Microstrategy Inc Preferred Series A

STRF
🏛️ 美国 →
114.49
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 105.60 105.60 105.50 105.50 8.4K
09:31 105.20 105.20 105.20 105.20 0.3K
09:33 105.30 105.31 105.23 105.23 2.5K
09:35 105.49 105.59 105.49 105.59 1.6K
09:36 105.28 105.28 105.28 105.28 0.6K
09:37 105.40 105.40 105.40 105.40 0.3K
09:38 105.17 105.38 105.17 105.30 0.7K
09:39 105.16 105.37 105.15 105.37 1.3K
09:40 105.37 105.37 105.28 105.28 0.3K
09:41 105.28 105.28 105.28 105.28 2.0K
09:42 105.30 105.30 105.26 105.26 4.1K
09:43 105.15 105.15 105.15 105.15 1.7K
09:44 105.15 105.20 105.15 105.20 6.1K
09:45 105.15 105.25 105.15 105.25 4.7K
09:46 105.24 105.25 105.16 105.16 11.1K
09:47 105.23 105.23 105.12 105.12 0.3K
09:48 105.03 105.23 105.01 105.23 1.4K
09:49 105.22 105.22 105.22 105.22 1.6K
09:50 105.12 105.12 105.12 105.12 1.2K
09:51 105.04 105.04 105.04 105.04 0.4K
09:54 105.20 105.20 105.20 105.20 0.1K
09:55 105.25 105.25 105.00 105.00 0.6K
09:57 105.18 105.18 105.15 105.15 0.8K
09:58 105.25 105.25 105.13 105.13 1.2K
09:59 105.13 105.13 105.13 105.13 0.4K
10:00 105.13 105.13 105.13 105.13 0.3K
10:01 105.13 105.13 105.13 105.13 0.4K
10:04 105.14 105.25 105.05 105.25 0.6K
10:05 105.18 105.18 105.18 105.18 1.0K
10:06 105.10 105.10 105.10 105.10 0.5K
10:08 105.10 105.10 105.10 105.10 0.1K
10:09 105.10 105.10 105.05 105.05 3.1K
10:10 105.05 105.05 105.05 105.05 0.2K
10:11 105.05 105.06 105.05 105.06 1.8K
10:12 105.00 105.05 105.00 105.05 0.6K
10:13 104.98 104.98 104.87 104.87 3.8K
10:16 104.90 104.90 104.90 104.90 0.2K
10:17 104.90 104.90 104.90 104.90 0.6K
10:18 104.90 104.92 104.90 104.90 1.9K
10:19 104.85 105.07 104.82 105.00 2.9K
10:22 105.02 105.02 104.80 104.80 2.1K
10:23 104.90 104.90 104.90 104.90 0.1K
10:24 104.90 104.90 104.90 104.90 0.1K
10:25 104.99 104.99 104.99 104.99 0.5K
10:26 105.00 105.00 104.98 104.98 2.1K
10:28 104.80 104.80 104.80 104.80 1.1K
10:30 104.80 104.80 104.78 104.78 1.4K
10:32 104.78 104.78 104.75 104.75 2.9K
10:33 104.58 104.73 104.58 104.73 2.3K
10:34 104.70 104.70 104.70 104.70 0.2K
10:36 104.90 104.90 104.75 104.75 0.8K
10:38 104.77 104.78 104.77 104.78 0.5K
10:40 104.77 104.77 104.77 104.77 0.2K
10:42 104.97 104.97 104.97 104.97 0.2K
10:44 104.75 104.75 104.70 104.70 0.5K
10:46 104.81 104.83 104.81 104.83 0.8K
10:47 104.70 104.70 104.70 104.70 0.3K
10:50 104.90 104.90 104.90 104.90 0.1K
10:51 104.96 104.96 104.65 104.78 4.7K
10:52 104.81 104.81 104.67 104.67 1.6K
10:53 104.71 104.96 104.71 104.84 0.7K
10:54 104.90 104.90 104.90 104.90 0.1K
10:55 104.88 104.88 104.88 104.88 0.1K
10:56 104.79 104.79 104.79 104.79 0.1K
10:57 104.80 104.88 104.80 104.88 1.9K
10:58 104.80 104.80 104.77 104.77 3.3K
11:00 104.89 104.89 104.80 104.80 1.1K
11:01 104.76 104.89 104.76 104.89 0.3K
11:02 104.80 104.87 104.80 104.80 2.4K
11:03 104.86 104.86 104.80 104.80 0.7K
11:04 104.89 104.89 104.85 104.85 2.6K
11:05 104.90 104.90 104.90 104.90 0.3K
11:06 104.94 104.94 104.94 104.94 0.6K
11:07 104.99 104.99 104.99 104.99 2.1K
11:09 104.90 104.96 104.90 104.96 0.9K
11:10 104.98 105.00 104.98 105.00 1.0K
11:11 104.95 104.95 104.95 104.95 0.6K
11:13 104.95 104.95 104.95 104.95 1.0K
11:14 104.94 104.94 104.94 104.94 0.6K
11:19 104.95 104.95 104.95 104.95 0.3K
11:24 104.98 104.98 104.98 104.98 0.5K
11:27 105.00 105.00 105.00 105.00 14.2K
11:28 104.95 104.95 104.95 104.95 133.0K
11:29 104.91 104.91 104.91 104.91 175.1K
11:37 104.99 104.99 104.99 104.99 0.2K
11:38 105.00 105.00 105.00 105.00 1.2K
11:40 105.00 105.00 105.00 105.00 0.1K
11:42 104.99 104.99 104.99 104.99 0.6K
11:43 104.99 104.99 104.99 104.99 0.1K
11:45 105.00 105.00 105.00 105.00 2.4K
11:46 105.00 105.00 104.99 105.00 1.8K
11:48 104.99 105.00 104.99 105.00 1.0K
11:53 105.00 105.00 105.00 105.00 2.1K
11:57 105.00 105.00 104.99 104.99 1.0K
11:58 105.00 105.00 105.00 105.00 0.2K
12:00 105.00 105.00 105.00 105.00 0.8K
12:04 105.00 105.00 105.00 105.00 0.5K
12:07 104.99 104.99 104.99 104.99 0.4K
12:09 105.00 105.00 104.99 104.99 1.9K
12:10 105.00 105.00 105.00 105.00 0.6K
12:12 104.95 104.95 104.95 104.95 0.1K
12:13 104.95 104.95 104.95 104.95 0.3K
12:14 105.00 105.00 105.00 105.00 0.2K
12:17 104.95 104.95 104.95 104.95 0.2K
12:20 104.95 104.95 104.95 104.95 1.3K
12:22 104.99 104.99 104.95 104.95 0.3K
12:26 104.94 104.94 104.94 104.94 0.2K
12:27 104.90 104.95 104.90 104.90 0.7K
12:28 104.90 104.90 104.90 104.90 9.0K
12:29 104.90 104.90 104.89 104.89 1.5K
12:31 104.90 104.90 104.90 104.90 0.8K
12:37 104.90 104.90 104.90 104.90 1.0K
12:38 104.90 104.90 104.90 104.90 0.7K
12:41 104.90 104.90 104.90 104.90 0.2K
12:42 104.90 104.90 104.90 104.90 0.1K
12:43 104.90 104.96 104.90 104.96 1.7K
12:44 104.90 104.90 104.90 104.90 0.1K
12:45 105.00 105.00 105.00 105.00 0.3K
12:46 104.96 104.96 104.96 104.96 1.0K
12:50 104.90 104.90 104.90 104.90 0.6K
12:52 104.88 104.91 104.88 104.90 1.5K
12:55 105.00 105.00 105.00 105.00 0.2K
13:03 105.00 105.00 105.00 105.00 0.3K
13:11 104.90 104.90 104.90 104.90 0.2K
13:13 104.94 104.94 104.90 104.90 1.2K
13:16 104.95 104.95 104.95 104.95 0.1K
13:17 104.95 105.00 104.95 105.00 1.8K
13:18 104.99 104.99 104.99 104.99 0.5K
13:22 104.96 104.96 104.96 104.96 0.4K
13:23 104.98 104.98 104.98 104.98 0.8K
13:24 105.00 105.00 104.99 105.00 3.7K
13:25 104.96 104.96 104.96 104.96 0.1K
13:28 104.98 104.98 104.98 104.98 0.5K
13:32 104.99 104.99 104.99 104.99 0.2K
13:33 104.99 104.99 104.99 104.99 0.1K
13:34 105.00 105.00 105.00 105.00 0.2K
13:35 105.00 105.00 105.00 105.00 0.8K
13:38 105.00 105.00 105.00 104.99 2.8K
13:39 105.00 105.00 104.99 104.99 0.4K
13:40 105.00 105.00 105.00 105.00 13.7K
13:43 104.95 104.95 104.95 104.95 0.2K
13:45 104.96 104.96 104.96 104.96 0.1K
13:47 104.96 104.96 104.96 104.96 0.4K
13:51 104.95 104.95 104.95 104.95 0.2K
13:53 105.00 105.00 105.00 105.00 0.2K
13:56 104.98 104.98 104.98 104.98 0.1K
13:58 104.98 104.98 104.98 104.98 0.2K
14:02 104.98 104.98 104.98 104.98 0.2K
14:04 105.00 105.00 105.00 105.00 0.1K
14:05 105.00 105.00 105.00 105.00 0.3K
14:09 105.00 105.00 105.00 105.00 0.4K
14:10 104.98 104.98 104.98 104.98 0.2K
14:11 105.00 105.00 105.00 105.00 0.4K
14:12 104.97 104.97 104.97 104.97 0.2K
14:13 104.99 105.00 104.98 104.98 1.2K
14:18 105.00 105.00 105.00 105.00 0.1K
14:19 105.00 105.00 104.98 104.98 6.9K
14:20 104.97 104.97 104.97 104.97 0.2K
14:21 104.99 104.99 104.98 104.98 0.6K
14:26 105.00 105.00 105.00 105.00 0.5K
14:29 105.00 105.00 105.00 105.00 1.1K
14:30 105.00 105.00 105.00 105.00 1.0K
14:31 105.00 105.00 105.00 105.00 0.2K
14:37 105.00 105.00 105.00 105.00 0.3K
14:40 104.98 104.98 104.98 104.98 0.4K
14:41 104.96 104.96 104.96 104.96 0.5K
14:46 104.95 104.95 104.95 104.95 0.7K
14:48 104.92 104.92 104.92 104.92 0.4K
14:50 104.90 104.90 104.90 104.90 0.1K
14:51 104.88 104.88 104.88 104.88 0.3K
14:52 104.90 104.90 104.90 104.90 0.6K
14:53 104.83 104.83 104.83 104.83 0.3K
14:56 104.82 104.82 104.82 104.82 1.0K
15:02 104.77 104.77 104.77 104.77 0.4K
15:04 104.87 104.87 104.85 104.85 0.3K
15:05 104.90 104.90 104.90 104.90 1.0K
15:06 104.90 104.90 104.90 104.90 1.3K
15:07 104.90 104.90 104.90 104.90 0.3K
15:08 104.89 104.89 104.89 104.89 0.4K
15:10 104.90 104.90 104.90 104.89 3.8K
15:11 104.89 104.90 104.89 104.90 1.9K
15:15 104.90 104.90 104.90 104.90 1.9K
15:17 104.90 104.90 104.90 104.90 0.2K
15:18 104.90 104.90 104.90 104.90 0.3K
15:19 104.90 104.90 104.90 104.90 0.6K
15:20 104.89 104.89 104.89 104.89 3.6K
15:29 104.88 104.88 104.88 104.88 0.2K
15:30 104.88 104.88 104.85 104.85 2.9K
15:31 104.78 104.78 104.75 104.75 1.4K
15:33 104.75 104.78 104.75 104.78 0.3K
15:34 104.75 104.75 104.75 104.75 1.1K
15:35 104.75 104.79 104.75 104.75 4.8K
15:40 104.75 104.77 104.75 104.75 1.0K
15:41 104.75 104.75 104.70 104.70 1.3K
15:42 104.70 104.70 104.70 104.70 2.1K
15:43 104.65 104.66 104.60 104.60 1.4K
15:44 104.60 104.60 104.60 104.60 2.6K
15:47 104.65 104.65 104.65 104.65 0.4K
15:48 104.76 104.76 104.72 104.72 0.4K
15:49 104.70 104.74 104.70 104.72 1.1K
15:50 104.77 104.80 104.72 104.76 2.0K
15:51 104.80 104.80 104.80 104.80 1.6K
15:54 104.80 104.80 104.75 104.75 1.6K
15:55 104.80 104.80 104.75 104.75 1.2K
15:56 104.80 104.80 104.73 104.73 0.9K
15:57 104.78 104.78 104.73 104.74 1.4K
15:58 104.70 104.70 104.53 104.53 3.5K
15:59 104.55 104.70 104.51 104.70 4.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据