MSFT
SP500、NASDAQ100、ALL_US · 93 個交易日 · 最新 2026-09-09 收盤 491.65
資料庫沒有美股公司名稱，僅有代號。此欄位已預留，待名稱資料匯入後即會顯示。
價格資料自 2026-03-13 起，RVOL 自 2026-06-12 起 —— 前段沒有 RVOL 是資料本身的範圍差異，不是遺漏。
價格 · 成交量 · RVOL
三個共用同一條時間軸的面板。RVOL 的來源表起始日晚於日線， 因此它的面板只在真正有資料的區間繪製，前段以灰底標示為「無資料」而非畫成低量。
逐日 OHLC
| 價格 | 成交量 / 波動 | ||||||||
|---|---|---|---|---|---|---|---|---|---|
| 日期 | 開 | 高 | 低 | 收 | 還原收盤 | 漲跌 | 成交量 | VWAP | RVOL |
| 2026-09-09 | 493.07 | 494.39 | 489.80 | 491.65 | 491.65 | -0.47% | 12.9M | 492.04 | 0.58 |
| 2026-09-08 | 493.01 | 495.19 | 490.15 | 493.95 | 493.95 | -1.15% | 18.9M | 493.09 | 0.82 |
| 2026-09-04 | 510.00 | 511.00 | 499.36 | 499.70 | 499.70 | -2.04% | 18.1M | 501.19 | 0.77 |
| 2026-09-03 | 501.66 | 515.65 | 500.80 | 510.12 | 510.12 | +2.68% | 24.1M | 510.91 | 1.00 |
| 2026-09-02 | 499.85 | 500.27 | 493.81 | 496.82 | 496.82 | -0.84% | 15.3M | 496.91 | 0.61 |
| 2026-09-01 | 497.52 | 505.97 | 496.78 | 501.02 | 501.02 | -1.24% | 21.0M | 501.45 | 0.79 |
| 2026-08-31 | 510.38 | 512.19 | 506.39 | 507.29 | 507.29 | -1.22% | 27.2M | 508.74 | 0.95 |
| 2026-08-28 | 505.33 | 517.78 | 504.87 | 513.53 | 513.53 | +1.68% | 29.2M | 513.42 | 0.97 |
| 2026-08-27 | 494.88 | 506.48 | 490.08 | 505.06 | 505.06 | +1.75% | 28.7M | 502.75 | 0.84 |
| 2026-08-26 | 487.85 | 497.40 | 487.31 | 496.37 | 496.37 | +0.95% | 20.8M | 494.79 | 0.59 |
| 2026-08-25 | 485.44 | 492.44 | 484.30 | 491.71 | 491.71 | +0.90% | 19.5M | 489.87 | 0.54 |
| 2026-08-24 | 483.20 | 490.61 | 481.86 | 487.31 | 487.31 | +0.84% | 17.2M | 487.50 | 0.47 |
| 2026-08-21 | 479.88 | 486.36 | 478.53 | 483.24 | 483.24 | +0.43% | 22.5M | 483.02 | 0.61 |
| 2026-08-20 | 483.30 | 484.16 | 479.50 | 481.15 | 481.15 | -0.65% | 20.0M | 481.52 | 0.53 |
| 2026-08-19 | 480.06 | 489.30 | 479.36 | 484.31 | 484.31 | +0.56% | 20.0M | 484.08 | 0.53 |
| 2026-08-18 | 481.54 | 484.27 | 477.15 | 481.63 | 481.63 | +0.27% | 24.1M | 481.72 | 0.64 |
| 2026-08-17 | 490.14 | 492.66 | 478.41 | 480.35 | 480.35 | -3.04% | 29.6M | 482.05 | 0.79 |
| 2026-08-14 | 496.36 | 500.01 | 493.92 | 495.40 | 495.40 | -0.30% | 16.2M | 496.46 | 0.42 |
| 2026-08-13 | 493.26 | 501.34 | 493.01 | 496.88 | 496.88 | +0.90% | 23.0M | 496.59 | 0.59 |
| 2026-08-12 | 499.99 | 501.50 | 491.52 | 492.43 | 492.43 | -2.26% | 29.0M | 493.81 | 0.73 |
| 2026-08-11 | 504.33 | 505.33 | 499.55 | 503.81 | 503.81 | -0.44% | 23.0M | 502.90 | 0.58 |
| 2026-08-10 | 503.44 | 513.73 | 502.27 | 506.06 | 506.06 | +1.21% | 31.2M | 507.24 | 0.78 |
| 2026-08-07 | 499.21 | 505.18 | 498.73 | 499.99 | 499.99 | +0.03% | 28.8M | 501.29 | 0.73 |
| 2026-08-06 | 488.55 | 501.56 | 488.52 | 499.86 | 499.86 | +2.54% | 36.4M | 497.15 | 0.93 |
| 2026-08-05 | 496.36 | 498.24 | 485.68 | 487.46 | 487.46 | -1.09% | 33.4M | 489.65 | 0.86 |
| 2026-08-04 | 480.90 | 499.44 | 479.17 | 492.81 | 492.81 | +1.06% | 50.5M | 493.32 | 1.33 |
| 2026-08-03 | 476.13 | 491.65 | 475.00 | 487.65 | 487.65 | +4.93% | 66.8M | 486.90 | 1.84 |
| 2026-07-31 | 450.00 | 466.84 | 449.33 | 464.72 | 464.72 | +3.02% | 60.8M | 460.89 | 1.72 |
| 2026-07-30 | 437.90 | 458.69 | 432.44 | 451.10 | 451.10 | +15.51% | 110.2M | 448.73 | 3.42 |
| 2026-07-29 | 393.40 | 401.25 | 388.74 | 390.54 | 390.54 | -0.71% | 47.2M | 397.02 | 1.47 |
| 2026-07-28 | 393.16 | 400.32 | 391.30 | 393.35 | 393.35 | +1.09% | 32.4M | 395.68 | 0.98 |
| 2026-07-27 | 390.08 | 394.20 | 387.99 | 389.10 | 389.10 | +1.94% | 27.9M | 390.91 | 0.68 |
| 2026-07-24 | 387.05 | 389.03 | 380.65 | 381.70 | 381.70 | +0.03% | 27.7M | 383.31 | 0.65 |
| 2026-07-23 | 389.96 | 391.78 | 377.39 | 381.58 | 381.58 | -2.24% | 30.4M | 382.27 | 0.70 |
| 2026-07-22 | 399.58 | 401.00 | 386.96 | 390.34 | 390.34 | -1.86% | 28.1M | 390.06 | 0.64 |
| 2026-07-21 | 398.81 | 401.47 | 396.32 | 397.75 | 397.75 | -1.13% | 24.1M | 398.67 | 0.53 |
| 2026-07-20 | 391.41 | 403.18 | 389.65 | 402.29 | 402.29 | +2.15% | 27.9M | 398.92 | 0.60 |
| 2026-07-17 | 394.86 | 398.39 | 389.39 | 393.82 | 393.82 | -1.82% | 33.0M | 393.78 | 0.70 |
| 2026-07-16 | 398.31 | 405.99 | 392.05 | 401.10 | 401.10 | +1.38% | 37.0M | 400.36 | 0.79 |
| 2026-07-15 | 387.80 | 398.96 | 386.40 | 395.63 | 395.63 | +2.78% | 36.3M | 395.01 | 0.76 |
| 2026-07-14 | 382.82 | 388.19 | 378.65 | 384.93 | 384.93 | -1.55% | 27.5M | 384.70 | 0.58 |
| 2026-07-13 | 387.75 | 393.65 | 384.15 | 390.99 | 390.99 | +1.53% | 28.9M | 390.32 | 0.60 |
| 2026-07-10 | 387.80 | 391.91 | 381.50 | 385.10 | 385.10 | — | 24.6M | 385.12 | — |
| 2026-07-09 | 374.45 | 384.65 | 373.35 | 384.36 | 384.36 | — | 31.1M | 380.64 | — |
| 2026-07-08 | 384.03 | 385.31 | 381.33 | 383.34 | 383.34 | — | 25.9M | 383.21 | — |
| 2026-07-07 | 392.49 | 395.57 | 388.22 | 388.84 | 388.84 | — | 29.3M | 391.95 | — |
| 2026-07-06 | 387.04 | 389.15 | 381.22 | 386.74 | 386.74 | — | 34.2M | 385.72 | — |
| 2026-07-02 | 384.48 | 392.20 | 383.70 | 390.49 | 390.49 | — | 42.2M | 389.45 | — |
| 2026-07-01 | 380.82 | 388.83 | 374.89 | 384.28 | 384.28 | — | 48.1M | 384.13 | — |
| 2026-06-30 | 371.03 | 374.15 | 367.45 | 373.02 | 373.02 | — | 44.9M | 371.92 | — |
| 2026-06-29 | 377.50 | 380.50 | 359.90 | 368.57 | 368.57 | — | 51.2M | 371.40 | — |
| 2026-06-26 | 357.15 | 376.61 | 355.43 | 372.97 | 372.97 | — | 186.2M | 371.29 | — |
| 2026-06-25 | 362.77 | 364.23 | 349.20 | 352.83 | 352.83 | — | 66.4M | 354.51 | — |
| 2026-06-24 | 371.57 | 378.88 | 364.78 | 365.46 | 365.46 | — | 44.5M | 369.45 | — |
| 2026-06-23 | 372.38 | 377.22 | 370.67 | 373.94 | 373.94 | — | 40.6M | 373.67 | — |
| 2026-06-22 | 375.74 | 381.63 | 367.07 | 367.34 | 367.34 | — | 45.2M | 370.70 | — |
| 2026-06-18 | 377.82 | 381.37 | 373.28 | 379.40 | 379.40 | — | 59.7M | 378.28 | — |
| 2026-06-17 | 390.25 | 390.37 | 377.32 | 378.91 | 378.91 | — | 42.0M | 383.04 | — |
| 2026-06-16 | 395.79 | 396.84 | 390.69 | 393.83 | 393.83 | -1.63% | 31.5M | 393.42 | 0.51 |
| 2026-06-11 | 395.20 | 396.85 | 384.00 | 390.34 | 390.34 | — | 47.2M | 389.16 | — |
| 2026-06-10 | 398.55 | 405.04 | 397.16 | 397.36 | 397.36 | — | 32.6M | 400.12 | — |
| 2026-06-09 | 409.03 | 411.98 | 398.48 | 403.41 | 403.41 | — | 35.3M | 404.49 | — |
| 2026-06-08 | 414.14 | 417.16 | 408.56 | 411.74 | 411.74 | — | 32.1M | 411.90 | — |
| 2026-06-01 | 464.84 | 466.32 | 458.27 | 460.52 | 460.52 | — | 53.6M | 461.55 | — |
| 2026-05-29 | 432.55 | 450.33 | 432.36 | 450.24 | 450.24 | — | 79.7M | 446.17 | — |
| 2026-05-26 | 416.43 | 419.77 | 413.02 | 416.03 | 416.03 | — | 30.4M | 415.95 | — |
| 2026-05-22 | 419.54 | 424.40 | 416.33 | 418.57 | 418.57 | — | 22.4M | 419.09 | — |
| 2026-05-21 | 424.75 | 426.34 | 415.71 | 419.09 | 419.09 | — | 31.3M | 419.45 | — |
| 2026-05-20 | 414.17 | 422.10 | 411.30 | 421.06 | 421.06 | — | 27.9M | 418.13 | — |
| 2026-05-19 | 429.90 | 432.70 | 416.49 | 417.42 | 417.42 | — | 33.0M | 421.62 | — |
| 2026-05-18 | 416.62 | 425.12 | 415.61 | 423.54 | 423.54 | — | 32.6M | 421.48 | — |
| 2026-05-07 | 420.11 | 427.98 | 418.76 | 420.77 | 420.77 | — | 34.9M | 422.68 | — |
| 2026-05-06 | 408.00 | 418.42 | 405.11 | 413.96 | 413.96 | — | 30.3M | 412.70 | — |
| 2026-05-05 | 415.32 | 416.78 | 408.80 | 411.38 | 411.38 | — | 25.7M | 411.18 | — |
| 2026-05-04 | 411.54 | 420.78 | 410.80 | 413.62 | 413.62 | — | 28.1M | 414.94 | — |
| 2026-04-27 | 422.38 | 427.11 | 417.07 | 424.82 | 424.82 | — | 30.8M | 423.24 | — |
| 2026-04-24 | 416.97 | 424.95 | 415.80 | 424.62 | 424.62 | — | 27.5M | 421.43 | — |
| 2026-04-23 | 419.88 | 423.66 | 411.41 | 415.75 | 415.75 | — | 38.3M | 417.63 | — |
| 2026-04-20 | 421.14 | 423.33 | 416.30 | 418.07 | 418.07 | — | 26.8M | 418.50 | — |
| 2026-04-17 | 424.82 | 431.58 | 420.69 | 422.79 | 422.79 | — | 48.6M | 425.23 | — |
| 2026-04-10 | 372.98 | 375.64 | 370.03 | 370.87 | 370.87 | — | 28.2M | 371.75 | — |
| 2026-04-09 | 372.50 | 373.50 | 367.05 | 373.07 | 373.07 | — | 30.4M | 370.78 | — |
| 2026-04-08 | 384.98 | 385.00 | 371.41 | 374.33 | 374.33 | — | 33.1M | 376.84 | — |
| 2026-04-07 | 370.34 | 372.45 | 366.56 | 372.29 | 372.29 | — | 21.4M | 370.78 | — |
| 2026-04-02 | 367.20 | 373.64 | 364.15 | 373.46 | 373.46 | — | 24.1M | 370.54 | — |
| 2026-03-26 | 370.81 | 374.72 | 365.19 | 365.97 | 365.97 | — | 36.8M | 368.41 | — |
| 2026-03-25 | 376.92 | 377.06 | 369.63 | 371.04 | 371.04 | — | 31.2M | 371.83 | — |
| 2026-03-24 | 382.36 | 382.47 | 371.85 | 372.74 | 372.74 | — | 42.7M | 374.02 | — |
| 2026-03-23 | 383.90 | 387.21 | 381.68 | 383.00 | 383.00 | — | 29.7M | 383.91 | — |
| 2026-03-18 | 397.13 | 398.00 | 391.00 | 391.79 | 391.79 | — | 25.9M | 393.60 | — |
| 2026-03-17 | 400.27 | 404.40 | 397.75 | 399.41 | 399.41 | — | 26.2M | 399.64 | — |
| 2026-03-16 | 398.07 | 400.63 | 394.79 | 399.95 | 399.95 | — | 27.7M | 398.60 | — |
| 2026-03-13 | 401.00 | 404.80 | 394.25 | 395.55 | 395.55 | — | 26.8M | 397.39 | — |