 1,500.80 0.0M
2025-04-24 1,406.20 1,432.80 1,406.20 1,432.80 0.0M
2025-04-22 1,359.20 1,359.20 1,357.40 1,357.40 0.0M
2025-04-17 1,424.20 1,424.20 1,416.60 1,416.60 0.0M
2025-04-16 1,444.20 1,444.20 1,444.20 1,444.20 0.0M
2025-04-15 1,467.00 1,483.60 1,467.00 1,483.60 0.0M
2025-04-09 1,400.00 1,411.00 1,316.80 1,316.80 0.0M
2025-04-08 1,430.60 1,441.40 1,430.60 1,441.40 0.0M
2025-04-07 1,336.60 1,400.40 1,336.60 1,400.40 0.0M
2025-03-31 1,450.00 1,450.00 1,450.00 1,450.00 0.0M
2025-03-28 1,481.00 1,481.00 1,481.00 1,481.00 0.0M
2025-03-25 1,530.00 1,531.40 1,530.00 1,531.40 0.0M
2025-03-24 1,536.40 1,536.40 1,526.40 1,526.40 0.0M
2025-03-20 1,516.20 1,516.20 1,516.20 1,516.20 0.0M
2025-03-18 1,476.80 1,476.80 1,476.00 1,476.00 0.0M
2025-03-14 1,476.00 1,476.00 1,476.00 1,476.00 0.0M
2025-03-13 1,475.00 1,475.00 1,475.00 1,475.00 0.0M
2025-03-12 1,486.00 1,486.00 1,486.00 1,486.00 0.0M
2025-03-11 1,472.60 1,475.00 1,469.00 1,475.00 0.0M
2025-03-06 1,540.00 1,556.00 1,530.00 1,544.20 0.0M
2025-03-05 1,534.20 1,534.20 1,519.80 1,519.80 0.0M
2025-03-04 1,548.40 1,548.40 1,521.00 1,521.00 0.0M
2025-02-28 1,579.20 1,579.20 1,565.40 1,565.40 0.0M
2025-02-25 1,600.00 1,600.00 1,599.80 1,599.80 0.0M
2025-02-24 1,637.40 1,637.40 1,596.20 1,596.20 0.0M
2025-02-20 1,685.40 1,685.40 1,668.20 1,668.20 0.0M
2025-02-19 1,640.80 1,640.80 1,640.80 1,640.80 0.0M
2025-02-18 1,644.20 1,644.20 1,624.60 1,624.60 0.0M
2025-02-17 1,632.00 1,632.00 1,632.00 1,632.00 0.0M
2025-02-14 1,650.00 1,650.00 1,623.60 1,623.60 0.0M
2025-02-13 1,647.60 1,647.60 1,644.20 1,647.60 0.0M
2025-02-12 1,648.20 1,658.00 1,644.20 1,658.00 0.0M
2025-02-11 1,670.00 1,670.00 1,658.40 1,658.40 0.0M
2025-02-10 1,678.00 1,678.00 1,678.00 1,678.00 0.0M
2025-02-07 1,700.00 1,700.00 1,678.40 1,678.40 0.0M
2025-02-06 1,690.00 1,690.00 1,690.00 1,690.00 0.0M
2025-02-05 1,675.00 1,675.00 1,668.20 1,668.20 0.0M
2025-02-04 1,688.80 1,688.80 1,688.80 1,688.80 0.0M
2025-02-03 1,639.00 1,695.60 1,639.00 1,695.60 0.0M
2025-01-31 1,690.00 1,712.00 1,690.00 1,712.00 0.0M
2025-01-30 1,730.00 1,733.40 1,680.00 1,680.00 0.0M
2025-01-29 1,757.80 1,757.80 1,757.80 1,757.80 0.0M
2025-01-28 1,750.00 1,750.00 1,750.00 1,750.00 0.0M
2025-01-27 1,733.40 1,735.00 1,733.40 1,735.00 0.0M
2025-01-23 1,795.00 1,812.00 1,795.00 1,812.00 0.0M
2025-01-22 1,791.60 1,793.00 1,791.60 1,793.00 0.0M
2025-01-20 1,795.00 1,795.00 1,795.00 1,795.00 0.0M
2025-01-17 1,767.00 1,767.00 1,767.00 1,767.00 0.0M
2025-01-15 1,716.00 1,716.00 1,716.00 1,716.00 0.0M
2025-01-13 1,767.00 1,767.00 1,767.00 1,767.00 0.0M
2025-01-10 1,767.60 1,767.60 1,767.60 1,767.60 0.0M
2025-01-09 1,780.00 1,780.00 1,767.60 1,767.60 0.0M
2025-01-07 1,764.20 1,777.80 1,757.20 1,777.80 0.0M
2025-01-03 1,764.20 1,764.20 1,757.20 1,757.20 0.0M
2025-01-02 1,771.00 1,771.00 1,767.00 1,767.00 0.0M