Microstrategy Inc Preferred

STRK
🏛️ 美国 →
98.86
最后更新: 2025-10-03
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 96.92 97.01 96.77 96.77 5.3K
09:32 96.77 96.77 96.77 96.77 0.0K
09:33 96.77 96.77 96.77 96.77 0.2K
09:34 97.00 97.00 96.75 96.84 5.7K
09:35 96.83 96.85 96.75 96.85 1.3K
09:36 96.75 96.75 96.75 96.75 0.6K
09:37 96.75 96.75 96.75 96.75 0.6K
09:38 96.85 96.85 96.82 96.82 0.8K
09:39 96.82 96.89 96.82 96.89 0.8K
09:40 96.95 97.00 96.95 96.95 4.9K
09:41 96.99 96.99 96.94 96.94 1.8K
09:42 97.09 97.09 96.94 96.94 2.8K
09:43 96.94 97.06 96.52 97.00 2.5K
09:44 96.79 96.80 96.79 96.80 2.8K
09:45 96.83 96.99 96.83 96.99 1.2K
09:46 96.99 96.99 96.94 96.94 0.7K
09:47 97.02 97.02 96.80 96.80 0.5K
09:48 96.94 97.00 96.94 97.00 3.6K
09:49 97.00 97.00 96.95 96.95 0.5K
09:50 97.00 97.00 97.00 97.00 1.8K
09:51 97.00 97.09 97.00 97.09 2.7K
09:52 97.08 97.09 96.88 96.88 6.1K
09:53 97.08 97.08 96.95 96.95 2.4K
09:54 96.95 96.95 96.95 96.95 0.1K
09:55 96.70 96.70 96.70 96.70 0.3K
09:56 96.70 96.92 96.70 96.92 1.1K
09:57 96.92 96.92 96.86 96.86 0.5K
09:58 96.90 96.99 96.70 96.70 1.1K
09:59 96.95 96.95 96.85 96.85 1.9K
10:00 96.85 96.85 96.85 96.85 0.2K
10:01 96.85 96.85 96.70 96.70 0.6K
10:02 96.70 97.00 96.70 96.89 0.9K
10:03 96.89 96.89 96.89 96.89 0.0K
10:04 96.89 96.96 96.89 96.96 0.3K
10:05 96.96 97.00 96.96 97.00 0.2K
10:06 96.76 96.97 96.76 96.95 1.0K
10:07 96.95 96.95 96.95 96.95 0.1K
10:08 96.95 96.95 96.95 96.95 0.1K
10:09 96.95 96.97 96.94 96.97 2.0K
10:10 96.97 96.97 96.97 96.97 0.3K
10:11 96.97 96.97 96.97 96.97 0.0K
10:12 96.97 97.13 96.97 97.10 1.8K
10:13 97.10 97.10 97.10 97.10 0.6K
10:14 97.10 97.10 97.10 97.10 0.5K
10:15 97.10 97.10 97.06 97.06 0.3K
10:16 97.06 97.11 97.06 97.11 0.3K
10:17 97.13 97.13 97.13 97.13 1.0K
10:18 97.13 97.13 97.13 97.13 0.0K
10:19 97.10 97.12 97.10 97.12 2.4K
10:20 97.12 97.12 97.12 97.12 0.1K
10:21 97.11 97.13 97.11 97.13 0.5K
10:22 97.13 97.13 97.13 97.13 0.8K
10:23 97.13 97.17 97.13 97.17 2.4K
10:24 97.25 97.25 97.22 97.22 0.3K
10:25 97.20 97.56 97.20 97.56 2.5K
10:26 97.20 97.20 97.20 97.20 0.1K
10:27 97.20 97.31 97.20 97.31 0.3K
10:28 97.31 97.44 97.31 97.37 1.2K
10:29 97.37 98.00 97.37 98.00 4.4K
10:30 98.00 98.00 97.10 97.10 5.8K
10:31 97.10 97.48 97.10 97.48 0.6K
10:32 97.48 97.48 97.48 97.48 0.1K
10:33 97.10 97.10 97.10 97.10 0.9K
10:34 97.10 97.40 97.10 97.40 0.5K
10:35 97.40 97.40 97.39 97.39 1.2K
10:36 97.39 97.49 97.39 97.49 6.2K
10:37 97.50 97.50 97.35 97.35 0.8K
10:38 97.35 97.40 97.35 97.40 0.4K
10:39 97.43 97.43 97.43 97.43 0.3K
10:40 97.18 97.39 97.18 97.39 3.8K
10:41 97.39 97.43 97.39 97.43 0.9K
10:42 97.43 97.43 97.38 97.40 0.4K
10:43 97.40 97.40 97.40 97.40 0.1K
10:44 97.40 97.40 97.40 97.40 0.0K
10:45 97.40 97.40 97.38 97.38 0.3K
10:46 97.43 97.50 97.43 97.50 0.4K
10:47 97.50 97.50 97.50 97.50 0.2K
10:48 97.37 97.37 97.35 97.35 0.6K
10:49 97.35 97.40 97.30 97.30 11.3K
10:50 97.35 97.35 97.25 97.25 1.3K
10:51 97.15 97.33 97.15 97.33 4.8K
10:52 97.29 97.29 97.20 97.20 0.9K
10:53 97.20 97.20 97.20 97.20 0.1K
10:54 97.20 97.37 97.20 97.37 1.0K
10:55 97.48 97.50 97.40 97.40 6.5K
10:56 97.40 97.60 97.40 97.40 11.2K
10:57 97.37 97.49 97.00 97.00 0.8K
10:58 97.00 97.00 97.00 97.00 0.1K
10:59 97.31 97.46 97.31 97.46 1.8K
11:00 97.48 97.48 97.48 97.48 0.2K
11:01 97.48 97.48 97.48 97.48 0.0K
11:02 97.40 97.40 97.40 97.40 0.2K
11:03 97.40 97.42 97.35 97.42 1.9K
11:04 97.42 97.42 97.42 97.42 0.0K
11:05 97.42 97.55 97.42 97.55 0.3K
11:06 97.55 97.55 97.55 97.55 0.0K
11:07 97.55 97.60 97.55 97.60 0.4K
11:08 97.60 97.62 97.60 97.62 2.3K
11:09 97.62 97.62 97.60 97.60 1.0K
11:10 97.65 97.70 97.60 97.60 1.2K
11:11 97.63 97.63 97.60 97.60 0.5K
11:12 97.63 97.63 97.55 97.55 2.8K
11:13 97.55 97.70 97.55 97.70 2.1K
11:14 97.70 97.70 97.70 97.70 0.5K
11:15 97.70 97.71 97.67 97.67 0.9K
11:16 97.67 97.67 97.60 97.60 2.3K
11:17 97.60 97.60 97.60 97.60 0.2K
11:18 97.60 97.60 97.60 97.60 0.0K
11:19 97.60 97.70 97.60 97.70 0.2K
11:20 97.70 97.70 97.70 97.70 0.1K
11:21 97.70 97.70 97.70 97.70 0.3K
11:22 97.70 97.70 97.70 97.70 2.3K
11:23 97.70 97.70 97.70 97.70 0.2K
11:24 97.70 97.70 97.70 97.70 0.8K
11:25 97.65 97.68 97.65 97.65 2.4K
11:26 97.65 97.65 97.34 97.34 4.4K
11:27 97.30 97.30 97.22 97.30 7.8K
11:28 97.30 97.30 97.30 97.30 1.8K
11:29 97.30 97.30 97.22 97.22 0.8K
11:30 97.22 97.22 97.15 97.15 0.3K
11:31 97.15 97.21 97.15 97.21 0.6K
11:32 97.21 97.35 97.15 97.31 1.8K
11:33 97.28 97.30 97.28 97.30 0.8K
11:34 97.30 97.40 97.30 97.40 1.2K
11:35 97.35 97.39 97.35 97.38 1.7K
11:36 97.38 97.40 97.38 97.40 0.7K
11:37 97.39 97.61 97.39 97.39 1.4K
11:38 97.39 97.42 97.39 97.42 0.2K
11:39 97.42 97.42 97.39 97.41 0.3K
11:40 97.41 97.41 97.39 97.39 0.7K
11:41 97.39 97.42 97.39 97.42 0.6K
11:42 97.42 97.42 97.42 97.42 0.0K
11:43 97.55 97.55 97.55 97.55 0.2K
11:44 97.55 97.55 97.25 97.30 0.6K
11:45 97.30 97.30 97.30 97.30 1.3K
11:46 97.30 97.30 97.16 97.18 1.2K
11:47 97.18 97.24 97.18 97.24 0.5K
11:48 97.24 97.25 97.24 97.25 0.4K
11:49 97.25 97.25 97.25 97.25 0.1K
11:50 97.25 97.25 97.25 97.25 0.5K
11:51 97.25 97.25 97.25 97.25 0.5K
11:52 97.25 97.25 97.25 97.25 0.1K
11:53 97.25 97.25 97.25 97.25 0.1K
11:54 97.25 97.25 97.25 97.25 1.4K
11:55 97.25 97.25 97.25 97.25 1.1K
11:56 97.25 97.35 97.25 97.35 0.4K
11:57 97.35 97.35 97.35 97.35 0.1K
11:58 97.35 97.45 97.35 97.45 1.3K
11:59 97.35 97.35 97.35 97.35 0.2K
12:00 97.35 97.35 97.35 97.35 0.0K
12:01 97.35 97.35 97.35 97.35 0.3K
12:02 97.35 97.49 97.35 97.49 1.1K
12:03 97.47 97.47 97.40 97.40 1.9K
12:04 97.50 97.50 97.50 97.50 0.1K
12:05 97.50 97.50 97.50 97.50 0.3K
12:06 97.50 97.50 97.50 97.50 0.1K
12:07 97.50 97.50 97.45 97.45 2.2K
12:08 97.25 97.30 97.25 97.30 1.0K
12:09 97.30 97.30 97.20 97.20 0.1K
12:10 97.20 97.30 97.20 97.30 0.2K
12:11 97.30 97.33 97.30 97.33 2.2K
12:12 97.33 97.33 97.33 97.33 0.2K
12:13 97.33 97.33 97.33 97.33 0.0K
12:14 97.33 97.33 97.33 97.33 0.2K
12:15 97.33 97.33 97.33 97.33 0.1K
12:16 97.33 97.33 97.33 97.33 0.0K
12:17 97.33 97.33 97.33 97.33 0.0K
12:18 97.33 97.33 97.33 97.33 0.2K
12:19 97.33 97.33 97.33 97.33 0.1K
12:20 97.33 97.33 97.33 97.33 0.4K
12:21 97.33 97.33 97.33 97.33 0.0K
12:22 97.33 97.33 97.33 97.33 0.1K
12:23 97.33 97.50 97.33 97.50 2.1K
12:24 97.50 97.50 97.43 97.43 0.3K
12:25 97.49 97.49 97.49 97.49 0.7K
12:26 97.49 97.49 97.49 97.49 0.4K
12:27 97.49 97.51 97.49 97.51 0.5K
12:28 97.51 97.51 97.51 97.51 0.0K
12:29 97.51 97.51 97.50 97.50 0.2K
12:30 97.54 97.75 97.54 97.75 1.0K
12:31 97.75 97.75 97.75 97.75 0.2K
12:32 97.65 97.67 97.65 97.67 1.3K
12:33 97.67 97.68 97.67 97.68 0.2K
12:34 97.68 97.68 97.67 97.67 0.1K
12:35 97.75 97.75 97.75 97.75 0.1K
12:36 97.75 97.75 97.60 97.60 0.5K
12:37 97.60 97.60 97.60 97.60 0.1K
12:38 97.68 97.68 97.68 97.68 10.3K
12:39 97.68 97.68 97.68 97.68 0.1K
12:40 97.68 97.68 97.68 97.68 0.0K
12:41 97.68 97.68 97.68 97.68 0.4K
12:42 97.68 97.68 97.60 97.60 0.6K
12:43 97.60 97.60 97.60 97.60 0.2K
12:44 97.52 97.52 97.50 97.52 3.5K
12:45 97.63 97.65 97.63 97.64 0.5K
12:46 97.64 97.64 97.64 97.64 0.1K
12:47 97.75 97.75 97.75 97.75 0.8K
12:48 97.67 97.67 97.67 97.67 0.3K
12:49 97.67 97.67 97.66 97.66 0.1K
12:50 97.66 97.66 97.66 97.66 0.1K
12:51 97.66 97.66 97.66 97.66 0.0K
12:52 97.67 97.67 97.67 97.67 0.2K
12:53 97.67 97.67 97.67 97.67 0.1K
12:54 97.60 97.60 97.60 97.60 0.7K
12:55 97.60 97.60 97.60 97.60 0.1K
12:56 97.69 97.69 97.63 97.63 0.8K
12:57 97.59 97.59 97.38 97.38 0.4K
12:58 97.38 97.38 97.38 97.38 0.0K
12:59 97.38 97.64 97.38 97.64 0.3K
13:00 97.60 97.60 97.38 97.38 1.6K
13:01 97.38 97.60 97.38 97.60 0.9K
13:02 97.60 97.72 97.60 97.72 2.9K
13:03 97.70 97.70 97.70 97.70 0.3K
13:04 97.69 97.70 97.69 97.70 1.0K
13:05 97.70 97.70 97.65 97.65 0.9K
13:06 97.60 97.60 97.60 97.60 0.7K
13:07 97.60 97.60 97.55 97.55 0.1K
13:08 97.55 97.55 97.55 97.55 0.0K
13:09 97.55 97.55 97.55 97.55 0.1K
13:10 97.55 97.55 97.55 97.55 0.1K
13:11 97.55 97.69 97.55 97.69 1.0K
13:12 97.69 97.69 97.69 97.69 1.3K
13:13 97.69 97.69 97.58 97.58 1.1K
13:14 97.59 97.59 97.59 97.59 0.3K
13:15 97.38 97.51 97.38 97.51 1.2K
13:16 97.49 97.49 97.49 97.49 0.3K
13:17 97.49 97.49 97.49 97.49 0.1K
13:18 97.47 97.47 97.47 97.47 0.4K
13:19 97.47 97.50 97.47 97.50 0.1K
13:20 97.54 97.57 97.54 97.57 0.6K
13:21 97.57 97.57 97.57 97.57 0.0K
13:22 97.57 97.57 97.57 97.57 0.0K
13:23 97.62 97.62 97.62 97.62 1.0K
13:24 97.62 97.68 97.62 97.68 0.6K
13:25 97.68 97.68 97.68 97.68 0.1K
13:26 97.68 97.68 97.68 97.68 0.1K
13:27 97.68 97.68 97.62 97.62 0.4K
13:28 97.62 97.62 97.62 97.62 0.5K
13:29 97.62 97.62 97.61 97.61 0.4K
13:30 97.61 97.61 97.61 97.61 0.1K
13:31 97.61 97.61 97.61 97.61 0.0K
13:32 97.63 97.63 97.63 97.63 0.2K
13:33 97.63 97.65 97.63 97.65 0.2K
13:34 97.65 97.65 97.65 97.65 0.0K
13:35 97.65 97.65 97.64 97.65 0.8K
13:36 97.68 97.68 97.68 97.68 0.2K
13:37 97.68 97.68 97.68 97.68 0.0K
13:38 97.68 97.68 97.68 97.68 0.3K
13:39 97.68 97.68 97.68 97.68 0.0K
13:40 97.73 97.73 97.71 97.71 10.5K
13:41 97.71 97.71 97.71 97.71 0.0K
13:42 97.71 97.75 97.71 97.75 0.3K
13:43 97.75 97.75 97.75 97.75 0.5K
13:44 97.73 97.73 97.73 97.73 0.6K
13:45 97.73 97.73 97.73 97.73 0.3K
13:46 97.73 97.73 97.73 97.73 0.0K
13:47 97.73 97.74 97.73 97.74 1.0K
13:48 97.74 97.75 97.74 97.75 0.8K
13:49 97.73 97.73 97.73 97.73 1.3K
13:50 97.73 97.73 97.73 97.73 0.1K
13:51 97.71 97.71 97.71 97.71 0.3K
13:52 97.71 97.71 97.71 97.71 0.0K
13:53 97.71 97.71 97.71 97.71 0.2K
13:54 97.71 97.72 97.71 97.72 0.3K
13:55 97.73 97.75 97.73 97.75 0.4K
13:56 97.75 97.75 97.74 97.74 0.8K
13:57 97.74 97.74 97.74 97.74 0.1K
13:58 97.74 97.74 97.74 97.74 0.0K
13:59 97.74 97.74 97.59 97.59 2.0K
14:00 97.59 97.59 97.59 97.59 0.0K
14:01 97.60 97.75 97.60 97.75 4.0K
14:02 97.60 97.60 97.59 97.59 1.8K
14:03 97.59 97.59 97.59 97.59 0.3K
14:04 97.59 97.59 97.59 97.59 0.2K
14:05 97.59 97.59 97.59 97.59 0.0K
14:06 97.59 97.65 97.59 97.65 0.2K
14:07 97.65 97.67 97.65 97.67 0.3K
14:08 97.67 97.71 97.67 97.71 0.3K
14:09 97.71 97.71 97.71 97.71 0.0K
14:10 97.71 97.71 97.70 97.70 0.4K
14:11 97.70 97.70 97.70 97.70 0.2K
14:12 97.70 97.70 97.70 97.70 0.2K
14:13 97.70 97.70 97.70 97.70 0.0K
14:14 97.70 97.71 97.70 97.71 0.5K
14:15 97.71 97.71 97.71 97.71 0.1K
14:16 97.71 97.71 97.65 97.65 0.2K
14:17 97.65 97.65 97.65 97.65 0.2K
14:18 97.64 97.64 97.61 97.61 0.9K
14:19 97.55 97.55 97.55 97.55 0.5K
14:20 97.65 97.65 97.65 97.65 0.3K
14:21 97.65 97.65 97.65 97.65 0.0K
14:22 97.65 97.65 97.65 97.65 0.5K
14:23 97.65 97.65 97.65 97.65 0.0K
14:24 97.65 97.65 97.65 97.65 0.2K
14:25 97.65 97.65 97.65 97.65 0.1K
14:26 97.65 97.65 97.65 97.65 0.0K
14:27 97.65 97.65 97.65 97.65 0.0K
14:28 97.65 97.65 97.64 97.64 0.4K
14:29 97.64 97.64 97.64 97.64 0.0K
14:30 97.67 97.67 97.67 97.67 0.9K
14:31 97.67 97.67 97.67 97.67 0.1K
14:32 97.67 97.67 97.67 97.67 0.1K
14:33 97.67 97.67 97.67 97.67 0.0K
14:34 97.67 97.75 97.67 97.75 0.5K
14:35 97.65 97.65 97.65 97.65 0.4K
14:36 97.65 97.65 97.65 97.65 0.0K
14:37 97.65 97.65 97.65 97.65 0.0K
14:38 97.65 97.65 97.65 97.65 0.1K
14:39 97.65 97.65 97.65 97.65 0.0K
14:40 97.65 97.65 97.65 97.65 0.0K
14:41 97.65 97.65 97.65 97.65 0.0K
14:42 97.80 97.80 97.80 97.80 0.4K
14:43 97.80 97.80 97.65 97.65 0.7K
14:44 97.65 97.65 97.65 97.65 0.0K
14:45 97.73 97.73 97.73 97.73 0.2K
14:46 97.73 97.73 97.73 97.73 0.1K
14:47 97.80 97.80 97.77 97.77 0.4K
14:48 97.78 97.80 97.78 97.80 0.3K
14:49 97.80 97.80 97.80 97.80 2.7K
14:50 97.80 97.80 97.80 97.80 0.0K
14:51 97.80 97.80 97.80 97.80 0.5K
14:52 97.80 97.80 97.80 97.80 0.1K
14:53 97.80 97.80 97.79 97.79 0.7K
14:54 97.79 97.79 97.79 97.79 0.1K
14:55 97.79 97.79 97.79 97.79 0.0K
14:56 97.79 97.79 97.79 97.79 0.0K
14:57 97.79 97.79 97.79 97.79 0.0K
14:58 97.79 97.79 97.65 97.65 0.5K
14:59 97.65 97.65 97.65 97.65 0.2K
15:00 97.65 97.65 97.65 97.65 0.0K
15:01 97.65 97.65 97.65 97.65 0.0K
15:02 97.65 97.76 97.65 97.65 0.5K
15:03 97.65 97.65 97.65 97.65 0.0K
15:04 97.65 97.65 97.65 97.65 0.1K
15:05 97.65 97.65 97.65 97.65 0.0K
15:06 97.79 97.79 97.79 97.79 1.0K
15:07 97.79 97.79 97.79 97.79 0.6K
15:08 97.77 97.77 97.77 97.77 0.4K
15:09 97.77 97.77 97.77 97.77 0.0K
15:10 97.77 97.77 97.77 97.77 0.0K
15:11 97.77 97.89 97.77 97.78 2.0K
15:12 97.67 97.67 97.66 97.66 1.0K
15:13 97.66 97.78 97.66 97.78 0.6K
15:14 97.78 97.88 97.78 97.88 0.5K
15:15 97.70 97.70 97.70 97.70 0.8K
15:16 97.70 97.70 97.70 97.70 0.0K
15:17 97.70 97.70 97.70 97.70 0.0K
15:18 97.70 97.70 97.70 97.70 0.1K
15:19 97.70 97.89 97.70 97.89 0.1K
15:20 97.89 97.89 97.89 97.89 0.0K
15:21 97.89 97.89 97.89 97.89 0.1K
15:22 97.89 97.89 97.89 97.89 0.1K
15:23 97.85 97.85 97.85 97.85 0.5K
15:24 97.85 97.88 97.85 97.88 0.4K
15:25 97.88 97.90 97.88 97.90 0.7K
15:26 97.85 97.85 97.85 97.85 0.2K
15:27 97.85 97.85 97.85 97.85 0.0K
15:28 97.85 97.85 97.85 97.85 0.1K
15:29 97.85 97.85 97.85 97.85 0.1K
15:30 97.85 97.85 97.70 97.80 2.6K
15:31 97.75 97.75 97.75 97.75 1.3K
15:32 97.75 97.75 97.75 97.75 0.1K
15:33 97.75 97.75 97.75 97.75 0.0K
15:34 97.75 97.79 97.75 97.78 1.0K
15:35 97.78 97.78 97.65 97.65 0.8K
15:36 97.70 97.70 97.70 97.70 4.2K
15:37 97.70 97.70 97.70 97.70 0.1K
15:38 97.70 97.70 97.70 97.70 0.1K
15:39 97.70 97.79 97.70 97.75 0.9K
15:40 97.75 97.75 97.70 97.71 1.5K
15:41 97.70 97.70 97.70 97.70 0.4K
15:42 97.70 97.75 97.70 97.70 1.0K
15:43 97.70 97.70 97.63 97.63 1.0K
15:44 97.63 97.63 97.63 97.63 0.0K
15:45 97.70 97.70 97.70 97.70 1.0K
15:46 97.70 97.70 97.70 97.70 0.0K
15:47 97.75 97.75 97.75 97.75 0.5K
15:48 97.56 97.71 97.56 97.71 0.9K
15:49 97.71 97.71 97.71 97.71 0.0K
15:50 97.71 97.93 97.71 97.93 2.5K
15:51 97.95 97.95 97.55 97.55 4.3K
15:52 97.55 97.75 97.55 97.75 0.6K
15:53 97.75 97.90 97.75 97.90 0.4K
15:54 97.90 97.95 97.90 97.95 0.3K
15:55 97.95 97.95 97.95 97.95 3.8K
15:56 97.95 97.95 97.95 97.95 0.1K
15:57 97.95 98.23 97.95 98.23 12.4K
15:58 98.23 98.23 97.71 97.71 2.3K
15:59 97.71 97.71 97.71 97.71 0.2K
16:00 97.71 98.98 97.71 98.47 12.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据