Microstrategy Inc Preferred Series A

STRF
🏛️ 美国 →
116.00
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 92.49 92.49 91.95 92.49 8.0K
09:32 92.49 92.49 92.49 92.49 0.2K
09:33 92.49 92.49 92.49 92.49 0.1K
09:34 92.49 92.49 92.45 92.45 0.3K
09:35 92.45 92.45 92.45 92.45 0.2K
09:36 92.45 92.45 92.45 92.45 0.0K
09:37 92.38 92.38 92.38 92.38 2.7K
09:38 92.38 92.38 92.25 92.25 0.8K
09:39 92.25 92.25 92.25 92.25 0.3K
09:40 92.30 92.30 92.25 92.25 1.2K
09:41 92.16 92.30 92.16 92.30 1.3K
09:42 92.30 92.30 92.30 92.30 0.4K
09:43 92.30 92.30 92.25 92.25 1.0K
09:44 92.19 92.19 92.16 92.17 3.0K
09:45 92.17 92.17 92.10 92.10 2.1K
09:46 92.00 92.00 91.65 91.65 3.1K
09:47 91.35 91.35 91.19 91.19 5.0K
09:48 91.19 91.19 91.19 91.19 0.2K
09:49 91.19 91.26 91.19 91.26 2.8K
09:50 91.26 91.26 91.26 91.26 0.1K
09:51 91.26 91.26 91.26 91.26 0.0K
09:52 91.26 91.26 91.26 91.26 0.0K
09:53 91.26 91.26 91.26 91.26 0.2K
09:54 91.26 91.26 91.26 91.26 0.2K
09:55 91.26 91.35 91.26 91.35 0.8K
09:56 91.35 91.60 91.30 91.60 1.5K
09:57 91.60 91.60 91.60 91.60 0.3K
09:58 91.50 91.60 91.50 91.60 0.6K
09:59 91.60 91.60 91.57 91.57 0.8K
10:00 91.57 91.57 91.57 91.57 0.2K
10:01 91.57 91.57 91.57 91.57 0.9K
10:02 91.50 91.50 91.50 91.50 0.3K
10:03 91.52 91.52 91.32 91.32 0.6K
10:04 91.32 91.36 91.30 91.36 0.4K
10:05 91.36 91.36 91.30 91.30 0.5K
10:06 91.30 91.30 91.16 91.16 1.2K
10:07 91.16 91.16 91.16 91.16 0.9K
10:08 91.16 91.16 91.16 91.16 0.9K
10:09 91.16 91.16 91.00 91.00 1.4K
10:10 91.00 91.00 91.00 91.00 0.0K
10:11 91.00 91.00 91.00 91.00 0.1K
10:12 91.00 91.00 91.00 91.00 0.3K
10:13 91.00 91.13 91.00 91.07 2.4K
10:14 91.07 91.07 91.07 91.07 0.0K
10:15 91.01 91.01 91.01 91.01 0.1K
10:16 90.98 90.98 90.98 90.98 0.5K
10:17 90.98 90.98 90.98 90.98 0.3K
10:18 90.98 90.98 90.98 90.98 0.5K
10:19 90.99 91.00 90.99 91.00 2.1K
10:20 91.00 91.00 91.00 91.00 0.2K
10:21 91.00 91.00 91.00 91.00 0.1K
10:22 91.00 91.00 91.00 91.00 0.2K
10:23 91.00 91.00 91.00 91.00 0.1K
10:24 91.00 91.00 91.00 91.00 0.0K
10:25 91.00 91.00 90.86 90.86 0.5K
10:26 90.86 90.86 90.86 90.86 0.7K
10:27 90.86 90.86 90.86 90.86 0.0K
10:28 90.86 90.86 90.82 90.82 0.6K
10:29 90.82 90.82 90.82 90.82 0.0K
10:30 90.82 90.82 90.80 90.80 0.6K
10:31 90.80 90.80 90.80 90.80 0.1K
10:32 90.80 90.80 90.80 90.80 0.0K
10:33 90.88 90.88 90.88 90.88 0.4K
10:34 90.88 90.88 90.88 90.88 0.0K
10:35 90.88 90.88 90.88 90.88 0.2K
10:36 90.88 91.11 90.76 91.11 0.5K
10:37 90.94 90.94 90.78 90.78 0.4K
10:38 90.78 90.78 90.78 90.78 0.1K
10:39 90.81 90.81 90.81 90.81 0.1K
10:40 90.81 90.81 90.81 90.81 0.1K
10:41 90.81 90.85 90.80 90.80 1.9K
10:42 90.80 90.80 90.80 90.80 0.1K
10:43 90.80 90.85 90.80 90.85 0.2K
10:44 90.85 90.85 90.85 90.85 1.4K
10:45 90.85 90.85 90.85 90.85 0.2K
10:46 90.85 90.85 90.85 90.85 0.0K
10:47 90.85 90.85 90.85 90.85 0.1K
10:48 90.85 90.85 90.85 90.85 0.0K
10:49 90.85 90.85 90.85 90.85 0.3K
10:50 90.85 90.85 90.85 90.85 0.3K
10:51 90.87 90.88 90.87 90.88 0.5K
10:52 90.87 90.93 90.87 90.89 1.3K
10:53 90.89 90.91 90.89 90.90 0.5K
10:54 90.98 90.98 90.88 90.88 1.7K
10:55 90.88 90.88 90.75 90.75 0.7K
10:56 90.75 90.75 90.75 90.75 0.2K
10:57 90.75 90.75 90.75 90.75 0.5K
10:58 90.75 90.75 90.75 90.75 0.3K
10:59 90.75 90.75 90.75 90.75 4.7K
11:00 90.71 90.75 90.71 90.75 1.8K
11:01 90.75 90.75 90.75 90.75 0.1K
11:02 90.75 90.75 90.75 90.75 0.3K
11:03 90.75 90.75 90.75 90.75 0.3K
11:04 90.75 90.75 90.75 90.75 0.1K
11:05 90.75 90.75 90.75 90.75 0.1K
11:06 90.75 90.75 90.75 90.75 0.0K
11:07 90.75 90.75 90.74 90.74 2.0K
11:08 90.74 90.75 90.74 90.75 0.2K
11:09 90.73 90.73 90.73 90.73 1.0K
11:10 91.00 91.00 91.00 91.00 0.3K
11:11 91.00 91.00 91.00 91.00 0.1K
11:12 91.00 91.00 91.00 91.00 0.0K
11:13 91.00 91.00 91.00 91.00 0.1K
11:14 91.00 91.00 91.00 91.00 0.0K
11:15 91.00 91.00 91.00 91.00 0.1K
11:16 91.00 91.00 90.90 90.90 1.4K
11:17 90.90 90.90 90.90 90.90 0.1K
11:18 90.90 90.90 90.85 90.85 0.4K
11:19 90.85 91.00 90.85 91.00 11.0K
11:20 91.00 91.13 90.73 90.73 2.6K
11:21 90.73 90.73 90.73 90.73 0.0K
11:22 90.73 90.73 90.73 90.73 0.0K
11:23 90.95 91.10 90.92 91.10 1.5K
11:24 91.10 91.20 91.01 91.18 3.2K
11:25 91.18 91.18 91.18 91.18 1.3K
11:26 91.18 91.18 91.18 91.18 0.2K
11:27 91.18 91.20 91.18 91.18 2.4K
11:28 91.18 91.18 90.96 91.11 3.3K
11:29 91.11 91.11 91.11 91.11 0.1K
11:30 91.11 91.11 90.85 90.85 2.4K
11:31 90.85 90.85 90.85 90.85 0.6K
11:32 90.85 90.85 90.65 90.72 1.3K
11:33 90.72 90.83 90.72 90.83 0.4K
11:34 90.83 90.83 90.60 90.60 1.7K
11:35 90.60 90.60 90.60 90.60 0.1K
11:36 90.60 90.60 90.50 90.50 0.4K
11:37 90.50 90.50 90.50 90.50 0.1K
11:38 90.50 90.50 90.45 90.45 0.6K
11:39 90.46 90.46 90.24 90.24 1.1K
11:40 90.25 90.25 90.25 90.25 0.8K
11:41 90.25 90.25 90.25 90.25 0.2K
11:42 90.25 90.25 90.25 90.25 0.0K
11:43 90.25 90.34 90.25 90.34 0.8K
11:44 90.34 90.34 90.34 90.34 0.0K
11:45 90.49 90.82 90.49 90.57 1.4K
11:46 90.57 90.57 90.57 90.57 0.0K
11:47 90.57 90.57 90.57 90.57 1.0K
11:48 90.57 90.57 90.57 90.57 0.0K
11:49 90.57 90.57 90.57 90.57 0.1K
11:50 90.57 90.57 90.57 90.57 0.2K
11:51 90.57 90.57 90.57 90.57 0.0K
11:52 90.57 90.69 90.57 90.69 0.3K
11:53 90.69 90.69 90.30 90.30 0.7K
11:54 90.30 90.30 90.30 90.30 0.0K
11:55 90.30 90.37 90.30 90.37 0.4K
11:56 90.44 90.44 90.44 90.44 0.8K
11:57 90.44 90.44 90.44 90.44 0.0K
11:58 90.41 90.41 90.41 90.41 1.4K
11:59 90.38 90.41 90.38 90.41 0.6K
12:00 90.41 90.41 90.41 90.41 0.2K
12:01 90.41 90.41 90.41 90.41 0.0K
12:02 90.80 90.80 90.40 90.40 0.5K
12:03 90.40 90.40 90.40 90.40 0.0K
12:04 90.40 90.59 90.40 90.59 0.2K
12:05 90.59 90.59 90.37 90.37 0.7K
12:06 90.37 90.37 90.30 90.30 1.5K
12:07 90.30 90.30 90.30 90.30 0.2K
12:08 90.30 90.30 90.30 90.30 0.1K
12:09 90.30 90.30 90.25 90.25 0.8K
12:10 90.25 90.25 90.25 90.25 0.0K
12:11 90.25 90.25 90.25 90.25 0.0K
12:12 90.25 90.28 90.25 90.28 0.4K
12:13 90.28 90.28 90.28 90.28 0.0K
12:14 90.28 90.28 90.28 90.28 0.0K
12:15 90.30 90.33 90.30 90.30 0.3K
12:16 90.33 90.40 90.33 90.40 0.5K
12:17 90.40 90.50 90.40 90.50 1.3K
12:18 90.50 90.50 90.50 90.50 0.1K
12:19 90.50 90.50 90.50 90.50 0.5K
12:20 90.50 90.50 90.50 90.50 0.6K
12:21 90.50 90.50 90.50 90.50 0.2K
12:22 90.50 90.50 90.50 90.50 0.3K
12:23 90.50 90.50 90.50 90.50 0.2K
12:24 90.50 90.50 90.50 90.50 0.1K
12:25 90.50 90.50 90.50 90.50 0.0K
12:26 90.55 90.55 90.55 90.55 0.3K
12:27 90.80 90.80 90.51 90.51 2.7K
12:28 90.51 90.51 90.51 90.51 0.0K
12:29 90.51 90.51 90.51 90.51 0.0K
12:30 90.51 90.51 90.51 90.51 0.0K
12:31 90.80 90.80 90.72 90.72 3.6K
12:32 90.72 90.80 90.72 90.80 3.5K
12:33 90.87 91.05 90.87 91.05 1.2K
12:34 91.05 91.05 91.05 91.05 0.2K
12:35 91.05 91.05 91.05 91.05 0.1K
12:36 91.05 91.05 91.05 91.05 0.0K
12:37 91.05 91.05 91.05 91.05 0.0K
12:38 91.05 91.05 91.05 91.05 0.0K
12:39 90.89 90.89 90.89 90.89 0.2K
12:40 90.89 90.89 90.89 90.89 0.0K
12:41 90.89 90.89 90.75 90.75 0.3K
12:42 90.75 90.75 90.75 90.75 0.1K
12:43 90.75 90.75 90.75 90.75 0.0K
12:44 90.75 90.75 90.75 90.75 0.0K
12:45 90.75 90.75 90.75 90.75 0.0K
12:46 90.75 90.97 90.75 90.97 4.0K
12:47 90.97 90.97 90.97 90.97 0.1K
12:48 90.97 90.97 90.97 90.97 0.0K
12:49 90.97 90.97 90.97 90.97 0.0K
12:50 90.75 90.75 90.75 90.75 0.4K
12:51 91.04 91.04 91.04 91.04 1.6K
12:52 91.04 91.05 91.04 91.05 1.5K
12:53 91.05 91.05 91.05 91.05 0.0K
12:54 90.92 90.92 90.92 90.92 0.3K
12:55 90.92 90.92 90.92 90.92 0.0K
12:56 91.00 91.00 91.00 91.00 0.7K
12:57 91.06 91.06 91.06 91.06 0.4K
12:58 91.06 91.06 91.06 91.06 0.0K
12:59 91.00 91.00 90.98 90.98 0.4K
13:00 90.98 90.98 90.98 90.98 0.0K
13:01 90.98 90.98 90.98 90.98 0.0K
13:02 90.80 91.00 90.80 91.00 0.8K
13:03 91.00 91.01 91.00 91.01 1.2K
13:04 91.01 91.01 91.01 91.01 0.0K
13:05 90.84 90.84 90.84 90.84 1.5K
13:06 90.84 90.84 90.84 90.84 0.1K
13:07 90.84 90.84 90.81 90.81 2.0K
13:08 90.81 90.81 90.81 90.81 0.2K
13:09 90.81 91.10 90.81 91.10 0.4K
13:10 91.10 91.39 91.10 91.39 50.2K
13:11 91.00 91.00 91.00 91.00 1.9K
13:12 91.16 91.16 90.98 90.98 2.6K
13:13 91.00 91.00 90.98 90.98 2.7K
13:14 90.90 90.90 90.90 90.90 0.5K
13:15 91.01 91.01 91.01 91.01 0.1K
13:16 91.01 91.01 90.81 90.81 2.0K
13:17 91.01 91.01 91.01 91.01 0.1K
13:18 91.01 91.01 90.72 90.72 2.1K
13:19 90.72 90.72 90.72 90.72 0.0K
13:20 90.85 90.97 90.85 90.97 1.5K
13:21 90.97 90.97 90.97 90.97 0.1K
13:22 90.97 91.05 90.97 91.05 1.4K
13:23 91.05 91.07 91.05 91.07 1.4K
13:24 90.72 91.05 90.72 90.86 1.7K
13:25 90.86 90.86 90.72 90.72 1.0K
13:26 90.72 90.86 90.72 90.86 0.2K
13:27 90.86 90.86 90.86 90.86 0.0K
13:28 90.86 90.86 90.86 90.86 0.1K
13:29 90.86 90.98 90.86 90.98 0.2K
13:30 90.76 90.76 90.76 90.76 0.1K
13:31 90.76 90.76 90.76 90.76 0.0K
13:32 90.76 90.76 90.76 90.76 0.0K
13:33 90.76 91.09 90.72 90.72 6.5K
13:34 90.72 90.72 90.72 90.72 0.0K
13:35 90.72 90.96 90.72 90.96 1.3K
13:36 90.96 90.96 90.96 90.96 0.0K
13:37 90.96 90.96 90.72 90.73 4.2K
13:38 90.73 90.73 90.73 90.73 0.3K
13:39 90.73 90.96 90.73 90.96 0.5K
13:40 90.96 90.96 90.96 90.96 0.0K
13:41 90.96 90.96 90.96 90.96 0.0K
13:42 90.75 90.75 90.75 90.75 1.9K
13:43 90.75 90.75 90.75 90.75 0.3K
13:44 90.75 90.75 90.75 90.75 1.3K
13:45 90.75 90.75 90.75 90.75 0.0K
13:46 90.75 90.75 90.75 90.75 0.3K
13:47 90.75 90.75 90.75 90.75 0.0K
13:48 90.75 90.75 90.75 90.75 0.0K
13:49 90.75 90.75 90.75 90.75 0.0K
13:50 90.75 90.75 90.75 90.75 0.0K
13:51 90.75 90.75 90.75 90.75 0.1K
13:52 90.75 90.75 90.75 90.75 0.1K
13:53 90.75 90.75 90.75 90.75 0.1K
13:54 90.75 90.75 90.75 90.75 0.3K
13:55 90.75 90.75 90.75 90.75 0.2K
13:56 90.75 90.75 90.75 90.75 0.0K
13:57 90.75 90.75 90.75 90.75 0.0K
13:58 90.75 90.75 90.75 90.75 0.0K
13:59 90.75 90.75 90.75 90.75 0.1K
14:00 90.75 90.75 90.75 90.75 0.1K
14:01 90.75 90.75 90.75 90.75 0.0K
14:02 90.75 90.75 90.75 90.75 0.2K
14:03 90.75 90.75 90.75 90.75 0.2K
14:04 90.75 90.75 90.74 90.74 4.3K
14:05 90.74 90.90 90.74 90.75 0.7K
14:06 90.60 90.75 90.60 90.75 2.4K
14:07 90.70 90.70 90.70 90.70 0.1K
14:08 90.45 90.45 90.45 90.45 1.5K
14:09 90.45 90.45 90.45 90.45 0.0K
14:10 90.45 90.95 90.45 90.95 0.5K
14:11 90.95 90.95 90.95 90.95 0.0K
14:12 90.95 90.95 90.70 90.70 0.5K
14:13 90.75 90.75 90.75 90.75 0.1K
14:14 90.75 90.75 90.75 90.75 1.4K
14:15 90.82 90.82 90.82 90.82 0.6K
14:16 90.82 90.82 90.82 90.82 0.2K
14:17 90.82 90.82 90.82 90.82 0.1K
14:18 90.82 90.82 90.82 90.82 0.0K
14:19 90.82 90.82 90.82 90.82 0.0K
14:20 90.75 90.75 90.75 90.75 0.2K
14:21 90.75 90.75 90.75 90.75 0.3K
14:22 90.45 90.70 90.45 90.70 1.0K
14:23 90.70 90.70 90.70 90.70 0.4K
14:24 90.70 90.70 90.70 90.70 0.2K
14:25 90.70 90.70 90.70 90.70 0.1K
14:26 90.70 90.70 90.53 90.53 0.8K
14:27 90.53 90.53 90.53 90.53 0.0K
14:28 90.60 90.60 90.60 90.60 0.3K
14:29 90.60 90.60 90.50 90.50 0.4K
14:30 90.50 90.50 90.50 90.50 0.1K
14:31 90.50 90.50 90.50 90.50 0.1K
14:32 90.50 90.55 90.50 90.55 0.5K
14:33 90.55 90.55 90.55 90.55 0.0K
14:34 90.50 90.50 90.40 90.40 1.6K
14:35 90.40 90.50 90.40 90.50 0.4K
14:36 90.55 90.55 90.40 90.40 2.3K
14:37 90.40 90.40 90.40 90.40 0.0K
14:38 90.40 90.40 90.40 90.40 0.1K
14:39 90.40 90.40 90.40 90.40 0.1K
14:40 90.40 90.55 90.40 90.55 0.8K
14:41 90.55 90.55 90.55 90.55 0.0K
14:42 90.55 90.55 90.55 90.55 0.0K
14:43 90.40 90.40 90.40 90.40 1.2K
14:44 90.40 90.40 90.40 90.40 0.0K
14:45 90.40 90.40 90.40 90.40 0.2K
14:46 90.40 90.40 90.40 90.40 0.0K
14:47 90.40 90.40 90.40 90.40 0.0K
14:48 90.40 90.40 90.40 90.40 0.1K
14:49 90.40 90.40 90.40 90.40 0.0K
14:50 90.40 90.40 90.40 90.40 0.0K
14:51 90.40 90.40 90.40 90.40 0.0K
14:52 90.60 90.60 90.60 90.60 4.7K
14:53 90.60 90.60 90.60 90.60 0.2K
14:54 90.60 90.60 90.60 90.60 0.3K
14:55 90.60 90.75 90.60 90.75 2.2K
14:56 90.75 90.75 90.75 90.75 0.3K
14:57 90.75 90.75 90.75 90.75 0.1K
14:58 90.75 90.75 90.75 90.75 0.0K
14:59 90.75 90.75 90.75 90.75 0.1K
15:00 90.75 90.75 90.73 90.73 0.1K
15:01 90.73 90.73 90.73 90.73 0.0K
15:02 90.73 90.73 90.73 90.73 0.3K
15:03 90.73 90.73 90.73 90.73 1.5K
15:04 90.73 90.75 90.73 90.75 5.4K
15:05 90.75 90.75 90.75 90.75 3.4K
15:06 90.78 90.88 90.78 90.88 6.6K
15:07 90.88 90.98 90.88 90.93 1.5K
15:08 90.93 90.94 90.93 90.94 1.1K
15:09 90.94 91.00 90.94 91.00 2.8K
15:10 91.00 91.01 91.00 91.01 2.2K
15:11 91.01 91.07 91.01 91.07 0.3K
15:12 91.07 91.07 91.07 91.07 0.1K
15:13 91.07 91.07 91.07 91.07 2.5K
15:14 91.07 91.07 91.07 91.07 0.2K
15:15 91.07 91.07 91.07 91.07 0.8K
15:16 91.07 91.07 91.07 91.07 1.6K
15:17 91.07 91.07 91.07 91.07 1.9K
15:18 91.07 91.07 90.80 90.80 1.4K
15:19 90.80 90.87 90.80 90.80 2.1K
15:20 90.80 90.80 90.80 90.80 2.0K
15:21 90.80 90.80 90.71 90.71 6.7K
15:22 90.70 90.75 90.70 90.75 2.9K
15:23 90.75 90.75 90.75 90.75 0.0K
15:24 90.75 90.75 90.71 90.75 4.1K
15:25 90.75 90.75 90.75 90.75 0.8K
15:26 90.75 90.75 90.75 90.75 5.8K
15:27 90.75 90.75 90.75 90.75 0.1K
15:28 90.75 91.14 90.75 91.14 0.2K
15:29 91.14 91.14 91.14 91.14 0.2K
15:30 91.14 91.14 90.93 90.93 0.4K
15:31 90.75 90.75 90.75 90.75 1.0K
15:32 90.70 90.70 90.70 90.70 4.5K
15:33 90.70 90.70 90.70 90.70 0.0K
15:34 90.70 90.70 90.40 90.40 1.5K
15:35 90.52 90.55 90.52 90.55 0.7K
15:36 90.55 90.55 90.55 90.55 0.1K
15:37 90.55 90.69 90.55 90.69 0.5K
15:38 90.69 90.69 90.69 90.69 0.1K
15:39 90.69 90.69 90.69 90.69 0.2K
15:40 90.69 90.69 90.60 90.60 0.9K
15:41 90.60 90.60 90.60 90.60 0.1K
15:42 90.60 90.60 90.60 90.60 0.1K
15:43 90.60 90.65 90.55 90.55 1.6K
15:44 90.65 90.65 90.65 90.65 4.7K
15:45 90.65 90.65 90.65 90.65 0.0K
15:46 90.51 90.63 90.51 90.63 0.6K
15:47 90.63 90.63 90.63 90.63 0.1K
15:48 90.63 90.63 90.63 90.63 0.0K
15:49 90.55 90.55 90.55 90.55 1.0K
15:50 90.52 90.52 90.50 90.50 0.7K
15:51 91.60 92.01 91.29 91.29 29.3K
15:52 91.45 91.45 91.16 91.45 6.0K
15:53 91.45 92.11 91.45 92.11 24.4K
15:54 92.11 92.12 92.11 92.11 10.5K
15:55 92.11 92.12 92.11 92.12 8.8K
15:56 92.16 94.84 92.14 93.52 56.0K
15:57 93.91 93.91 92.81 92.85 18.6K
15:58 93.17 93.17 92.44 92.44 43.5K
15:59 92.75 93.93 92.75 93.55 94.3K
16:00 93.59 93.74 91.09 93.00 1,195.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据