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
09:31 108.30 109.00 107.75 108.00 14.8K
09:32 108.00 108.42 108.00 108.22 2.0K
09:33 108.22 108.30 108.01 108.01 1.6K
09:34 108.05 108.08 108.05 108.08 3.7K
09:35 108.05 108.05 108.00 108.03 3.1K
09:36 108.03 108.19 108.03 108.19 1.0K
09:37 108.08 108.13 107.95 108.13 2.0K
09:38 108.13 108.13 108.00 108.00 0.8K
09:39 108.00 108.00 108.00 108.00 0.2K
09:40 108.10 108.10 108.00 108.00 0.9K
09:41 108.00 108.00 108.00 108.00 1.4K
09:42 108.00 108.00 108.00 108.00 1.0K
09:43 108.00 108.00 107.46 107.46 7.0K
09:44 107.56 108.00 107.56 108.00 2.3K
09:45 108.00 108.00 107.70 107.70 0.8K
09:46 107.70 107.97 107.65 107.97 0.6K
09:47 107.81 107.99 107.81 107.99 0.4K
09:48 107.99 107.99 107.63 107.63 2.1K
09:49 107.63 107.63 107.63 107.63 0.2K
09:50 107.95 107.95 107.81 107.82 3.6K
09:51 107.81 108.00 107.81 108.00 6.8K
09:52 107.81 108.00 107.75 108.00 5.9K
09:53 107.81 107.92 107.81 107.92 2.6K
09:54 107.92 107.95 107.92 107.95 2.3K
09:55 107.95 107.95 107.95 107.95 1.6K
09:56 107.95 107.95 107.91 107.91 3.3K
09:57 107.95 107.96 107.95 107.96 0.2K
09:58 107.96 107.96 107.85 107.85 2.1K
09:59 107.85 107.99 107.84 107.85 2.3K
10:00 107.85 107.85 107.85 107.85 0.0K
10:01 107.85 107.85 107.85 107.85 0.2K
10:02 107.85 107.85 107.85 107.85 0.2K
10:03 107.85 107.85 107.85 107.85 0.1K
10:04 107.85 107.86 107.85 107.86 0.4K
10:05 107.72 107.72 107.72 107.72 2.3K
10:06 107.72 107.91 107.72 107.82 1.2K
10:07 107.91 107.91 107.90 107.90 0.2K
10:08 107.90 107.90 107.71 107.71 1.0K
10:09 107.71 107.81 107.71 107.81 0.6K
10:10 107.81 107.81 107.70 107.70 2.8K
10:11 107.70 107.81 107.70 107.81 0.6K
10:12 107.81 107.81 107.81 107.81 0.4K
10:13 107.81 107.81 107.50 107.50 2.3K
10:14 107.50 107.50 107.50 107.50 0.0K
10:15 107.50 107.50 107.17 107.18 0.3K
10:16 107.18 107.18 107.18 107.18 0.1K
10:17 107.18 107.18 107.18 107.18 0.0K
10:18 107.18 107.40 107.18 107.40 0.5K
10:19 107.40 107.45 107.40 107.45 1.0K
10:20 107.45 107.69 107.45 107.45 3.1K
10:21 107.45 107.45 107.35 107.35 0.9K
10:22 107.45 107.45 107.45 107.45 0.2K
10:23 107.45 107.45 107.25 107.25 1.9K
10:24 107.31 107.31 107.20 107.30 2.3K
10:25 107.30 107.30 107.30 107.30 0.1K
10:26 107.30 107.43 107.30 107.43 0.6K
10:27 107.30 107.30 107.30 107.30 0.4K
10:28 107.30 107.30 107.30 107.30 0.0K
10:29 107.44 107.44 107.01 107.01 2.5K
10:30 107.01 107.01 107.01 107.01 0.0K
10:31 107.23 107.45 107.23 107.45 2.2K
10:32 107.01 107.25 107.01 107.25 1.3K
10:33 107.04 107.25 107.04 107.25 1.8K
10:34 107.07 107.25 107.07 107.20 1.6K
10:35 107.20 107.20 107.20 107.20 0.2K
10:36 107.20 107.20 107.20 107.20 0.2K
10:37 107.20 107.20 107.20 107.20 0.2K
10:38 107.30 107.35 107.30 107.35 2.3K
10:39 107.20 107.21 107.20 107.21 1.5K
10:40 107.21 107.21 107.15 107.15 10.3K
10:41 107.15 107.15 106.50 106.50 11.8K
10:42 106.50 106.60 106.50 106.60 0.9K
10:43 106.60 106.60 106.50 106.50 0.3K
10:44 106.88 106.88 106.88 106.88 1.0K
10:45 106.88 106.88 106.88 106.88 0.2K
10:46 106.88 107.00 106.88 107.00 0.4K
10:47 107.00 107.00 107.00 107.00 0.1K
10:48 107.00 107.00 106.60 106.60 1.9K
10:49 106.60 106.63 106.50 106.50 2.2K
10:50 106.50 106.70 106.44 106.44 1.5K
10:51 106.44 106.44 106.12 106.12 1.5K
10:52 106.38 106.38 106.12 106.12 1.8K
10:53 106.12 106.12 106.12 106.12 2.2K
10:54 106.12 106.12 105.30 105.30 4.8K
10:55 106.75 106.75 105.10 105.34 3.9K
10:56 105.34 106.08 105.34 106.08 1.2K
10:57 106.08 106.35 105.95 105.95 0.5K
10:58 105.98 105.98 105.98 105.98 0.5K
10:59 105.98 106.18 105.98 106.18 0.3K
11:00 106.29 106.35 106.29 106.35 0.9K
11:01 106.35 106.35 106.06 106.06 0.7K
11:02 106.06 106.06 105.85 105.85 2.7K
11:03 105.85 106.08 105.85 106.08 0.2K
11:04 106.08 106.15 106.08 106.15 0.3K
11:05 106.15 106.15 106.15 106.15 0.0K
11:06 106.15 106.20 106.15 106.20 0.1K
11:07 106.20 106.20 106.20 106.20 0.1K
11:08 106.20 106.20 106.20 106.20 0.0K
11:09 106.20 106.20 106.20 106.20 0.2K
11:10 106.20 106.76 106.20 106.76 0.5K
11:11 106.40 106.85 106.40 106.85 1.1K
11:12 106.85 106.85 106.45 106.45 0.3K
11:13 106.45 106.45 106.30 106.30 0.2K
11:14 106.30 106.30 106.30 106.30 0.1K
11:15 106.30 106.73 106.30 106.73 0.3K
11:16 106.73 106.73 106.73 106.73 0.1K
11:17 106.73 106.73 106.73 106.73 0.1K
11:18 106.73 106.76 106.73 106.76 2.2K
11:19 106.76 106.76 106.76 106.76 0.1K
11:20 106.76 106.76 105.85 106.30 2.5K
11:21 106.30 106.30 106.18 106.18 0.1K
11:22 106.18 106.18 106.18 106.18 0.1K
11:23 106.18 106.48 106.18 106.40 1.4K
11:24 106.35 106.35 106.15 106.15 2.0K
11:25 106.08 106.08 105.95 105.95 1.6K
11:26 106.00 106.00 105.54 105.54 5.5K
11:27 105.98 105.98 105.70 105.70 0.8K
11:28 105.70 106.00 105.42 105.42 3.1K
11:29 105.42 105.46 105.42 105.46 1.4K
11:30 105.46 105.46 105.46 105.46 0.1K
11:31 105.46 105.46 105.46 105.46 0.3K
11:32 105.46 105.46 105.46 105.46 0.1K
11:33 105.28 105.28 104.80 104.80 4.2K
11:34 104.80 104.80 104.49 104.49 3.0K
11:35 104.49 104.49 104.00 104.00 0.7K
11:36 103.98 103.98 103.38 103.70 6.7K
11:37 103.70 104.36 103.70 104.36 0.3K
11:38 103.29 103.29 102.75 102.75 7.6K
11:39 102.87 102.87 102.00 102.75 8.3K
11:40 103.00 103.00 102.60 102.75 12.5K
11:41 102.75 103.00 102.75 103.00 1.5K
11:42 103.00 103.00 102.80 102.80 5.1K
11:43 102.80 103.00 102.80 102.90 2.6K
11:44 102.93 102.93 102.85 102.85 1.6K
11:45 103.99 103.99 103.93 103.93 1.4K
11:46 103.93 104.21 103.93 104.00 0.4K
11:47 104.00 104.00 104.00 104.00 0.4K
11:48 104.00 104.00 104.00 104.00 0.7K
11:49 104.41 104.41 104.30 104.41 1.7K
11:50 104.41 104.41 104.41 104.41 1.1K
11:51 104.41 104.41 104.41 104.41 0.5K
11:52 104.77 104.77 104.77 104.77 0.6K
11:53 104.20 104.20 103.50 103.50 4.5K
11:54 104.82 104.82 104.05 104.05 1.2K
11:55 104.05 104.05 103.30 103.30 1.0K
11:56 103.51 103.51 103.08 103.08 5.0K
11:57 103.05 103.25 103.05 103.10 2.5K
11:58 102.90 103.16 102.75 102.75 6.0K
11:59 102.83 102.83 102.50 102.50 3.0K
12:00 102.50 102.60 102.25 102.25 12.8K
12:01 102.15 102.15 102.00 102.01 12.5K
12:02 102.10 102.49 102.10 102.49 0.8K
12:03 102.49 102.49 102.35 102.35 0.3K
12:04 102.35 102.64 102.35 102.53 1.0K
12:05 102.49 102.49 102.26 102.26 2.2K
12:06 102.33 102.55 102.20 102.55 2.5K
12:07 102.49 102.49 102.43 102.43 4.5K
12:08 102.33 102.40 102.20 102.20 9.0K
12:09 102.32 102.94 102.32 102.67 2.2K
12:10 102.67 102.67 102.30 102.48 4.8K
12:11 102.48 102.55 102.31 102.31 1.2K
12:12 102.46 102.46 102.43 102.43 2.4K
12:13 102.46 102.46 102.35 102.44 4.0K
12:14 102.48 102.48 102.45 102.45 1.6K
12:15 102.45 102.45 102.45 102.45 1.0K
12:16 102.45 102.46 102.45 102.45 2.1K
12:17 102.45 102.45 102.37 102.45 1.5K
12:18 102.35 102.45 102.30 102.30 3.2K
12:19 102.30 102.31 102.30 102.31 1.7K
12:20 102.20 102.20 102.18 102.18 7.2K
12:21 102.18 102.18 102.18 102.18 0.0K
12:22 102.10 102.37 102.10 102.37 2.4K
12:23 102.37 102.37 102.37 102.37 1.2K
12:24 102.37 102.37 102.37 102.37 5.2K
12:25 102.85 102.90 102.83 102.90 7.5K
12:26 102.18 102.50 102.18 102.40 20.7K
12:27 102.45 102.45 102.45 102.45 15.0K
12:28 102.45 102.68 102.45 102.65 0.7K
12:29 102.65 102.65 102.65 102.65 0.2K
12:30 102.64 102.81 102.64 102.81 0.4K
12:31 102.66 102.66 102.49 102.65 3.0K
12:32 102.65 102.84 102.18 102.78 2.8K
12:33 102.78 102.78 102.43 102.60 1.0K
12:34 102.50 102.50 102.25 102.25 0.5K
12:35 102.84 102.84 102.65 102.65 7.8K
12:36 102.65 103.00 102.65 103.00 7.7K
12:37 103.00 103.00 102.67 102.67 1.2K
12:38 103.00 103.00 103.00 103.00 0.5K
12:39 103.00 103.00 103.00 103.00 0.0K
12:40 103.00 103.00 103.00 103.00 0.1K
12:41 103.00 103.00 102.70 102.70 0.4K
12:42 103.00 103.00 103.00 103.00 3.3K
12:43 103.00 103.00 102.95 103.00 0.8K
12:44 102.95 102.95 102.95 102.95 0.3K
12:45 102.75 102.75 102.65 102.65 0.4K
12:46 102.65 102.95 102.65 102.95 0.2K
12:47 102.85 102.85 102.85 102.85 0.2K
12:48 102.82 102.82 102.82 102.82 0.2K
12:49 102.82 102.86 102.82 102.86 0.3K
12:50 102.86 103.00 102.80 103.00 1.9K
12:51 102.92 102.95 102.92 102.95 1.7K
12:52 102.95 102.97 102.95 102.97 0.2K
12:53 103.00 103.00 102.98 102.98 0.7K
12:54 102.98 103.00 102.98 103.00 3.8K
12:55 103.00 103.03 103.00 103.03 1.3K
12:56 103.03 103.20 103.03 103.20 3.9K
12:57 103.20 103.20 103.20 103.20 0.1K
12:58 103.20 103.20 102.98 102.98 5.1K
12:59 102.98 102.98 102.75 102.75 0.9K
13:00 102.75 102.86 102.75 102.86 0.2K
13:01 102.86 102.86 102.86 102.86 0.1K
13:02 102.86 102.86 102.70 102.70 0.2K
13:03 102.70 102.70 102.70 102.70 0.1K
13:04 102.70 102.70 102.50 102.50 0.5K
13:05 102.50 102.70 102.50 102.70 0.3K
13:06 102.70 102.71 102.70 102.71 0.3K
13:07 102.71 102.71 102.71 102.71 0.1K
13:08 102.71 102.79 102.55 102.55 4.8K
13:09 102.56 102.56 102.39 102.39 7.6K
13:10 102.40 102.50 102.39 102.50 2.1K
13:11 102.39 102.50 102.39 102.50 5.2K
13:12 102.50 102.50 102.50 102.50 0.1K
13:13 102.50 102.50 102.50 102.50 0.2K
13:14 102.50 102.50 102.50 102.50 0.1K
13:15 102.50 102.50 102.50 102.50 0.3K
13:16 102.60 102.60 102.60 102.60 1.1K
13:17 102.50 102.52 102.50 102.52 0.7K
13:18 102.80 102.80 102.60 102.80 0.8K
13:19 102.80 102.80 102.80 102.80 0.0K
13:20 102.80 102.80 102.60 102.65 1.0K
13:21 102.65 102.65 102.65 102.65 0.0K
13:22 102.65 102.65 102.65 102.65 0.1K
13:23 102.65 102.65 102.65 102.65 0.1K
13:24 102.65 102.65 102.65 102.65 0.0K
13:25 102.65 102.65 102.39 102.39 0.4K
13:26 102.39 102.39 102.39 102.39 0.0K
13:27 102.39 102.65 102.39 102.39 0.4K
13:28 102.39 102.39 102.39 102.39 0.0K
13:29 102.90 102.90 102.39 102.39 3.0K
13:30 102.42 102.42 102.42 102.42 0.6K
13:31 102.42 102.42 102.36 102.36 0.2K
13:32 102.36 102.36 102.36 102.36 0.1K
13:33 102.36 102.36 102.36 102.36 0.5K
13:34 102.43 102.43 102.43 102.43 0.7K
13:35 102.43 102.43 102.43 102.43 0.5K
13:36 102.34 102.34 102.05 102.25 8.1K
13:37 102.00 102.00 102.00 102.00 4.9K
13:38 102.00 102.00 101.85 101.85 0.6K
13:39 101.85 101.88 101.85 101.88 0.3K
13:40 101.88 101.88 101.88 101.88 0.1K
13:41 101.88 102.00 101.88 102.00 1.7K
13:42 102.00 102.00 101.70 101.70 9.4K
13:43 101.70 101.93 101.70 101.93 0.5K
13:44 101.93 101.93 101.88 101.88 0.2K
13:45 101.88 101.88 101.88 101.88 0.2K
13:46 101.88 101.88 101.80 101.80 0.8K
13:47 101.80 101.88 101.80 101.88 0.1K
13:48 101.88 101.88 101.88 101.88 0.1K
13:49 101.88 101.88 101.88 101.88 0.5K
13:50 101.77 101.90 101.77 101.90 1.7K
13:51 101.90 101.96 101.90 101.96 1.4K
13:52 101.81 101.81 101.80 101.80 2.2K
13:53 101.74 101.74 101.74 101.74 0.4K
13:54 101.74 101.84 101.74 101.84 0.8K
13:55 101.74 101.74 101.50 101.50 0.7K
13:56 101.74 101.97 101.74 101.74 1.6K
13:57 101.74 101.74 101.50 101.50 3.9K
13:58 101.50 101.79 101.50 101.79 5.7K
13:59 101.79 101.79 101.60 101.60 9.7K
14:00 101.60 101.60 101.41 101.45 1.0K
14:01 101.45 101.50 101.42 101.50 0.7K
14:02 101.50 101.50 101.38 101.38 1.7K
14:03 101.38 101.39 101.38 101.39 1.0K
14:04 101.37 101.37 101.35 101.35 1.4K
14:05 102.49 102.49 101.40 101.95 6.0K
14:06 101.95 101.95 101.95 101.95 0.0K
14:07 101.95 101.95 101.95 101.95 0.0K
14:08 101.70 101.70 101.70 101.70 0.2K
14:09 101.70 101.71 101.54 101.71 1.3K
14:10 101.71 101.81 101.71 101.81 0.1K
14:11 101.81 101.81 101.68 101.68 0.5K
14:12 101.68 101.68 101.68 101.68 7.2K
14:13 101.68 101.68 101.50 101.50 1.1K
14:14 101.50 101.50 101.50 101.50 0.1K
14:15 101.80 101.80 101.80 101.80 1.7K
14:16 101.80 101.80 101.72 101.72 1.8K
14:17 101.72 101.72 101.30 101.52 2.9K
14:18 101.52 101.73 101.52 101.73 0.3K
14:19 101.73 101.73 101.73 101.73 0.1K
14:20 101.73 101.73 101.31 101.31 3.4K
14:21 101.30 101.34 101.30 101.30 4.7K
14:22 101.30 101.31 101.30 101.31 1.8K
14:23 101.34 101.34 101.30 101.30 1.3K
14:24 101.30 101.67 101.30 101.30 1.3K
14:25 101.35 101.35 101.25 101.25 12.2K
14:26 101.25 101.25 101.25 101.25 4.6K
14:27 101.25 101.25 101.25 101.25 3.5K
14:28 101.25 101.25 101.15 101.15 1.9K
14:29 101.15 101.16 101.15 101.16 0.5K
14:30 101.15 101.20 101.15 101.15 3.9K
14:31 101.08 101.08 100.87 100.87 4.3K
14:32 100.87 100.98 100.87 100.87 0.7K
14:33 100.88 100.88 100.88 100.88 0.2K
14:34 100.93 100.93 100.93 100.93 0.7K
14:35 100.90 100.90 100.88 100.88 0.5K
14:36 100.88 100.88 100.88 100.88 0.5K
14:37 100.88 101.00 100.88 101.00 1.6K
14:38 100.94 100.95 100.94 100.95 0.6K
14:39 100.93 100.95 100.93 100.95 0.9K
14:40 100.95 100.97 100.95 100.95 0.7K
14:41 100.95 100.97 100.89 100.95 3.3K
14:42 100.90 101.00 100.90 100.96 3.1K
14:43 100.96 100.98 100.96 100.98 0.3K
14:44 100.98 100.98 100.98 100.98 0.3K
14:45 100.98 101.05 100.90 100.90 0.9K
14:46 100.90 100.91 100.90 100.91 0.6K
14:47 100.91 100.92 100.91 100.92 0.4K
14:48 100.92 100.92 100.92 100.92 0.2K
14:49 100.92 101.00 100.90 100.91 3.3K
14:50 100.91 101.05 100.90 101.04 2.4K
14:51 101.04 101.04 101.02 101.02 0.2K
14:52 101.02 101.03 100.90 101.03 1.0K
14:53 101.03 101.03 100.90 100.90 1.3K
14:54 100.90 100.95 100.90 100.95 0.1K
14:55 100.95 100.95 100.95 100.95 0.5K
14:56 100.90 100.95 100.90 100.95 0.6K
14:57 100.95 100.99 100.94 100.99 12.8K
14:58 100.99 100.99 100.98 100.98 1.2K
14:59 100.98 100.98 100.96 100.98 1.4K
15:00 100.98 100.98 100.90 100.90 1.7K
15:01 100.90 100.98 100.90 100.98 2.5K
15:02 100.93 100.97 100.93 100.97 1.2K
15:03 100.99 101.03 100.90 100.90 3.4K
15:04 100.90 100.90 100.90 100.90 0.3K
15:05 100.95 100.95 100.95 100.95 0.2K
15:06 101.00 101.00 100.95 100.95 0.6K
15:07 100.91 100.91 100.91 100.91 0.2K
15:08 100.90 100.93 100.90 100.93 1.2K
15:09 100.93 100.93 100.93 100.93 0.0K
15:10 100.93 100.93 100.90 100.90 5.8K
15:11 100.90 100.91 100.90 100.91 2.0K
15:12 101.01 101.13 101.01 101.13 3.7K
15:13 101.13 101.13 101.01 101.01 0.9K
15:14 101.00 101.09 101.00 101.09 1.9K
15:15 101.09 101.09 101.09 101.09 3.8K
15:16 101.09 101.09 101.09 101.09 0.7K
15:17 101.09 101.09 101.09 101.09 4.2K
15:18 101.05 101.08 101.05 101.08 0.3K
15:19 101.13 101.20 101.13 101.20 1.5K
15:20 101.20 101.20 101.20 101.20 0.1K
15:21 101.20 101.20 101.20 101.20 0.0K
15:22 101.20 101.45 101.18 101.18 3.2K
15:23 101.25 101.27 101.17 101.27 0.9K
15:24 101.20 101.48 101.20 101.48 1.8K
15:25 101.45 101.45 101.34 101.39 0.5K
15:26 101.39 101.39 101.39 101.39 0.1K
15:27 101.31 101.41 101.31 101.31 0.3K
15:28 101.31 101.35 101.26 101.35 0.5K
15:29 101.35 101.35 101.20 101.20 1.1K
15:30 101.20 101.30 101.20 101.30 0.3K
15:31 101.30 101.35 101.30 101.35 0.4K
15:32 101.35 101.43 101.35 101.39 0.8K
15:33 101.39 101.39 101.39 101.39 0.1K
15:34 101.39 101.39 101.20 101.39 1.2K
15:35 101.39 101.39 101.35 101.35 0.2K
15:36 101.35 101.43 101.35 101.43 0.6K
15:37 101.43 101.70 101.43 101.70 1.2K
15:38 101.59 101.59 101.59 101.59 0.4K
15:39 101.84 101.91 101.70 101.70 1.7K
15:40 101.48 101.48 101.25 101.29 2.2K
15:41 101.33 101.48 101.25 101.36 1.7K
15:42 101.36 101.36 101.24 101.25 1.3K
15:43 101.26 101.26 101.20 101.20 1.6K
15:44 101.20 101.28 101.20 101.25 1.9K
15:45 101.20 101.20 101.20 101.20 2.3K
15:46 101.20 101.24 101.20 101.21 5.1K
15:47 101.20 101.21 101.20 101.20 4.5K
15:48 101.45 101.45 101.20 101.24 3.5K
15:49 101.28 101.28 100.88 100.88 8.1K
15:50 100.88 101.10 100.88 101.05 0.6K
15:51 101.01 101.01 100.41 100.41 14.4K
15:52 100.62 100.62 100.10 100.39 15.8K
15:53 100.01 100.05 100.00 100.05 12.0K
15:54 100.00 100.00 99.93 99.93 19.2K
15:55 100.00 100.00 99.89 99.95 17.3K
15:56 99.95 100.00 99.95 99.95 1.4K
15:57 100.00 100.00 100.00 100.00 4.1K
15:58 100.00 100.00 99.95 99.95 0.7K
15:59 100.00 100.00 100.00 100.00 11.8K
16:00 99.96 101.00 99.95 100.00 9.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据