Microstrategy Inc Preferred Series A

STRF
🏛️ 美国 →
114.70
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
09:31 102.27 102.45 101.85 102.25 9.7K
09:32 104.47 104.47 102.25 104.46 2.5K
09:33 104.46 104.46 102.50 102.50 6.0K
09:34 102.50 102.50 102.50 102.50 0.4K
09:35 102.50 102.50 102.50 102.50 0.1K
09:36 102.50 102.51 102.46 102.51 9.3K
09:37 102.51 102.67 102.51 102.67 10.7K
09:38 102.67 102.67 102.29 102.29 2.0K
09:39 102.29 102.45 102.29 102.45 0.2K
09:40 102.45 102.53 102.31 102.31 0.9K
09:41 102.55 102.55 102.55 102.55 4.2K
09:42 102.55 102.55 102.24 102.49 4.6K
09:43 102.49 102.49 101.90 101.90 0.5K
09:44 101.90 101.90 101.90 101.90 0.6K
09:45 101.90 102.20 101.90 102.20 0.2K
09:46 102.19 102.19 102.05 102.05 1.4K
09:47 102.05 102.05 101.79 101.79 3.2K
09:48 101.79 101.79 101.79 101.79 0.1K
09:49 101.79 101.79 101.79 101.79 0.1K
09:50 101.86 101.94 101.86 101.94 0.4K
09:51 101.94 101.94 101.94 101.94 0.1K
09:52 101.90 101.90 101.90 101.90 0.3K
09:53 101.90 101.90 101.75 101.75 0.5K
09:54 101.75 101.75 101.75 101.75 0.0K
09:55 101.75 101.75 101.75 101.75 0.1K
09:56 101.75 101.75 101.75 101.75 0.1K
09:57 101.75 101.75 101.75 101.75 0.0K
09:58 101.75 101.75 101.75 101.75 0.0K
09:59 101.57 101.75 101.57 101.75 0.3K
10:00 101.75 102.00 101.75 102.00 4.4K
10:01 102.00 102.00 101.64 101.64 0.2K
10:02 101.64 101.64 101.64 101.64 0.1K
10:03 101.64 101.64 101.64 101.64 0.3K
10:04 101.64 101.64 101.64 101.64 0.0K
10:05 101.64 101.64 101.64 101.64 0.1K
10:06 101.64 101.64 101.64 101.64 0.1K
10:07 101.90 101.90 101.70 101.71 0.4K
10:08 101.60 101.60 101.60 101.60 1.1K
10:09 101.60 101.60 101.60 101.60 0.3K
10:10 101.60 101.80 101.60 101.80 5.2K
10:11 101.75 101.75 101.71 101.71 3.1K
10:12 101.85 101.85 101.85 101.85 0.3K
10:13 101.85 101.85 101.83 101.83 0.2K
10:14 101.83 101.83 101.83 101.83 0.1K
10:15 101.90 101.99 101.90 101.99 2.8K
10:16 101.99 102.00 101.99 102.00 7.8K
10:17 102.00 102.00 102.00 102.00 0.0K
10:18 102.00 102.00 102.00 102.00 0.1K
10:19 102.00 102.00 102.00 102.00 0.1K
10:20 102.00 102.00 102.00 102.00 0.1K
10:21 102.00 102.00 102.00 102.00 0.0K
10:22 102.00 102.00 101.99 101.99 0.2K
10:23 101.99 101.99 101.99 101.99 0.1K
10:24 101.99 101.99 101.80 101.80 0.4K
10:25 101.80 101.80 101.80 101.80 0.1K
10:26 101.80 101.80 101.80 101.80 0.0K
10:27 101.80 101.80 101.80 101.80 0.0K
10:28 101.80 101.80 101.80 101.80 0.7K
10:29 102.00 102.00 102.00 102.00 0.1K
10:30 102.00 102.00 102.00 102.00 0.0K
10:31 102.00 102.00 102.00 102.00 0.1K
10:32 102.00 102.00 102.00 102.00 0.1K
10:33 102.00 102.00 102.00 102.00 0.0K
10:34 102.00 102.00 102.00 102.00 0.1K
10:35 102.00 102.00 102.00 102.00 1.0K
10:36 102.00 102.00 102.00 102.00 0.1K
10:37 101.88 101.88 101.86 101.86 0.3K
10:38 102.00 102.00 101.88 101.88 1.9K
10:39 101.88 101.95 101.88 101.95 0.6K
10:40 102.00 102.00 102.00 102.00 0.5K
10:41 102.00 102.00 101.87 101.87 0.7K
10:42 101.87 101.87 101.87 101.87 1.0K
10:43 101.99 101.99 101.87 101.99 2.6K
10:44 101.99 101.99 101.99 101.99 0.0K
10:45 101.99 102.00 101.99 102.00 1.4K
10:46 102.00 102.00 101.95 101.95 2.2K
10:47 102.48 102.48 101.95 101.95 1.3K
10:48 101.95 102.46 101.95 102.46 1.9K
10:49 102.46 102.46 102.46 102.46 0.0K
10:50 102.46 102.46 102.46 102.46 0.1K
10:51 102.00 103.00 102.00 102.10 5.1K
10:52 102.10 102.45 102.10 102.45 0.6K
10:53 102.45 102.45 102.45 102.45 0.7K
10:54 102.00 102.10 102.00 102.10 5.8K
10:55 102.10 102.23 102.10 102.23 0.2K
10:56 102.23 102.23 102.23 102.23 0.0K
10:57 102.23 102.23 102.23 102.23 0.0K
10:58 102.17 102.17 102.17 102.17 0.4K
10:59 102.17 102.17 102.17 102.17 0.1K
11:00 102.17 102.18 102.08 102.08 5.9K
11:01 102.00 102.00 101.96 101.96 1.4K
11:02 101.96 101.96 101.96 101.96 0.2K
11:03 101.96 101.96 101.96 101.96 0.0K
11:04 101.96 101.96 101.96 101.96 0.1K
11:05 101.96 101.96 101.96 101.96 0.0K
11:06 101.96 101.96 101.96 101.96 0.1K
11:07 101.96 101.96 101.96 101.96 0.0K
11:08 101.96 101.96 101.96 101.96 0.1K
11:09 101.96 102.12 101.96 102.12 0.2K
11:10 102.12 102.12 102.12 102.12 0.0K
11:11 102.12 102.12 102.12 102.12 0.3K
11:12 102.12 102.12 102.12 102.12 0.0K
11:13 102.12 102.12 102.12 102.12 0.1K
11:14 102.12 102.12 102.12 102.12 0.2K
11:15 102.12 102.12 102.12 102.12 0.1K
11:16 102.13 102.13 102.02 102.12 1.2K
11:17 102.12 102.12 102.01 102.01 0.4K
11:18 102.08 102.08 102.05 102.05 1.1K
11:19 102.13 102.13 102.13 102.13 0.5K
11:20 102.13 102.13 102.13 102.13 0.0K
11:21 102.03 102.03 102.03 102.03 0.4K
11:22 101.92 101.92 101.92 101.92 0.5K
11:23 101.92 101.92 101.92 101.92 0.1K
11:24 101.92 101.92 101.92 101.92 0.1K
11:25 101.92 101.93 101.92 101.93 0.4K
11:26 101.93 101.93 101.93 101.93 0.0K
11:27 101.93 101.93 101.93 101.93 0.1K
11:28 101.93 101.93 101.93 101.93 0.0K
11:29 101.93 101.93 101.93 101.93 6.2K
11:30 101.93 101.93 101.85 101.93 0.9K
11:31 101.99 101.99 101.99 101.99 0.6K
11:32 101.99 101.99 101.99 101.99 0.0K
11:33 101.93 101.93 101.93 101.93 0.2K
11:34 101.93 101.93 101.93 101.93 0.1K
11:35 101.93 101.93 101.93 101.93 0.5K
11:36 101.95 101.95 101.95 101.95 0.2K
11:37 101.95 101.95 101.95 101.95 0.0K
11:38 101.95 101.95 101.95 101.95 0.0K
11:39 101.95 101.95 101.95 101.95 0.0K
11:40 101.95 101.95 101.95 101.95 0.3K
11:41 101.95 101.95 101.95 101.95 0.0K
11:42 101.85 101.85 101.64 101.64 2.8K
11:43 101.70 101.70 101.70 101.70 0.1K
11:44 101.69 101.89 101.69 101.89 1.2K
11:45 101.89 101.89 101.70 101.80 0.5K
11:46 101.80 101.80 101.72 101.72 0.1K
11:47 101.72 101.72 101.72 101.72 0.2K
11:48 101.72 101.84 101.72 101.80 1.4K
11:49 101.80 101.80 101.80 101.80 0.0K
11:50 101.80 101.80 101.80 101.80 0.0K
11:51 101.83 101.83 101.83 101.83 0.4K
11:52 101.83 101.83 101.83 101.83 0.0K
11:53 101.83 101.83 101.70 101.70 0.4K
11:54 101.70 101.70 101.70 101.70 0.0K
11:55 101.70 101.70 101.70 101.70 0.1K
11:56 101.70 101.84 101.70 101.84 1.4K
11:57 101.84 101.84 101.84 101.84 0.0K
11:58 101.84 101.84 101.84 101.84 0.2K
11:59 101.84 101.84 101.81 101.81 0.6K
12:00 101.81 101.81 101.81 101.81 0.0K
12:01 101.81 101.88 101.81 101.88 0.1K
12:02 101.88 101.88 101.79 101.85 1.2K
12:03 101.75 101.80 101.71 101.80 1.1K
12:04 101.80 101.80 101.69 101.69 0.1K
12:05 101.69 101.69 101.69 101.69 0.6K
12:06 101.80 101.80 101.69 101.69 1.2K
12:07 101.69 101.85 101.69 101.85 1.3K
12:08 101.64 101.70 101.64 101.70 2.1K
12:09 101.70 101.70 101.69 101.69 1.2K
12:10 101.70 101.70 101.70 101.70 1.2K
12:11 101.70 101.90 101.70 101.80 0.6K
12:12 101.85 101.85 101.85 101.85 0.2K
12:13 101.85 101.85 101.85 101.85 0.1K
12:14 101.85 101.85 101.85 101.85 0.1K
12:15 101.85 101.85 101.85 101.85 0.1K
12:16 101.85 101.85 101.85 101.85 0.0K
12:17 101.85 101.85 101.85 101.85 0.6K
12:18 101.85 101.85 101.85 101.85 0.1K
12:19 101.85 101.85 101.85 101.85 0.0K
12:20 101.85 101.85 101.85 101.85 0.0K
12:21 101.85 101.85 101.85 101.85 0.0K
12:22 101.85 101.85 101.85 101.85 0.0K
12:23 101.85 101.85 101.85 101.85 0.1K
12:24 101.80 101.90 101.80 101.90 0.5K
12:25 101.90 101.90 101.90 101.90 0.8K
12:26 101.87 101.87 101.87 101.87 0.3K
12:27 101.87 101.87 101.87 101.87 0.0K
12:28 101.87 101.96 101.87 101.96 0.2K
12:29 101.96 101.96 101.96 101.96 0.4K
12:30 101.75 101.75 101.75 101.75 3.5K
12:31 101.75 101.75 101.75 101.75 0.1K
12:32 101.75 101.75 101.75 101.75 0.1K
12:33 101.75 101.76 101.75 101.76 1.5K
12:34 101.76 101.76 101.76 101.76 0.0K
12:35 101.76 101.76 101.76 101.76 0.0K
12:36 101.73 101.73 101.73 101.73 0.4K
12:37 101.60 101.74 101.60 101.74 1.3K
12:38 101.74 101.74 101.74 101.74 0.1K
12:39 101.74 101.74 101.74 101.74 0.0K
12:40 101.64 101.64 101.62 101.64 5.2K
12:41 101.62 101.62 101.62 101.62 0.6K
12:42 101.62 101.62 101.62 101.62 0.8K
12:43 101.62 101.62 101.62 101.62 0.0K
12:44 101.62 101.62 101.62 101.62 0.2K
12:45 101.62 101.62 101.62 101.62 0.0K
12:46 101.62 101.75 101.62 101.75 0.5K
12:47 101.75 101.75 101.75 101.75 0.0K
12:48 101.73 101.74 101.70 101.70 0.8K
12:49 101.70 101.70 101.70 101.70 0.0K
12:50 101.70 101.70 101.70 101.70 0.8K
12:51 101.70 101.70 101.70 101.70 0.0K
12:52 101.70 101.75 101.70 101.75 1.4K
12:53 101.75 101.75 101.75 101.75 0.0K
12:54 101.75 101.75 101.70 101.70 2.4K
12:55 101.75 101.75 101.75 101.75 0.2K
12:56 101.75 101.75 101.69 101.75 3.1K
12:57 101.75 101.75 101.73 101.73 2.4K
12:58 101.73 101.73 101.72 101.72 0.2K
12:59 101.75 101.75 101.71 101.71 1.3K
13:00 101.71 101.71 101.71 101.71 0.0K
13:01 101.50 101.50 101.50 101.50 6.0K
13:02 101.50 101.50 101.50 101.50 0.0K
13:03 101.50 101.50 101.50 101.50 0.2K
13:04 101.50 101.50 101.50 101.50 0.0K
13:05 101.50 101.50 101.50 101.50 0.1K
13:06 101.61 101.61 101.61 101.61 0.1K
13:07 101.69 101.69 101.68 101.68 1.0K
13:08 101.68 101.68 101.50 101.50 4.1K
13:09 101.86 101.86 101.86 101.86 0.1K
13:10 101.86 101.86 101.86 101.86 0.0K
13:11 101.86 101.86 101.86 101.86 0.1K
13:12 101.86 101.86 101.50 101.50 0.5K
13:13 101.71 101.71 101.50 101.50 0.3K
13:14 101.50 101.50 101.50 101.50 0.0K
13:15 101.50 101.50 101.50 101.50 0.1K
13:16 101.50 101.60 101.50 101.60 0.3K
13:17 101.60 101.60 101.60 101.60 0.1K
13:18 101.60 101.60 101.60 101.60 0.1K
13:19 101.60 101.60 101.60 101.60 0.0K
13:20 101.60 101.60 101.60 101.60 0.0K
13:21 101.60 101.60 101.60 101.60 0.0K
13:22 101.60 101.60 101.60 101.60 0.1K
13:23 101.60 101.60 101.60 101.60 0.0K
13:24 101.60 101.60 101.60 101.60 0.0K
13:25 101.60 101.60 101.60 101.60 0.0K
13:26 101.60 101.60 101.60 101.60 0.0K
13:27 101.60 101.60 101.60 101.60 0.0K
13:28 101.60 101.60 101.60 101.60 0.0K
13:29 101.60 101.60 101.60 101.60 0.0K
13:30 101.60 101.60 101.60 101.60 0.0K
13:31 101.60 101.60 101.60 101.60 0.0K
13:32 101.60 101.60 101.60 101.60 0.1K
13:33 101.60 101.60 101.60 101.60 0.0K
13:34 101.60 101.60 101.60 101.60 0.0K
13:35 101.60 101.60 101.50 101.50 0.5K
13:36 101.50 101.50 101.50 101.50 0.0K
13:37 101.50 101.50 101.50 101.50 0.0K
13:38 101.50 101.50 101.50 101.50 0.0K
13:39 101.57 101.57 101.57 101.57 0.1K
13:40 101.57 101.57 101.57 101.57 0.1K
13:41 101.67 101.67 101.67 101.67 0.1K
13:42 101.67 101.67 101.67 101.67 0.5K
13:43 101.67 101.67 101.67 101.67 0.0K
13:44 101.67 101.67 101.67 101.67 0.0K
13:45 101.67 101.67 101.67 101.67 0.0K
13:46 101.75 101.75 101.70 101.70 0.4K
13:47 101.77 101.77 101.77 101.77 0.3K
13:48 101.77 101.77 101.77 101.77 0.1K
13:49 101.77 101.77 101.77 101.77 0.1K
13:50 101.50 101.50 101.47 101.47 4.1K
13:51 101.47 101.47 101.45 101.46 0.4K
13:52 101.46 101.46 101.46 101.46 0.0K
13:53 101.49 101.49 101.49 101.49 0.4K
13:54 101.49 101.49 101.49 101.49 0.0K
13:55 101.49 101.49 101.49 101.49 0.0K
13:56 101.60 101.60 101.60 101.60 0.5K
13:57 101.60 101.60 101.60 101.60 0.0K
13:58 101.60 101.60 101.60 101.60 0.0K
13:59 101.60 101.60 101.60 101.60 0.0K
14:00 101.60 101.60 101.60 101.60 0.1K
14:01 101.60 101.60 101.60 101.60 0.1K
14:02 101.60 101.60 101.60 101.60 0.0K
14:03 101.93 101.93 101.52 101.52 1.6K
14:04 101.52 101.52 101.52 101.52 0.1K
14:05 101.68 101.75 101.68 101.75 1.1K
14:06 101.80 101.80 101.80 101.80 0.2K
14:07 101.80 101.80 101.80 101.80 0.0K
14:08 101.80 101.80 101.50 101.50 5.4K
14:09 101.50 101.50 101.50 101.50 0.0K
14:10 101.74 101.74 101.74 101.74 0.2K
14:11 101.73 101.73 101.73 101.73 0.5K
14:12 101.73 101.75 101.73 101.75 0.7K
14:13 101.75 101.75 101.75 101.75 0.0K
14:14 101.75 101.75 101.75 101.75 0.0K
14:15 101.75 101.75 101.75 101.75 0.0K
14:16 101.75 101.75 101.75 101.75 0.0K
14:17 101.75 101.75 101.75 101.75 0.0K
14:18 101.75 101.75 101.75 101.75 0.1K
14:19 101.75 101.75 101.75 101.75 0.0K
14:20 101.75 101.75 101.75 101.75 0.1K
14:21 101.75 101.75 101.75 101.75 0.1K
14:22 101.75 101.75 101.75 101.75 0.0K
14:23 101.75 101.75 101.75 101.75 0.0K
14:24 101.75 101.75 101.75 101.75 0.0K
14:25 101.75 101.75 101.75 101.75 0.8K
14:26 101.60 101.60 101.60 101.60 0.2K
14:27 101.60 101.60 101.60 101.60 0.2K
14:28 101.60 101.60 101.60 101.60 0.0K
14:29 101.60 101.75 101.60 101.75 0.2K
14:30 101.75 101.75 101.75 101.75 0.2K
14:31 101.75 101.75 101.75 101.75 0.1K
14:32 101.75 101.75 101.75 101.75 0.0K
14:33 101.75 101.75 101.75 101.75 0.0K
14:34 101.75 101.75 101.75 101.75 0.0K
14:35 101.75 101.75 101.75 101.75 0.0K
14:36 101.75 101.75 101.75 101.75 0.1K
14:37 101.75 101.75 101.75 101.75 0.0K
14:38 101.75 101.75 101.75 101.75 0.0K
14:39 101.75 101.75 101.75 101.75 0.0K
14:40 101.75 101.75 101.75 101.75 0.0K
14:41 101.75 101.75 101.75 101.75 0.3K
14:42 101.50 101.69 101.50 101.69 6.0K
14:43 101.69 101.69 101.69 101.69 0.0K
14:44 101.69 101.69 101.69 101.69 0.0K
14:45 101.69 101.69 101.69 101.69 0.0K
14:46 101.69 101.69 101.69 101.69 0.2K
14:47 101.73 101.73 101.73 101.73 0.5K
14:48 101.73 101.73 101.73 101.73 0.0K
14:49 101.73 101.73 101.73 101.73 0.8K
14:50 101.73 101.73 101.73 101.73 0.9K
14:51 101.73 101.78 101.73 101.78 0.2K
14:52 101.78 101.78 101.78 101.78 0.0K
14:53 101.78 101.78 101.78 101.78 0.0K
14:54 101.78 101.78 101.60 101.60 1.5K
14:55 101.60 101.60 101.60 101.60 0.0K
14:56 101.60 101.60 101.60 101.60 0.0K
14:57 101.60 101.60 101.60 101.60 0.2K
14:58 101.60 101.60 101.60 101.60 0.1K
14:59 101.60 101.60 101.60 101.60 0.0K
15:00 101.59 101.60 101.59 101.60 0.5K
15:01 101.62 101.62 101.62 101.62 0.7K
15:02 101.50 101.50 101.50 101.50 3.0K
15:03 101.50 101.50 101.50 101.50 2.0K
15:04 101.50 101.50 101.50 101.50 0.0K
15:05 101.50 101.50 101.50 101.50 0.0K
15:06 101.58 101.58 101.58 101.58 0.1K
15:07 101.58 101.58 101.58 101.58 0.0K
15:08 101.55 101.62 101.55 101.62 0.8K
15:09 101.62 101.62 101.62 101.62 0.2K
15:10 101.62 101.62 101.57 101.57 0.1K
15:11 101.57 101.57 101.57 101.57 0.0K
15:12 101.56 101.56 101.56 101.56 0.2K
15:13 101.56 101.56 101.56 101.56 0.1K
15:14 101.56 101.56 101.56 101.56 0.2K
15:15 101.56 101.56 101.56 101.56 0.0K
15:16 101.56 101.56 101.56 101.56 0.2K
15:17 101.48 101.48 101.47 101.47 0.5K
15:18 101.47 101.47 101.47 101.47 0.1K
15:19 101.56 101.56 101.56 101.56 1.0K
15:20 101.56 101.56 101.56 101.56 0.0K
15:21 101.56 101.56 101.47 101.47 0.4K
15:22 101.45 101.45 101.43 101.43 0.6K
15:23 101.43 101.43 101.43 101.43 0.0K
15:24 101.43 101.43 101.43 101.43 0.2K
15:25 101.43 101.48 101.43 101.48 0.3K
15:26 101.48 102.44 101.48 102.00 12.5K
15:27 102.00 102.00 102.00 102.00 0.0K
15:28 102.00 102.00 102.00 102.00 0.0K
15:29 102.34 102.39 102.34 102.39 0.5K
15:30 102.39 102.39 102.39 102.39 0.4K
15:31 102.39 102.39 102.00 102.00 1.8K
15:32 102.00 102.00 102.00 102.00 1.0K
15:33 102.00 102.00 102.00 102.00 0.1K
15:34 102.00 102.00 101.75 101.75 0.9K
15:35 101.75 101.75 101.75 101.75 0.0K
15:36 101.75 101.75 101.75 101.75 0.3K
15:37 101.75 101.75 101.75 101.75 0.0K
15:38 101.75 101.75 101.75 101.75 0.0K
15:39 101.75 101.75 101.75 101.75 0.0K
15:40 101.75 101.75 101.75 101.75 0.7K
15:41 101.75 101.90 101.75 101.90 0.4K
15:42 101.90 101.90 101.90 101.90 0.0K
15:43 101.90 101.90 101.90 101.90 0.7K
15:44 101.93 101.93 101.93 101.93 0.7K
15:45 101.93 101.93 101.93 101.93 0.2K
15:46 101.93 101.93 101.93 101.93 0.0K
15:47 101.93 101.93 101.93 101.93 0.0K
15:48 101.93 101.95 101.76 101.76 0.8K
15:49 101.75 101.75 101.68 101.68 1.7K
15:50 101.68 101.68 101.68 101.68 0.6K
15:51 101.68 101.68 101.68 101.68 0.0K
15:52 101.68 101.68 101.68 101.68 0.3K
15:53 101.68 101.68 101.60 101.60 3.9K
15:54 101.59 101.60 101.59 101.60 1.3K
15:55 101.60 101.60 101.50 101.50 1.4K
15:56 101.50 101.50 101.50 101.50 0.9K
15:57 101.49 101.49 101.47 101.47 0.7K
15:58 101.47 101.47 101.45 101.45 0.6K
15:59 101.45 101.45 101.45 101.45 0.8K
16:00 101.40 101.51 101.40 101.51 2.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据