微软公司

MSFT
🏛️ 墨西哥 →
9,393.24
最后更新: 2025-09-26
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
2021-12-31 7,000.00 7,000.00 6,875.99 6,898.52 0.0M
2021-12-30 7,045.00 7,045.00 6,900.24 6,971.80 0.0M
2021-12-29 7,080.00 7,080.00 7,000.00 7,048.60 0.0M
2021-12-28 7,056.00 7,063.82 7,000.01 7,045.96 0.0M
2021-12-27 7,015.00 7,092.12 6,967.62 7,069.30 0.0M
2021-12-24 6,990.00 7,014.88 6,990.00 7,008.18 0.0M
2021-12-23 6,915.00 6,988.33 6,890.01 6,923.41 0.0M
2021-12-22 6,817.25 6,900.00 6,817.25 6,880.57 0.0M
2021-12-21 6,631.15 6,818.00 6,629.01 6,791.70 0.0M
2021-12-20 6,699.99 6,699.99 6,590.00 6,640.29 0.0M
2021-12-17 6,666.50 6,754.00 6,583.00 6,710.73 0.0M
2021-12-16 7,020.00 7,038.00 6,727.89 6,777.75 0.0M
2021-12-15 6,979.00 7,046.00 6,907.02 7,023.06 0.0M
2021-12-14 7,081.13 7,137.49 6,864.01 6,972.58 0.0M
2021-12-13 7,131.35 7,190.00 7,120.00 7,147.73 0.0M
2021-12-10 7,127.00 7,160.01 7,059.43 7,131.35 0.0M
2021-12-09 7,080.00 7,080.00 6,969.48 6,989.94 0.0M
2021-12-08 7,099.01 7,099.01 6,920.05 6,993.15 0.0M
2021-12-07 7,069.82 7,099.99 7,000.00 7,010.04 0.0M
2021-12-06 6,853.55 6,955.03 6,765.98 6,936.17 0.0M
2021-12-03 7,075.00 7,075.00 6,801.11 6,857.76 0.0M
2021-12-02 7,070.00 7,092.00 6,971.05 7,010.38 0.0M
2021-12-01 7,132.00 7,219.99 7,071.24 7,110.54 0.0M
2021-11-30 7,326.00 7,326.00 7,053.11 7,120.00 0.0M
2021-11-29 7,249.81 7,365.00 7,249.81 7,303.79 0.0M
2021-11-26 7,280.00 7,349.99 7,150.67 7,249.81 0.0M
2021-11-25 7,250.00 7,280.00 7,250.00 7,280.00 0.0M
2021-11-24 7,205.00 7,249.99 7,180.01 7,233.47 0.0M
2021-11-23 7,200.00 7,200.00 7,080.01 7,161.46 0.0M
2021-11-22 7,179.99 7,334.22 7,177.00 7,200.00 0.0M
2021-11-19 7,109.99 7,175.03 7,109.99 7,154.76 0.0M
2021-11-18 7,038.00 7,109.99 7,038.00 7,097.16 0.0M
2021-11-17 7,115.00 7,115.00 7,012.00 7,016.48 0.0M
2021-11-16 6,917.50 7,084.31 6,917.50 7,042.40 0.0M
2021-11-12 6,900.00 6,923.12 6,862.00 6,917.50 0.0M
2021-11-11 6,848.88 6,889.99 6,803.16 6,876.92 0.0M
2021-11-10 6,802.72 6,831.37 6,749.06 6,828.99 0.0M
2021-11-09 6,841.35 6,857.81 6,808.65 6,832.34 0.0M
2021-11-08 6,840.51 6,850.00 6,798.00 6,848.88 0.0M
2021-11-05 6,918.77 6,918.77 6,818.00 6,844.00 0.0M
2021-11-04 6,885.00 6,928.00 6,800.01 6,910.48 0.0M
2021-11-03 6,900.00 6,955.00 6,884.10 6,890.44 0.0M
2021-11-01 6,840.00 6,864.00 6,795.02 6,843.04 0.0M
2021-10-29 6,625.53 6,823.57 6,612.69 6,800.52 0.0M
2021-10-28 6,578.08 6,618.13 6,520.00 6,603.70 0.0M
2021-10-27 6,350.01 6,608.26 6,350.01 6,579.45 0.0M
2021-10-26 6,265.81 6,300.00 6,229.14 6,264.61 0.0M
2021-10-25 6,250.00 6,254.99 6,200.00 6,219.45 0.0M
2021-10-22 6,247.00 6,255.00 6,227.00 6,255.00 0.0M
2021-10-21 6,200.00 6,305.05 6,200.00 6,295.39 0.0M
2021-10-20 6,236.00 6,236.00 6,180.01 6,192.68 0.0M
2021-10-19 6,279.96 6,290.71 6,229.00 6,232.01 0.0M
2021-10-18 6,195.00 6,266.65 6,183.30 6,259.44 0.0M
2021-10-15 6,207.72 6,225.88 6,151.00 6,182.35 0.0M
2021-10-14 6,199.99 6,233.63 6,174.40 6,221.53 0.0M
2021-10-13 6,122.00 6,150.00 6,060.47 6,097.14 0.0M
2021-10-12 6,124.00 6,127.20 6,084.98 6,089.76 0.0M
2021-10-11 6,114.12 6,185.00 6,084.69 6,159.96 0.0M
2021-10-08 6,105.00 6,138.87 6,099.62 6,114.12 0.0M
2021-10-07 6,086.00 6,116.99 6,070.00 6,091.13 0.0M
2021-10-06 5,944.93 6,030.04 5,942.01 6,020.73 0.0M
2021-10-05 5,812.89 5,969.99 5,812.89 5,944.92 0.0M
2021-10-04 5,929.00 5,929.00 5,760.01 5,783.98 0.0M
2021-10-01 5,800.00 5,931.03 5,799.95 5,927.00 0.0M
2021-09-30 5,931.04 5,931.04 5,820.00 5,827.26 0.0M
2021-09-29 5,830.00 5,900.92 5,809.20 5,836.88 0.0M
2021-09-28 5,900.00 5,900.00 5,775.00 5,791.18 0.0M
2021-09-27 5,969.97 5,969.97 5,892.00 5,920.26 0.0M
2021-09-24 6,000.00 6,046.23 5,975.00 6,005.32 0.0M
2021-09-23 5,985.00 6,025.00 5,980.00 6,006.99 0.0M
2021-09-22 5,945.00 6,005.00 5,927.99 5,991.23 0.0M
2021-09-21 5,919.99 5,992.77 5,919.99 5,936.99 0.0M
2021-09-20 5,980.00 5,985.00 5,850.00 5,907.60 0.0M
2021-09-17 6,079.00 6,079.00 5,984.01 6,004.03 0.0M
2021-09-15 6,033.00 6,086.99 6,003.01 6,056.87 0.0M
2021-09-14 5,930.00 6,000.00 5,900.01 5,966.14 0.0M
2021-09-13 5,902.00 5,921.99 5,850.00 5,896.06 0.0M
2021-09-10 5,995.00 5,995.00 5,883.00 5,887.84 0.0M
2021-09-09 5,998.99 6,020.00 5,920.11 5,926.61 0.0M
2021-09-08 5,970.00 5,998.99 5,920.11 5,974.58 0.0M
2021-09-07 6,020.00 6,020.00 5,943.02 5,980.00 0.0M
2021-09-06 6,010.96 6,069.00 6,008.99 6,008.99 0.0M
2021-09-03 6,000.00 6,028.99 5,919.40 6,008.99 0.0M
2021-09-02 6,051.99 6,051.99 6,004.00 6,010.00 0.0M
2021-09-01 6,084.21 6,085.00 6,044.92 6,054.00 0.0M
2021-08-31 6,116.00 6,116.00 6,068.00 6,082.59 0.0M
2021-08-30 6,100.00 6,130.00 6,080.07 6,117.49 0.0M
2021-08-27 6,065.00 6,078.76 6,030.00 6,056.83 0.0M
2021-08-26 6,190.00 6,190.00 6,090.00 6,096.87 0.0M
2021-08-25 6,142.00 6,150.00 6,095.00 6,125.00 0.0M
2021-08-24 6,208.42 6,208.42 6,110.00 6,117.87 0.0M
2021-08-23 6,200.00 6,249.99 6,162.87 6,202.56 0.0M
2021-08-20 6,099.99 6,249.99 6,099.99 6,206.00 0.0M
2021-08-19 5,828.99 5,995.00 5,828.00 5,989.03 0.0M
2021-08-18 5,851.04 5,894.61 5,820.01 5,838.87 0.0M
2021-08-17 5,840.00 5,874.99 5,820.01 5,856.28 0.0M
2021-08-16 5,785.00 5,860.00 5,785.00 5,858.64 0.0M
2021-08-13 5,777.00 5,818.99 5,767.00 5,818.99 0.0M
2021-08-12 5,724.52 5,782.85 5,724.52 5,775.00 0.0M
2021-08-11 5,778.75 5,778.75 5,700.01 5,715.00 0.0M
2021-08-10 5,826.11 5,826.12 5,740.00 5,740.66 0.0M
2021-08-09 5,801.00 5,826.44 5,778.00 5,791.40 0.0M
2021-08-06 5,779.36 5,799.99 5,753.98 5,799.99 0.0M
2021-08-05 5,715.00 5,763.90 5,715.00 5,760.10 0.0M
2021-08-04 5,690.00 5,733.89 5,678.99 5,733.87 0.0M
2021-08-03 5,652.15 5,715.04 5,652.15 5,701.98 0.0M
2021-08-02 5,678.00 5,700.63 5,618.01 5,675.00 0.0M
2021-07-30 5,650.03 5,680.22 5,618.12 5,679.82 0.0M
2021-07-29 5,701.00 5,723.99 5,680.00 5,693.10 0.0M
2021-07-28 5,765.00 5,780.00 5,610.00 5,699.96 0.0M
2021-07-27 5,756.30 5,791.31 5,650.01 5,718.17 0.0M
2021-07-26 5,829.29 5,829.29 5,747.12 5,785.23 0.0M
2021-07-23 5,765.00 5,818.29 5,765.00 5,799.91 0.0M
2021-07-22 5,690.00 5,772.00 5,690.00 5,745.01 0.0M
2021-07-21 5,646.00 5,689.68 5,640.00 5,663.00 0.0M
2021-07-20 5,560.01 5,649.80 5,560.01 5,642.96 0.0M
2021-07-19 5,589.67 5,589.67 5,500.01 5,543.95 0.0M
2021-07-16 5,640.00 5,640.00 5,550.01 5,589.67 0.0M
2021-07-15 5,639.99 5,639.99 5,575.01 5,600.26 0.0M
2021-07-14 5,641.55 5,650.00 5,600.82 5,625.82 0.0M
2021-07-13 5,538.00 5,662.99 5,538.00 5,633.14 0.0M
2021-07-12 5,553.07 5,553.07 5,496.40 5,510.22 0.0M
2021-07-09 5,535.00 5,535.00 5,480.33 5,513.50 0.0M
2021-07-08 5,588.00 5,588.00 5,515.01 5,546.61 0.0M
2021-07-07 5,574.00 5,616.00 5,571.95 5,589.49 0.0M
2021-07-06 5,535.00 5,575.00 5,511.00 5,552.31 0.0M
2021-07-05 5,498.00 5,560.00 5,498.00 5,560.00 0.0M
2021-07-02 5,401.01 5,495.99 5,401.01 5,488.45 0.0M
2021-07-01 5,401.00 5,431.00 5,400.00 5,431.00 0.0M
2021-06-30 5,380.00 5,401.00 5,366.00 5,399.98 0.0M
2021-06-29 5,350.00 5,389.98 5,331.00 5,382.97 0.0M
2021-06-28 5,316.00 5,325.00 5,296.00 5,316.70 0.0M
2021-06-25 5,253.00 5,297.99 5,227.15 5,279.08 0.0M
2021-06-24 5,347.05 5,389.27 5,267.00 5,305.05 0.0M
2021-06-23 5,418.00 5,418.00 5,329.11 5,364.53 0.0M
2021-06-22 5,400.00 5,464.99 5,394.00 5,403.94 0.0M
2021-06-21 5,345.32 5,428.00 5,336.20 5,373.62 0.0M
2021-06-18 5,300.00 5,405.00 5,282.41 5,374.16 0.0M
2021-06-17 5,245.00 5,351.00 5,245.00 5,345.45 0.0M
2021-06-16 5,195.00 5,230.00 5,150.01 5,226.63 0.0M
2021-06-15 5,165.01 5,235.00 5,165.01 5,179.12 0.0M
2021-06-14 5,130.00 5,180.00 5,100.01 5,169.57 0.0M
2021-06-11 5,080.00 5,140.00 5,076.00 5,112.30 0.0M
2021-06-10 5,045.56 5,077.56 5,032.50 5,059.03 0.0M
2021-06-09 4,980.00 5,049.00 4,969.31 5,008.50 0.0M
2021-06-08 5,062.52 5,079.99 4,982.01 4,983.22 0.0M
2021-06-07 4,977.99 5,040.00 4,964.62 5,018.93 0.0M
2021-06-04 4,980.00 5,018.96 4,980.00 5,004.72 0.0M
2021-06-03 4,915.05 4,953.00 4,880.00 4,941.72 0.0M
2021-06-02 4,932.00 4,969.00 4,899.99 4,912.88 0.0M
2021-06-01 4,973.62 4,973.62 4,925.02 4,943.73 0.0M
2021-05-31 4,989.31 4,989.31 4,881.75 4,885.45 0.0M
2021-05-28 5,030.01 5,030.01 4,975.00 4,989.31 0.0M
2021-05-27 4,980.35 5,029.99 4,980.35 5,004.99 0.0M
2021-05-26 5,010.00 5,020.00 4,985.00 4,985.00 0.0M
2021-05-25 4,980.00 5,028.97 4,976.24 5,003.66 0.0M
2021-05-24 4,900.00 4,990.00 4,900.00 4,976.21 0.0M
2021-05-21 4,930.21 4,949.98 4,890.00 4,895.87 0.0M
2021-05-20 4,899.26 4,930.20 4,890.01 4,908.22 0.0M
2021-05-19 4,854.99 4,854.99 4,744.93 4,829.98 0.0M
2021-05-18 4,871.00 4,879.99 4,802.01 4,844.72 0.0M
2021-05-17 4,930.00 4,930.00 4,817.01 4,843.37 0.0M
2021-05-14 4,888.25 4,949.99 4,888.25 4,939.25 0.0M
2021-05-13 4,815.00 4,938.54 4,815.00 4,875.00 0.0M
2021-05-12 4,870.00 4,885.69 4,803.96 4,821.88 0.1M
2021-05-11 4,900.00 4,929.00 4,836.00 4,919.00 0.0M
2021-05-10 5,029.00 5,029.00 4,930.00 4,940.09 0.0M
2021-05-07 5,021.74 5,059.00 5,021.74 5,030.01 0.0M
2021-05-06 5,014.99 5,014.99 4,958.80 5,004.10 0.0M
2021-05-05 5,036.23 5,045.90 4,990.01 5,012.36 0.0M
2021-05-04 5,076.00 5,076.00 4,965.00 5,003.39 0.0M
2021-05-03 5,114.99 5,135.46 5,070.02 5,076.06 0.0M
2021-04-30 5,049.98 5,113.13 5,015.00 5,088.41 0.0M
2021-04-29 5,100.00 5,151.46 5,010.01 5,068.61 0.0M
2021-04-28 5,254.99 5,254.99 5,050.00 5,069.53 0.0M
2021-04-27 5,195.00 5,273.05 5,195.00 5,266.59 0.0M
2021-04-26 5,192.00 5,207.99 5,177.98 5,191.00 0.0M
2021-04-23 5,149.99 5,190.99 5,100.00 5,184.93 0.0M
2021-04-22 5,197.50 5,200.00 5,092.00 5,121.20 0.0M
2021-04-21 5,136.37 5,190.00 5,136.37 5,188.40 0.0M
2021-04-20 5,137.29 5,168.99 5,115.87 5,154.86 0.0M
2021-04-19 5,145.00 5,172.99 5,110.00 5,123.09 0.0M
2021-04-16 5,189.99 5,195.99 5,160.00 5,194.50 0.0M
2021-04-15 5,151.16 5,194.99 5,149.99 5,185.65 0.0M
2021-04-14 5,186.69 5,186.69 5,122.01 5,130.99 0.0M
2021-04-13 5,190.00 5,226.57 5,140.94 5,189.40 0.0M
2021-04-12 5,150.00 5,190.00 5,121.00 5,163.02 0.0M
2021-04-09 5,100.00 5,150.00 5,085.01 5,134.82 0.0M
2021-04-08 5,055.01 5,113.99 5,055.01 5,085.00 0.0M
2021-04-07 5,022.14 5,070.00 4,997.00 5,046.19 0.0M
2021-04-06 5,050.01 5,050.01 4,986.01 4,999.64 0.0M
2021-04-05 4,850.00 5,076.00 4,850.00 5,051.91 0.0M
2021-03-31 4,769.99 4,882.00 4,751.00 4,833.24 0.0M
2021-03-30 4,775.00 4,805.00 4,755.02 4,764.39 0.0M
2021-03-29 4,853.82 4,878.27 4,815.00 4,849.70 0.0M
2021-03-26 4,803.01 4,860.00 4,780.01 4,853.82 0.0M
2021-03-25 4,912.26 4,928.18 4,795.67 4,822.41 0.0M
2021-03-24 4,910.00 4,950.04 4,904.00 4,939.93 0.0M
2021-03-23 4,870.00 4,990.00 4,870.00 4,945.19 0.0M
2021-03-22 4,796.00 4,874.98 4,796.00 4,852.58 0.0M
2021-03-19 4,742.00 4,750.05 4,701.01 4,735.26 0.0M
2021-03-18 4,801.00 4,828.32 4,715.01 4,723.39 0.0M
2021-03-17 4,928.47 4,928.47 4,821.01 4,834.07 0.0M
2021-03-16 4,889.99 4,948.00 4,874.13 4,903.96 0.0M
2021-03-12 4,904.00 4,904.00 4,858.02 4,882.87 0.0M
2021-03-11 4,885.00 4,948.07 4,879.10 4,904.14 0.0M
2021-03-10 4,969.99 4,976.96 4,852.06 4,879.06 0.0M
2021-03-09 4,942.00 4,987.98 4,935.00 4,971.92 0.0M
2021-03-08 4,900.00 4,998.99 4,894.00 4,902.69 0.0M
2021-03-05 4,865.00 4,964.98 4,820.00 4,935.73 0.0M
2021-03-04 4,778.80 4,844.21 4,679.06 4,786.98 0.0M
2021-03-03 4,820.00 4,830.00 4,750.02 4,757.80 0.0M
2021-03-02 4,908.29 4,908.29 4,825.00 4,825.97 0.0M
2021-03-01 4,890.13 4,900.00 4,830.00 4,891.43 0.0M
2021-02-26 4,849.99 4,926.11 4,808.01 4,891.67 0.0M
2021-02-25 4,835.00 4,890.00 4,778.11 4,797.10 0.0M
2021-02-24 4,750.00 4,790.01 4,700.02 4,778.11 0.0M
2021-02-23 4,805.69 4,820.00 4,731.73 4,818.00 0.0M
2021-02-22 4,922.01 4,940.00 4,801.01 4,863.00 0.0M
2021-02-19 4,946.46 4,956.50 4,920.01 4,937.55 0.0M
2021-02-18 4,927.00 4,958.75 4,917.50 4,940.01 0.0M
2021-02-17 4,902.10 4,938.55 4,858.66 4,931.16 0.0M
2021-02-16 4,900.00 4,964.97 4,900.00 4,905.90 0.0M
2021-02-15 4,889.98 4,889.98 4,889.98 4,889.98 0.0M
2021-02-12 4,880.00 4,880.00 4,855.00 4,873.81 0.0M
2021-02-11 4,858.05 4,877.50 4,840.00 4,865.84 0.0M
2021-02-10 4,895.01 4,895.01 4,838.00 4,875.00 0.0M
2021-02-09 4,868.25 4,917.98 4,850.00 4,906.84 0.0M
2021-02-08 4,883.26 4,889.90 4,844.03 4,844.03 0.0M
2021-02-05 4,929.99 4,929.99 4,846.00 4,868.28 0.0M
2021-02-04 4,906.50 4,948.50 4,906.50 4,921.15 0.0M
2021-02-03 4,825.28 4,956.00 4,820.00 4,927.28 0.0M
2021-02-02 4,850.00 4,909.99 4,815.00 4,830.78 0.0M
2021-01-29 4,740.00 4,818.99 4,725.00 4,771.00 0.0M
2021-01-28 4,742.98 4,898.99 4,742.98 4,830.00 0.0M
2021-01-27 4,714.00 4,857.00 4,668.00 4,706.24 0.0M
2021-01-26 4,616.01 4,681.51 4,610.00 4,653.57 0.0M
2021-01-25 4,542.77 4,620.00 4,540.00 4,612.89 0.0M
2021-01-22 4,499.00 4,584.00 4,499.00 4,516.46 0.0M
2021-01-21 4,423.00 4,475.00 4,387.50 4,447.19 0.0M
2021-01-20 4,247.50 4,427.00 4,247.50 4,411.83 0.0M
2021-01-19 4,282.00 4,282.00 4,185.00 4,257.01 0.0M
2021-01-18 4,250.00 4,250.00 4,250.00 4,250.00 0.0M
2021-01-15 4,235.00 4,245.00 4,203.00 4,217.67 0.0M
2021-01-14 4,297.47 4,297.47 4,192.00 4,195.57 0.0M
2021-01-13 4,269.99 4,302.00 4,250.00 4,298.50 0.0M
2021-01-12 4,350.01 4,350.01 4,250.01 4,258.00 0.0M
2021-01-11 4,400.00 4,413.00 4,350.02 4,365.05 0.0M
2021-01-08 4,370.00 4,399.00 4,348.00 4,392.15 0.0M
2021-01-07 4,215.00 4,390.33 4,215.00 4,380.91 0.0M
2021-01-06 4,338.00 4,338.00 4,187.00 4,188.32 0.0M
2021-01-05 4,345.00 4,345.00 4,300.00 4,327.53 0.0M
2021-01-04 4,444.00 4,444.00 4,275.01 4,345.93 0.0M