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
09:30 105.75 105.75 105.50 105.53 9.0K
09:31 105.62 105.62 105.53 105.53 1.7K
09:32 105.67 105.67 105.53 105.53 17.9K
09:33 105.52 105.52 105.52 105.52 1.1K
09:34 105.52 105.65 105.25 105.45 1.1K
09:35 105.45 105.48 105.38 105.38 1.2K
09:36 105.45 105.45 105.45 105.45 0.4K
09:37 105.38 105.38 105.37 105.37 0.5K
09:38 105.49 105.49 105.49 105.49 0.4K
09:39 105.26 105.50 105.26 105.50 0.3K
09:40 105.26 105.37 105.26 105.37 2.0K
09:41 105.10 105.32 105.10 105.13 1.5K
09:42 105.26 105.26 105.26 105.26 0.9K
09:43 105.13 105.24 105.13 105.13 1.9K
09:44 105.20 105.21 105.18 105.18 2.4K
09:45 105.20 105.20 105.10 105.10 3.2K
09:46 105.01 105.13 105.01 105.13 3.3K
09:47 105.03 105.03 105.03 105.03 0.7K
09:48 105.24 105.24 105.13 105.13 0.6K
09:49 105.03 105.24 105.03 105.13 0.5K
09:50 105.23 105.23 105.13 105.13 0.8K
09:51 105.13 105.13 105.13 105.13 0.4K
09:52 105.13 105.13 105.13 105.13 0.3K
09:53 105.15 105.15 105.08 105.08 1.6K
09:54 105.08 105.08 105.07 105.07 0.3K
09:55 105.06 105.07 105.06 105.07 1.5K
09:56 105.08 105.08 105.02 105.02 0.6K
09:57 105.08 105.08 105.02 105.02 0.4K
09:58 105.08 105.08 105.08 105.08 4.3K
09:59 105.01 105.14 105.01 105.14 4.0K
10:00 105.14 105.14 105.14 105.14 0.2K
10:01 105.06 105.09 105.01 105.01 1.8K
10:02 105.00 105.00 105.00 105.00 2.3K
10:03 105.00 105.00 105.00 105.00 2.5K
10:04 105.15 105.15 105.00 105.00 2.4K
10:05 105.00 105.01 105.00 105.01 11.1K
10:06 105.12 105.12 104.95 105.10 0.6K
10:07 104.96 104.96 104.96 104.95 0.3K
10:08 104.75 104.75 104.75 104.75 1.0K
10:09 105.00 105.00 105.00 105.00 2.1K
10:10 104.75 105.00 104.75 105.00 2.1K
10:11 104.86 104.86 104.86 104.86 0.3K
10:12 104.95 104.95 104.86 104.86 0.9K
10:13 104.95 104.95 104.86 104.86 0.4K
10:14 104.86 104.86 104.86 104.86 0.0K
10:15 104.86 104.86 104.86 104.86 0.1K
10:16 104.83 105.00 104.83 104.83 1.5K
10:17 104.82 104.82 104.82 104.82 0.3K
10:18 104.90 104.91 104.90 104.91 0.8K
10:19 104.92 104.95 104.92 104.95 0.8K
10:20 104.99 105.00 104.99 105.00 12.6K
10:21 105.00 105.00 105.00 105.00 12.1K
10:22 105.00 105.00 105.00 105.00 0.1K
10:23 105.00 105.00 105.00 105.00 0.3K
10:24 105.00 105.00 105.00 105.00 0.1K
10:25 104.97 104.97 104.97 104.97 0.5K
10:26 104.97 104.97 104.97 104.97 0.5K
10:27 105.00 105.00 105.00 105.00 1.6K
10:28 104.97 105.00 104.97 105.00 1.2K
10:29 105.00 105.00 104.91 104.91 1.8K
10:30 105.00 105.00 104.91 104.91 1.7K
10:31 104.97 104.97 104.97 104.97 0.2K
10:32 105.00 105.00 104.95 104.97 1.8K
10:33 105.00 105.00 104.95 104.95 0.9K
10:34 104.95 105.00 104.95 104.97 1.6K
10:35 104.95 105.00 104.95 104.97 2.0K
10:36 104.98 104.98 104.98 104.98 0.6K
10:37 104.98 104.98 104.95 104.95 0.8K
10:38 104.87 104.87 104.87 104.87 12.2K
10:39 104.95 104.95 104.87 104.87 0.4K
10:40 104.87 104.87 104.87 104.87 0.0K
10:41 104.87 104.87 104.87 104.87 11.8K
10:42 104.87 104.87 104.87 104.87 0.0K
10:43 104.87 104.87 104.87 104.87 0.2K
10:44 105.00 105.00 105.00 105.00 0.4K
10:45 105.00 105.00 105.00 105.00 0.4K
10:46 104.99 105.00 104.99 105.00 0.6K
10:47 105.00 105.00 105.00 105.00 0.2K
10:48 104.94 104.94 104.94 104.94 3.6K
10:49 104.94 104.94 104.94 104.94 0.4K
10:50 104.94 104.94 104.94 104.94 0.0K
10:51 105.00 105.00 105.00 105.00 0.4K
10:52 104.94 105.00 104.94 105.00 3.5K
10:53 105.00 105.00 105.00 105.00 0.0K
10:54 104.98 104.98 104.98 104.98 1.0K
10:55 105.00 105.00 105.00 105.00 0.2K
10:56 104.98 105.00 104.98 105.00 0.5K
10:57 105.00 105.00 105.00 105.00 1.0K
10:58 104.96 104.96 104.95 104.95 1.5K
10:59 105.00 105.00 104.95 104.95 0.8K
11:00 104.95 104.95 104.95 104.95 0.1K
11:01 104.97 104.97 104.90 104.90 2.0K
11:02 104.97 104.97 104.90 104.90 0.5K
11:03 104.90 104.90 104.90 104.90 0.6K
11:04 104.90 104.90 104.90 104.90 0.0K
11:05 104.95 104.95 104.95 104.95 1.7K
11:06 104.95 104.95 104.95 104.95 1.4K
11:07 104.96 104.96 104.96 104.96 0.7K
11:08 104.96 104.96 104.96 104.96 0.2K
11:09 104.98 104.98 104.98 104.98 0.7K
11:10 104.97 104.98 104.97 104.98 2.8K
11:11 104.97 104.98 104.97 104.98 0.8K
11:12 104.98 104.98 104.98 104.98 0.0K
11:13 104.98 104.98 104.98 104.98 0.0K
11:14 104.98 104.98 104.98 104.98 0.0K
11:15 104.98 104.98 104.98 104.98 0.0K
11:16 104.98 104.98 104.98 104.98 0.3K
11:17 104.98 104.98 104.98 104.98 0.5K
11:18 104.98 104.98 104.98 104.98 0.8K
11:19 104.98 104.98 104.98 104.98 0.0K
11:20 104.98 104.98 104.98 104.98 0.0K
11:21 104.98 104.98 104.98 104.98 0.0K
11:22 104.98 104.98 104.98 104.98 0.3K
11:23 104.99 104.99 104.99 104.99 1.4K
11:24 105.00 105.00 105.00 105.00 0.6K
11:25 105.00 105.00 105.00 105.00 0.5K
11:26 104.99 104.99 104.99 104.99 0.5K
11:27 104.99 104.99 104.99 104.99 0.2K
11:28 104.99 104.99 104.99 104.99 0.2K
11:29 105.00 105.00 105.00 105.00 0.3K
11:30 105.00 105.00 105.00 105.00 6.4K
11:31 104.99 104.99 104.99 104.99 0.2K
11:32 104.99 104.99 104.99 104.99 0.2K
11:33 105.00 105.00 105.00 105.00 0.6K
11:34 104.99 105.00 104.99 105.00 0.2K
11:35 105.00 105.00 105.00 105.00 0.2K
11:36 105.00 105.00 105.00 105.00 0.0K
11:37 105.00 105.00 105.00 105.00 0.0K
11:38 105.00 105.00 105.00 105.00 0.0K
11:39 105.00 105.00 105.00 105.00 0.0K
11:40 105.00 105.00 105.00 105.00 0.0K
11:41 105.00 105.00 105.00 105.00 0.0K
11:42 105.00 105.00 105.00 105.00 0.1K
11:43 104.99 104.99 104.99 104.99 1.4K
11:44 104.97 104.99 104.97 104.99 1.4K
11:45 104.97 104.99 104.97 104.99 0.4K
11:46 104.99 104.99 104.99 104.99 0.2K
11:47 104.99 104.99 104.99 104.99 0.0K
11:48 104.99 104.99 104.99 104.99 0.0K
11:49 104.99 104.99 104.99 104.99 0.0K
11:50 104.99 104.99 104.99 104.99 0.0K
11:51 104.99 104.99 104.99 104.99 0.3K
11:52 104.99 104.99 104.99 104.99 0.0K
11:53 104.99 104.99 104.99 104.99 0.4K
11:54 104.99 104.99 104.99 104.99 0.0K
11:55 105.00 105.00 105.00 105.00 0.5K
11:56 104.99 105.00 104.99 105.00 0.1K
11:57 105.00 105.00 105.00 105.00 0.0K
11:58 105.00 105.00 105.00 105.00 0.1K
11:59 105.00 105.00 105.00 105.00 0.1K
12:00 104.99 105.00 104.99 105.00 1.5K
12:01 105.00 105.00 104.99 105.00 1.2K
12:02 105.00 105.00 105.00 105.00 1.1K
12:03 105.00 105.00 105.00 105.00 1.3K
12:04 105.00 105.00 105.00 105.00 0.0K
12:05 105.00 105.00 105.00 105.00 3.1K
12:06 105.00 105.00 105.00 105.00 3.0K
12:07 105.00 105.00 105.00 105.00 0.4K
12:08 105.49 105.49 105.00 105.00 6.9K
12:09 105.49 105.49 105.00 105.00 6.0K
12:10 105.33 105.33 105.33 105.33 1.3K
12:11 105.33 105.33 105.33 105.33 1.0K
12:12 105.33 105.33 105.33 105.33 0.1K
12:13 105.33 105.33 105.33 105.33 0.0K
12:14 105.33 105.33 105.33 105.33 0.1K
12:15 105.33 105.33 105.33 105.33 0.0K
12:16 105.14 105.14 105.14 105.14 0.2K
12:17 105.25 105.25 105.25 105.25 0.4K
12:18 105.15 105.15 105.15 105.15 0.2K
12:19 105.25 105.25 105.15 105.15 0.1K
12:20 105.15 105.15 105.15 105.15 0.1K
12:21 105.17 105.18 105.15 105.18 0.5K
12:22 105.18 105.18 105.18 105.18 0.7K
12:23 105.18 105.18 105.18 105.18 0.2K
12:24 105.18 105.18 105.18 105.18 0.2K
12:25 105.18 105.18 105.18 105.18 0.1K
12:26 105.29 105.29 105.29 105.29 0.2K
12:27 105.29 105.29 105.29 105.29 0.2K
12:28 105.30 105.30 105.30 105.30 0.1K
12:29 105.29 105.30 105.29 105.30 0.1K
12:30 105.30 105.30 105.30 105.30 0.0K
12:31 105.30 105.30 105.30 105.30 0.0K
12:32 105.30 105.30 105.30 105.30 0.0K
12:33 105.30 105.30 105.30 105.30 0.0K
12:34 105.18 105.27 105.18 105.27 1.5K
12:35 105.18 105.27 105.18 105.27 1.3K
12:36 105.27 105.27 105.27 105.27 0.0K
12:37 105.27 105.27 105.27 105.27 0.0K
12:38 105.27 105.27 105.27 105.27 0.1K
12:39 105.27 105.27 105.27 105.27 0.1K
12:40 105.27 105.27 105.20 105.20 0.5K
12:41 105.27 105.27 105.20 105.20 0.3K
12:42 105.20 105.20 105.20 105.20 0.0K
12:43 105.20 105.20 105.20 105.20 0.0K
12:44 105.21 105.21 105.21 105.21 0.1K
12:45 105.20 105.21 105.20 105.21 0.1K
12:46 105.21 105.21 105.21 105.21 0.0K
12:47 105.21 105.21 105.21 105.21 0.0K
12:48 105.25 105.27 105.25 105.26 1.6K
12:49 105.25 105.27 105.25 105.26 1.4K
12:50 105.26 105.26 105.26 105.26 0.0K
12:51 105.25 105.25 105.25 105.25 0.2K
12:52 105.25 105.25 105.25 105.25 0.1K
12:53 105.25 105.25 105.25 105.25 0.0K
12:54 105.25 105.25 105.25 105.25 0.8K
12:55 105.25 105.25 105.25 105.25 0.6K
12:56 105.25 105.25 105.25 105.25 0.1K
12:57 105.25 105.25 105.25 105.25 0.0K
12:58 105.20 105.20 105.20 105.20 0.1K
12:59 105.28 105.28 105.28 105.28 11.5K
13:00 105.29 105.29 105.28 105.28 11.2K
13:01 105.28 105.28 105.28 105.28 0.0K
13:02 105.28 105.28 105.28 105.28 0.0K
13:03 105.28 105.28 105.28 105.28 0.2K
13:04 105.27 105.27 105.25 105.25 0.8K
13:05 105.27 105.27 105.25 105.25 0.6K
13:06 105.25 105.25 105.25 105.25 0.0K
13:07 105.30 105.30 105.25 105.25 0.8K
13:08 105.30 105.30 105.25 105.25 0.8K
13:09 105.30 105.30 105.30 105.30 0.7K
13:10 105.25 105.30 105.25 105.30 0.4K
13:11 105.30 105.30 105.30 105.30 0.0K
13:12 105.30 105.30 105.30 105.30 0.1K
13:13 105.30 105.30 105.30 105.30 0.0K
13:14 105.30 105.30 105.30 105.30 0.3K
13:15 105.25 105.25 105.25 105.25 0.7K
13:16 105.25 105.25 105.25 105.25 0.6K
13:17 105.25 105.25 105.25 105.25 0.0K
13:18 105.15 105.15 105.15 105.15 0.3K
13:19 105.25 105.25 105.15 105.15 0.1K
13:20 105.15 105.15 105.15 105.15 0.0K
13:21 105.23 105.23 105.23 105.23 0.2K
13:22 105.23 105.23 105.23 105.23 0.1K
13:23 105.23 105.23 105.23 105.23 0.0K
13:24 105.23 105.23 105.23 105.23 0.0K
13:25 105.23 105.23 105.23 105.23 0.0K
13:26 105.20 105.20 105.20 105.20 0.3K
13:27 105.20 105.20 105.20 105.20 0.2K
13:28 105.20 105.20 105.20 105.20 0.0K
13:29 105.20 105.20 105.20 105.20 0.0K
13:30 105.20 105.20 105.20 105.20 0.0K
13:31 105.25 105.25 105.15 105.15 1.1K
13:32 105.20 105.25 105.15 105.15 0.9K
13:33 105.15 105.15 105.15 105.15 0.1K
13:34 105.29 105.30 105.29 105.30 1.9K
13:35 105.30 105.30 105.30 105.30 1.8K
13:36 105.30 105.30 105.30 105.30 0.1K
13:37 105.30 105.30 105.30 105.30 1.6K
13:38 105.29 105.30 105.29 105.30 1.6K
13:39 105.23 105.23 105.23 105.23 0.2K
13:40 105.30 105.30 105.23 105.23 0.1K
13:41 105.23 105.23 105.23 105.23 0.0K
13:42 105.26 105.26 105.25 105.25 0.3K
13:43 105.20 105.20 105.20 105.20 0.2K
13:44 105.20 105.20 105.20 105.20 0.1K
13:45 105.20 105.20 105.20 105.20 0.0K
13:46 105.30 105.30 105.30 105.30 1.1K
13:47 105.30 105.30 105.30 105.30 1.1K
13:48 105.30 105.30 105.30 105.30 0.9K
13:49 105.30 105.30 105.30 105.30 0.5K
13:50 105.30 105.30 105.30 105.30 0.1K
13:51 105.30 105.30 105.30 105.30 0.1K
13:52 105.25 105.25 105.25 105.25 0.5K
13:53 105.30 105.30 105.25 105.25 0.4K
13:54 105.25 105.25 105.25 105.25 0.0K
13:55 105.25 105.25 105.25 105.25 0.2K
13:56 105.25 105.25 105.25 105.25 0.0K
13:57 105.25 105.25 105.25 105.25 0.0K
13:58 105.30 105.30 105.30 105.30 0.5K
13:59 105.25 105.25 105.25 105.25 0.3K
14:00 105.30 105.30 105.25 105.25 0.2K
14:01 105.20 105.20 105.20 105.20 0.4K
14:02 105.25 105.25 105.20 105.20 0.2K
14:03 105.25 105.25 105.25 105.25 0.8K
14:04 105.25 105.25 105.25 105.25 0.5K
14:05 105.25 105.25 105.25 105.25 0.4K
14:06 105.25 105.25 105.25 105.25 0.4K
14:07 105.25 105.25 105.25 105.25 0.2K
14:08 105.25 105.25 105.25 105.25 0.0K
14:09 105.25 105.25 105.25 105.25 0.0K
14:10 105.25 105.25 105.25 105.25 0.1K
14:11 105.25 105.25 105.25 105.25 0.0K
14:12 105.25 105.25 105.25 105.25 0.0K
14:13 105.21 105.21 105.21 105.21 0.4K
14:14 105.21 105.21 105.21 105.21 0.1K
14:15 105.21 105.21 105.21 105.21 0.1K
14:16 105.21 105.21 105.21 105.21 0.0K
14:17 105.21 105.21 105.21 105.21 0.1K
14:18 105.21 105.21 105.21 105.21 0.0K
14:19 105.21 105.21 105.21 105.21 0.1K
14:20 105.21 105.21 105.21 105.21 0.0K
14:21 105.20 105.20 105.20 105.20 0.5K
14:22 105.20 105.20 105.20 105.20 0.3K
14:23 105.20 105.20 105.20 105.20 0.2K
14:24 105.20 105.20 105.20 105.20 0.0K
14:25 105.20 105.20 105.20 105.20 0.0K
14:26 105.20 105.20 105.20 105.20 0.0K
14:27 105.20 105.20 105.20 105.20 0.0K
14:28 105.25 105.25 105.25 105.25 0.7K
14:29 105.21 105.25 105.21 105.25 0.6K
14:30 105.21 105.25 105.21 105.25 0.4K
14:31 105.25 105.25 105.25 105.25 0.0K
14:32 105.25 105.25 105.25 105.25 0.1K
14:33 105.25 105.25 105.25 105.25 0.0K
14:34 105.20 105.20 105.20 105.20 0.6K
14:35 105.25 105.25 105.20 105.20 0.5K
14:36 105.20 105.20 105.20 105.20 0.0K
14:37 105.20 105.20 105.20 105.20 0.0K
14:38 105.20 105.23 105.20 105.22 1.9K
14:39 105.21 105.21 105.21 105.21 0.3K
14:40 105.21 105.21 105.21 105.21 0.1K
14:41 105.21 105.21 105.21 105.21 0.0K
14:42 105.21 105.21 105.21 105.21 0.1K
14:43 105.21 105.21 105.21 105.21 0.0K
14:44 105.17 105.17 105.17 105.17 0.2K
14:45 105.10 105.10 105.10 105.10 0.2K
14:46 105.10 105.10 105.10 105.10 0.1K
14:47 105.10 105.10 105.10 105.10 0.0K
14:48 105.10 105.10 105.10 105.10 0.0K
14:49 105.10 105.10 105.10 105.10 0.0K
14:50 105.15 105.20 105.15 105.20 2.5K
14:51 105.10 105.20 105.10 105.20 2.4K
14:52 105.10 105.10 105.10 105.10 2.0K
14:53 105.03 105.11 105.03 105.11 1.4K
14:54 105.10 105.11 105.03 105.11 1.5K
14:55 105.18 105.18 105.18 105.18 0.1K
14:56 105.11 105.18 105.11 105.18 0.1K
14:57 105.18 105.18 105.18 105.18 0.0K
14:58 105.11 105.20 105.11 105.20 0.6K
14:59 105.12 105.12 105.12 105.12 0.7K
15:00 105.10 105.10 105.09 105.09 0.3K
15:01 105.08 105.08 105.08 105.08 0.7K
15:02 105.09 105.09 105.08 105.08 0.1K
15:03 105.08 105.08 105.08 105.08 0.0K
15:04 105.08 105.08 105.08 105.08 0.0K
15:05 105.08 105.08 105.08 105.08 0.0K
15:06 105.08 105.08 105.08 105.08 0.0K
15:07 105.08 105.08 105.08 105.08 0.1K
15:08 105.08 105.08 105.08 105.08 0.7K
15:09 105.08 105.08 105.08 105.08 0.5K
15:10 105.08 105.08 105.08 105.08 0.0K
15:11 105.08 105.08 105.08 105.08 0.4K
15:12 105.03 105.03 105.00 105.00 3.9K
15:13 105.03 105.03 105.00 105.00 3.4K
15:14 105.00 105.00 105.00 105.00 0.0K
15:15 105.00 105.00 105.00 105.00 0.0K
15:16 105.00 105.00 105.00 105.00 0.2K
15:17 105.00 105.00 105.00 105.00 0.1K
15:18 105.00 105.00 105.00 105.00 0.0K
15:19 105.00 105.00 105.00 105.00 0.0K
15:20 105.00 105.00 105.00 105.00 0.0K
15:21 105.10 105.24 105.00 105.00 2.1K
15:22 105.11 105.11 105.11 105.11 0.6K
15:23 105.02 105.02 105.02 105.02 1.6K
15:24 105.02 105.02 105.02 105.02 1.4K
15:25 105.02 105.02 105.02 105.02 0.0K
15:26 105.02 105.02 105.02 105.02 0.0K
15:27 105.02 105.02 105.02 105.02 0.0K
15:28 105.02 105.02 105.02 105.02 0.1K
15:29 105.05 105.05 105.00 105.00 1.0K
15:30 105.00 105.00 105.00 105.00 0.3K
15:31 105.00 105.00 105.00 105.00 2.3K
15:32 105.00 105.00 105.00 105.00 1.3K
15:33 104.99 104.99 104.99 104.99 0.4K
15:34 105.00 105.00 105.00 105.00 0.3K
15:35 105.00 105.00 105.00 105.00 0.8K
15:36 105.00 105.00 105.00 105.00 0.7K
15:37 105.00 105.00 105.00 105.00 7.0K
15:38 105.25 105.25 105.25 105.25 1.5K
15:39 105.00 105.25 105.00 105.25 7.7K
15:40 105.00 105.00 104.98 104.98 1.0K
15:41 105.05 105.15 105.05 105.15 9.1K
15:42 105.14 105.14 105.14 105.14 2.0K
15:43 104.98 104.98 104.98 104.98 1.7K
15:44 105.14 105.14 104.98 104.98 2.2K
15:45 104.98 104.98 104.98 104.98 0.0K
15:46 105.13 105.13 105.13 105.13 0.3K
15:47 105.22 105.22 105.22 105.22 0.7K
15:48 105.22 105.22 105.22 105.22 0.5K
15:49 105.07 105.07 105.07 105.07 2.6K
15:50 105.22 105.22 105.07 105.07 1.7K
15:51 105.07 105.07 105.07 105.07 1.0K
15:52 105.08 105.08 105.08 105.08 0.5K
15:53 105.15 105.15 105.15 105.15 0.2K
15:54 105.12 105.12 105.12 105.12 1.3K
15:55 105.12 105.12 105.12 105.12 1.2K
15:56 105.12 105.12 105.12 105.12 0.1K
15:57 105.15 105.15 105.15 105.15 0.1K
15:58 105.24 105.24 105.24 105.24 0.6K
15:59 105.25 105.25 105.25 105.25 6.7K
16:00 105.24 105.25 104.08 105.25 6.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据