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
09:31 102.65 103.50 102.65 102.69 4.3K
09:32 102.69 102.69 102.60 102.60 2.4K
09:33 102.60 102.60 102.60 102.60 0.1K
09:34 102.60 102.60 102.60 102.60 0.2K
09:35 102.60 102.64 102.60 102.64 0.1K
09:36 102.60 102.64 102.59 102.59 1.1K
09:37 102.59 102.59 102.59 102.59 0.1K
09:38 102.70 102.70 102.48 102.48 0.8K
09:39 102.69 102.70 102.49 102.49 1.1K
09:40 102.48 102.70 102.48 102.70 0.7K
09:41 102.70 102.70 102.48 102.55 0.7K
09:42 102.55 102.55 102.55 102.55 0.2K
09:43 102.55 102.63 102.55 102.63 0.4K
09:44 102.63 102.63 102.63 102.63 0.1K
09:45 102.63 102.70 102.63 102.65 1.7K
09:46 102.50 102.50 102.50 102.50 0.3K
09:47 102.59 102.59 102.59 102.59 0.2K
09:48 102.59 102.59 102.59 102.59 0.2K
09:49 102.59 102.70 102.59 102.70 2.8K
09:50 102.70 102.70 102.70 102.70 0.1K
09:51 102.70 102.70 102.70 102.70 0.0K
09:52 102.70 102.70 102.70 102.70 0.5K
09:53 102.70 102.70 102.70 102.70 0.8K
09:54 102.70 102.70 102.67 102.67 0.7K
09:55 102.69 102.69 102.69 102.69 1.0K
09:56 102.69 102.69 102.69 102.69 0.3K
09:57 102.69 102.69 102.63 102.63 0.4K
09:58 102.63 102.63 102.63 102.63 0.1K
09:59 102.63 102.63 102.63 102.63 0.0K
10:00 102.63 102.63 102.63 102.63 0.0K
10:01 102.63 102.63 102.63 102.63 0.0K
10:02 102.63 102.63 102.63 102.63 0.2K
10:03 102.63 102.63 102.63 102.63 0.1K
10:04 102.63 102.75 102.63 102.75 0.7K
10:05 102.75 103.00 102.75 103.00 1.6K
10:06 102.71 102.71 102.71 102.71 1.1K
10:07 102.71 102.71 102.71 102.71 0.0K
10:08 102.85 102.85 102.85 102.85 1.7K
10:09 103.00 103.00 103.00 103.00 3.3K
10:10 103.00 103.00 102.70 102.70 0.5K
10:11 102.70 102.70 102.70 102.70 0.0K
10:12 102.70 102.92 102.70 102.92 0.2K
10:13 102.92 102.92 102.92 102.92 0.0K
10:14 102.70 102.70 102.70 102.70 0.2K
10:15 102.70 102.85 102.70 102.85 0.4K
10:16 102.99 103.00 102.99 103.00 1.1K
10:17 103.00 103.00 103.00 103.00 0.6K
10:18 103.00 103.00 103.00 103.00 0.1K
10:19 103.00 103.00 103.00 103.00 1.4K
10:20 102.91 102.91 102.90 102.90 3.0K
10:21 102.90 103.16 102.90 103.04 1.3K
10:22 103.04 103.04 103.04 103.04 0.3K
10:23 103.04 103.04 103.04 103.04 0.4K
10:24 103.04 103.04 103.00 103.00 0.6K
10:25 103.00 103.00 103.00 103.00 0.1K
10:26 103.00 103.05 103.00 103.05 0.5K
10:27 103.05 103.05 103.05 103.05 0.0K
10:28 103.05 103.05 103.05 103.05 0.2K
10:29 103.05 103.05 103.05 103.05 0.1K
10:30 103.05 103.05 103.05 103.05 2.9K
10:31 103.05 103.05 103.05 103.05 0.1K
10:32 103.05 103.05 103.05 103.05 0.9K
10:33 103.05 103.05 103.05 103.05 0.1K
10:34 103.05 103.05 103.05 103.05 2.5K
10:35 103.05 103.05 103.03 103.03 0.8K
10:36 103.03 103.03 103.00 103.00 1.4K
10:37 103.00 103.00 103.00 103.00 0.1K
10:38 103.00 103.00 103.00 103.00 2.6K
10:39 103.10 103.10 103.10 103.10 0.3K
10:40 103.10 103.10 103.00 103.00 1.1K
10:41 103.00 103.09 103.00 103.09 0.4K
10:42 103.09 103.09 103.09 103.09 0.1K
10:43 103.09 103.09 103.09 103.09 0.1K
10:44 103.09 103.15 103.09 103.15 0.2K
10:45 103.15 103.15 103.08 103.08 0.1K
10:46 103.08 103.08 103.08 103.08 0.0K
10:47 103.08 103.08 103.08 103.08 0.2K
10:48 103.08 103.08 103.08 103.08 0.1K
10:49 103.15 103.15 103.15 103.15 0.2K
10:50 103.15 103.15 103.15 103.15 0.3K
10:51 103.15 103.15 103.15 103.15 0.2K
10:52 103.11 103.11 103.11 103.11 0.6K
10:53 103.11 103.11 103.11 103.11 0.1K
10:54 103.15 103.15 103.15 103.15 0.4K
10:55 103.15 103.15 103.15 103.15 1.9K
10:56 103.15 103.15 103.15 103.15 0.0K
10:57 103.15 103.15 103.13 103.13 0.8K
10:58 103.13 103.13 103.13 103.13 0.1K
10:59 103.14 103.14 103.14 103.14 0.3K
11:00 103.14 103.60 103.14 103.60 1.7K
11:01 103.60 103.60 103.13 103.13 0.3K
11:02 103.13 103.13 103.13 103.13 0.1K
11:03 103.13 103.13 103.13 103.13 0.0K
11:04 103.13 103.56 103.13 103.18 2.6K
11:05 103.19 103.45 103.19 103.36 6.1K
11:06 103.36 103.36 103.36 103.36 0.0K
11:07 103.36 103.36 103.36 103.36 0.1K
11:08 103.98 103.98 103.78 103.80 3.3K
11:09 103.79 103.79 103.38 103.69 6.3K
11:10 103.69 103.69 103.69 103.69 0.1K
11:11 103.69 103.69 103.45 103.45 1.0K
11:12 103.45 103.98 103.45 103.98 0.3K
11:13 103.98 103.98 103.88 103.95 1.5K
11:14 103.95 103.95 103.84 103.84 1.3K
11:15 103.70 103.70 103.50 103.50 4.8K
11:16 103.50 103.50 103.50 103.50 0.3K
11:17 103.50 103.50 103.50 103.50 0.1K
11:18 103.49 103.49 103.49 103.49 0.5K
11:19 103.49 103.49 103.44 103.44 1.0K
11:20 103.44 103.44 103.44 103.44 0.2K
11:21 103.44 103.44 103.44 103.44 0.0K
11:22 103.49 103.49 103.49 103.49 0.5K
11:23 103.49 103.49 103.49 103.49 0.1K
11:24 103.49 103.49 103.44 103.44 0.9K
11:25 103.44 103.44 103.44 103.44 0.0K
11:26 103.44 103.44 103.44 103.44 0.7K
11:27 103.44 103.44 103.44 103.44 0.0K
11:28 103.44 103.44 103.44 103.44 0.1K
11:29 103.44 103.44 103.44 103.44 0.2K
11:30 103.44 103.44 103.20 103.20 0.5K
11:31 103.20 103.35 103.20 103.35 0.5K
11:32 103.35 103.44 103.35 103.44 0.5K
11:33 103.25 103.25 103.25 103.25 2.2K
11:34 103.25 103.25 103.25 103.25 0.0K
11:35 103.20 103.20 103.00 103.16 2.5K
11:36 103.16 103.20 103.16 103.20 1.1K
11:37 103.20 103.20 103.20 103.20 1.0K
11:38 103.20 103.26 103.20 103.26 0.3K
11:39 103.20 103.20 103.20 103.20 0.1K
11:40 103.20 103.25 103.20 103.25 1.6K
11:41 103.25 103.25 103.25 103.25 0.0K
11:42 103.25 103.25 103.25 103.25 0.0K
11:43 103.25 103.25 103.25 103.25 0.0K
11:44 103.25 103.42 103.25 103.42 0.3K
11:45 103.42 103.42 103.42 103.42 0.0K
11:46 103.42 103.42 103.42 103.42 0.0K
11:47 103.30 103.30 103.30 103.30 0.2K
11:48 103.30 103.30 103.30 103.30 0.0K
11:49 103.30 103.30 103.30 103.30 0.1K
11:50 103.30 103.30 103.30 103.30 0.0K
11:51 103.30 103.30 103.10 103.10 1.0K
11:52 103.10 103.10 103.10 103.10 0.0K
11:53 103.10 103.10 103.10 103.10 0.0K
11:54 103.10 103.10 103.10 103.10 0.0K
11:55 103.10 103.13 103.10 103.10 4.3K
11:56 103.10 103.10 103.10 103.10 0.2K
11:57 103.10 103.10 103.10 103.10 0.0K
11:58 103.10 103.10 103.10 103.10 0.5K
11:59 103.10 103.10 103.10 103.10 0.0K
12:00 103.10 103.17 103.10 103.17 0.7K
12:01 103.17 103.17 103.15 103.15 0.2K
12:02 103.15 103.17 103.15 103.17 0.9K
12:03 103.17 103.17 103.17 103.17 0.1K
12:04 103.17 103.17 103.17 103.17 0.1K
12:05 103.17 103.17 103.17 103.17 0.1K
12:06 103.17 103.17 103.17 103.17 0.1K
12:07 103.17 103.17 103.17 103.17 0.0K
12:08 103.24 103.50 103.24 103.50 0.3K
12:09 103.50 103.50 103.50 103.50 0.2K
12:10 103.50 103.50 103.19 103.19 1.1K
12:11 103.18 103.18 103.15 103.15 0.3K
12:12 103.15 103.15 103.00 103.00 50.2K
12:13 103.00 103.00 103.00 103.00 0.0K
12:14 103.00 103.00 103.00 103.00 0.1K
12:15 103.00 103.00 103.00 103.00 0.0K
12:16 103.00 103.00 103.00 103.00 0.7K
12:17 103.00 103.00 103.00 103.00 0.0K
12:18 103.00 103.00 103.00 103.00 0.1K
12:19 103.00 103.05 103.00 103.05 0.3K
12:20 103.05 103.50 103.05 103.50 1.0K
12:21 103.50 103.50 103.50 103.50 0.1K
12:22 103.50 103.50 103.50 103.50 0.1K
12:23 103.50 103.50 103.50 103.50 0.0K
12:24 103.50 103.50 103.50 103.50 0.3K
12:25 103.50 103.50 103.50 103.50 0.0K
12:26 103.50 103.50 103.50 103.50 0.0K
12:27 103.44 103.44 103.25 103.25 1.2K
12:28 103.25 103.25 103.15 103.15 1.0K
12:29 103.15 103.15 103.15 103.15 0.3K
12:30 103.15 103.15 103.11 103.11 0.3K
12:31 103.11 103.11 103.11 103.11 0.2K
12:32 103.11 103.11 103.11 103.11 0.1K
12:33 103.11 103.11 103.09 103.09 0.5K
12:34 103.09 103.09 103.09 103.09 0.2K
12:35 103.06 103.06 103.06 103.06 1.1K
12:36 103.06 103.06 103.06 103.06 0.2K
12:37 103.06 103.06 103.06 103.06 0.0K
12:38 103.06 103.06 103.06 103.06 0.1K
12:39 103.14 103.14 103.14 103.14 0.1K
12:40 103.10 103.10 103.10 103.10 0.6K
12:41 103.10 103.10 103.10 103.10 0.1K
12:42 103.10 103.22 103.04 103.22 0.8K
12:43 103.20 103.20 103.12 103.12 1.1K
12:44 103.12 103.12 103.12 103.12 0.0K
12:45 103.12 103.12 103.12 103.12 0.1K
12:46 103.12 103.12 103.12 103.12 2.4K
12:47 103.18 103.18 103.13 103.13 0.9K
12:48 103.13 103.13 103.13 103.13 0.0K
12:49 103.13 103.13 103.13 103.13 1.2K
12:50 103.13 103.13 103.13 103.13 0.0K
12:51 103.13 103.13 103.04 103.04 0.3K
12:52 103.18 103.18 103.11 103.11 6.1K
12:53 103.17 103.17 103.17 103.17 0.5K
12:54 103.17 103.17 103.17 103.17 0.0K
12:55 103.17 103.17 103.17 103.17 0.1K
12:56 103.17 103.17 103.17 103.17 0.1K
12:57 103.17 103.30 103.10 103.10 1.1K
12:58 103.10 103.10 103.10 103.10 0.2K
12:59 103.10 103.10 103.10 103.10 0.0K
13:00 103.10 103.10 103.10 103.10 0.1K
13:01 103.10 103.18 103.10 103.18 0.4K
13:02 103.18 103.18 103.11 103.15 2.9K
13:03 103.15 103.15 103.10 103.10 0.4K
13:04 103.10 103.10 103.10 103.10 0.0K
13:05 103.10 103.36 103.10 103.36 0.2K
13:06 103.11 103.11 103.10 103.10 0.4K
13:07 103.10 103.10 103.10 103.10 0.4K
13:08 103.10 103.10 103.10 103.10 0.1K
13:09 103.10 103.17 103.06 103.17 0.5K
13:10 103.18 103.18 103.18 103.18 0.4K
13:11 103.18 103.18 103.18 103.18 0.1K
13:12 103.18 103.18 103.18 103.18 0.2K
13:13 103.09 103.10 103.09 103.10 0.6K
13:14 103.10 103.10 103.10 103.10 0.2K
13:15 103.10 103.18 103.10 103.18 14.1K
13:16 103.13 103.16 103.10 103.11 3.7K
13:17 103.18 103.18 103.10 103.10 2.3K
13:18 103.10 103.18 103.10 103.18 0.5K
13:19 103.15 103.15 103.15 103.15 0.5K
13:20 103.15 103.35 103.15 103.35 1.2K
13:21 103.35 103.35 103.35 103.35 0.1K
13:22 103.35 103.35 103.35 103.35 0.1K
13:23 103.35 103.35 103.24 103.24 0.3K
13:24 103.24 103.24 103.24 103.24 0.1K
13:25 103.24 103.24 103.24 103.24 0.0K
13:26 103.24 103.24 103.24 103.24 0.0K
13:27 103.34 103.36 103.34 103.36 1.8K
13:28 103.36 103.36 103.34 103.34 0.7K
13:29 103.34 103.35 103.34 103.35 1.2K
13:30 103.34 103.34 103.34 103.34 0.2K
13:31 103.34 103.34 103.34 103.34 0.0K
13:32 103.34 103.34 103.34 103.34 0.2K
13:33 103.34 103.34 103.18 103.18 3.7K
13:34 103.18 103.18 103.18 103.18 0.1K
13:35 103.29 103.29 103.26 103.26 2.8K
13:36 103.26 103.26 103.26 103.26 0.1K
13:37 103.22 103.22 103.20 103.20 1.6K
13:38 103.20 103.20 103.20 103.20 0.2K
13:39 103.20 103.20 103.20 103.20 0.6K
13:40 103.20 103.29 103.20 103.29 0.2K
13:41 103.29 103.29 103.29 103.29 0.0K
13:42 103.30 103.30 103.30 103.30 0.1K
13:43 103.30 103.30 103.30 103.30 0.3K
13:44 103.29 103.29 103.29 103.29 2.3K
13:45 103.29 103.29 103.29 103.29 0.0K
13:46 103.29 103.29 103.29 103.29 0.5K
13:47 103.23 103.28 103.23 103.28 1.3K
13:48 103.28 103.29 103.28 103.29 0.9K
13:49 103.28 103.28 103.28 103.28 0.3K
13:50 103.28 103.29 103.28 103.29 0.8K
13:51 103.22 103.22 103.22 103.22 2.0K
13:52 103.22 103.22 103.22 103.22 0.2K
13:53 103.29 103.31 103.29 103.29 1.7K
13:54 103.29 103.29 103.29 103.29 0.8K
13:55 103.29 103.29 103.29 103.29 0.0K
13:56 103.29 103.29 103.29 103.29 0.2K
13:57 103.29 103.31 103.29 103.31 1.1K
13:58 103.31 103.31 103.31 103.31 0.2K
13:59 103.31 103.31 103.31 103.31 0.0K
14:00 103.35 103.35 103.32 103.35 1.5K
14:01 103.35 103.35 103.19 103.19 1.9K
14:02 103.19 103.35 103.19 103.21 6.5K
14:03 103.35 103.35 103.20 103.35 0.5K
14:04 103.35 103.35 103.23 103.23 0.2K
14:05 103.23 103.35 103.23 103.35 0.7K
14:06 103.35 103.35 103.22 103.22 0.7K
14:07 103.31 103.31 103.31 103.31 0.2K
14:08 103.31 103.35 103.24 103.24 0.8K
14:09 103.25 103.26 103.25 103.26 0.9K
14:10 103.25 103.35 103.24 103.24 0.7K
14:11 103.24 103.24 103.24 103.24 0.1K
14:12 103.35 103.35 103.35 103.35 0.4K
14:13 103.25 103.32 103.25 103.32 1.3K
14:14 103.32 103.32 103.32 103.32 0.7K
14:15 103.19 103.24 103.19 103.21 7.2K
14:16 103.21 103.21 103.21 103.21 0.0K
14:17 103.26 103.35 103.26 103.35 0.5K
14:18 103.35 103.35 103.22 103.22 0.9K
14:19 103.22 103.23 103.22 103.23 0.3K
14:20 103.23 103.23 103.23 103.23 0.2K
14:21 103.21 103.21 103.19 103.19 1.2K
14:22 103.19 103.34 103.19 103.34 0.4K
14:23 103.34 103.34 103.27 103.27 0.5K
14:24 103.27 103.34 103.27 103.34 0.2K
14:25 103.36 103.36 103.22 103.26 0.9K
14:26 103.28 103.36 103.24 103.24 1.1K
14:27 103.24 103.35 103.24 103.35 0.3K
14:28 103.18 103.18 103.18 103.18 1.5K
14:29 103.23 103.35 103.23 103.35 0.3K
14:30 103.26 103.27 103.26 103.27 1.4K
14:31 103.30 103.30 103.30 103.30 0.9K
14:32 103.30 103.35 103.30 103.35 0.1K
14:33 103.35 103.35 103.35 103.35 0.1K
14:34 103.33 103.33 103.30 103.30 1.2K
14:35 103.33 103.33 103.30 103.30 0.8K
14:36 103.30 103.30 103.25 103.25 1.2K
14:37 103.25 103.25 103.18 103.20 8.8K
14:38 103.25 103.25 103.20 103.20 3.7K
14:39 103.20 103.20 103.20 103.20 0.0K
14:40 103.20 103.20 103.20 103.20 0.0K
14:41 103.20 103.20 103.20 103.20 0.0K
14:42 103.20 103.20 103.20 103.20 0.2K
14:43 103.20 103.35 103.20 103.35 0.1K
14:44 103.35 103.35 103.29 103.35 0.6K
14:45 103.36 103.36 103.36 103.36 0.2K
14:46 103.36 103.36 103.36 103.36 0.0K
14:47 103.36 103.36 103.36 103.36 0.8K
14:48 103.36 103.36 103.36 103.36 0.2K
14:49 103.36 103.36 103.36 103.36 0.2K
14:50 103.36 103.36 103.36 103.36 0.0K
14:51 103.37 103.45 103.37 103.45 1.1K
14:52 103.45 103.45 103.45 103.45 0.6K
14:53 103.45 103.45 103.45 103.45 0.3K
14:54 103.35 103.44 103.35 103.44 0.5K
14:55 103.44 103.44 103.44 103.44 0.2K
14:56 103.44 103.44 103.44 103.44 0.3K
14:57 103.44 103.44 103.34 103.34 0.5K
14:58 103.44 103.44 103.44 103.44 0.2K
14:59 103.45 103.45 103.45 103.45 1.5K
15:00 103.45 103.45 103.45 103.45 0.0K
15:01 103.45 103.45 103.45 103.45 0.0K
15:02 103.45 103.45 103.41 103.44 1.5K
15:03 103.44 103.45 103.41 103.41 2.4K
15:04 103.35 103.42 103.35 103.42 0.6K
15:05 103.40 103.44 103.40 103.44 0.4K
15:06 103.35 103.35 103.35 103.35 0.4K
15:07 103.35 103.44 103.35 103.44 0.2K
15:08 103.44 103.44 103.44 103.44 0.1K
15:09 103.44 103.44 103.44 103.44 0.1K
15:10 103.44 103.44 103.42 103.42 0.5K
15:11 103.39 103.44 103.39 103.42 0.9K
15:12 103.38 103.44 103.38 103.44 0.2K
15:13 103.44 103.44 103.42 103.42 0.3K
15:14 103.42 103.42 103.36 103.36 3.0K
15:15 103.38 103.38 103.38 103.38 1.6K
15:16 103.38 103.38 103.38 103.38 0.1K
15:17 103.38 103.38 103.30 103.30 0.3K
15:18 103.30 103.30 103.30 103.30 0.0K
15:19 103.30 103.30 103.30 103.30 0.0K
15:20 103.37 103.37 103.37 103.37 0.1K
15:21 103.37 103.44 103.37 103.44 0.1K
15:22 103.43 103.44 103.33 103.44 0.3K
15:23 103.43 103.43 103.43 103.43 0.3K
15:24 103.42 103.42 103.40 103.40 0.4K
15:25 103.40 103.40 103.39 103.39 0.3K
15:26 103.34 103.34 103.32 103.32 1.1K
15:27 103.32 103.32 103.32 103.32 0.0K
15:28 103.32 103.32 103.32 103.32 0.0K
15:29 103.36 103.36 103.36 103.36 0.1K
15:30 103.36 103.44 103.36 103.44 0.1K
15:31 103.44 103.44 103.44 103.44 0.1K
15:32 103.44 103.44 103.44 103.44 0.2K
15:33 103.44 103.44 103.44 103.44 0.1K
15:34 103.44 103.44 103.33 103.44 0.8K
15:35 103.44 103.44 103.30 103.30 0.9K
15:36 103.44 103.44 103.37 103.37 1.3K
15:37 103.30 103.30 103.29 103.29 3.0K
15:38 103.29 103.29 103.29 103.29 0.4K
15:39 103.29 103.29 103.29 103.29 0.0K
15:40 103.37 103.37 103.37 103.37 1.0K
15:41 103.30 103.30 103.30 103.30 0.6K
15:42 103.30 103.30 103.30 103.30 0.2K
15:43 103.38 103.44 103.38 103.44 1.5K
15:44 103.44 103.44 103.37 103.40 1.3K
15:45 103.45 103.45 103.40 103.40 2.9K
15:46 103.40 103.40 103.40 103.40 0.1K
15:47 103.40 103.40 103.40 103.40 1.4K
15:48 103.40 103.40 103.40 103.40 0.7K
15:49 103.39 103.39 103.39 103.39 0.2K
15:50 103.40 103.40 103.40 103.40 1.0K
15:51 103.46 103.99 103.46 103.50 25.5K
15:52 103.50 103.98 103.50 103.98 6.8K
15:53 103.98 103.98 103.50 103.50 2.0K
15:54 103.58 103.61 103.58 103.59 2.9K
15:55 103.59 103.59 103.59 103.59 0.3K
15:56 103.71 103.71 103.50 103.50 19.4K
15:57 103.59 103.59 103.54 103.54 2.6K
15:58 103.54 103.54 103.38 103.52 2.8K
15:59 103.46 103.46 103.40 103.45 2.0K
16:00 103.40 104.45 102.53 103.59 101.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据