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
09:31 103.50 104.50 103.30 103.99 13.1K
09:32 103.44 103.55 103.44 103.55 0.9K
09:33 103.60 103.60 103.58 103.60 1.6K
09:34 103.60 103.69 103.55 103.55 1.5K
09:35 103.55 103.65 103.55 103.65 1.7K
09:36 103.65 103.78 103.65 103.78 0.9K
09:37 103.78 103.86 103.78 103.86 1.1K
09:38 103.83 103.88 103.77 103.77 2.4K
09:39 103.75 104.00 103.75 104.00 7.3K
09:40 104.00 104.00 103.88 103.88 1.4K
09:41 103.88 104.40 103.88 104.40 3.0K
09:42 104.41 104.41 104.41 104.41 1.3K
09:43 104.40 104.45 104.40 104.44 2.2K
09:44 104.43 104.47 104.40 104.40 8.1K
09:45 104.30 104.43 104.30 104.43 5.8K
09:46 104.43 104.43 104.35 104.35 0.9K
09:47 104.35 104.35 104.30 104.30 13.1K
09:48 104.30 104.35 104.30 104.35 0.6K
09:49 104.74 104.74 104.31 104.31 1.4K
09:50 104.31 104.31 104.31 104.31 1.2K
09:51 104.40 104.40 104.39 104.39 1.3K
09:52 104.39 104.39 104.37 104.37 0.2K
09:53 104.50 104.75 104.50 104.75 5.3K
09:54 104.75 104.75 104.60 104.65 3.2K
09:55 104.65 104.65 104.60 104.60 2.5K
09:56 104.68 104.68 104.60 104.60 2.3K
09:57 104.54 104.63 104.50 104.63 2.4K
09:58 104.65 104.69 104.64 104.69 0.7K
09:59 104.90 104.90 104.83 104.83 10.4K
10:00 104.83 104.84 104.68 104.68 2.2K
10:01 104.68 104.72 104.68 104.72 0.6K
10:02 104.72 104.76 104.70 104.70 0.8K
10:03 104.83 104.83 104.80 104.80 2.1K
10:04 104.80 104.80 104.80 104.80 0.7K
10:05 104.80 104.84 104.80 104.84 5.9K
10:06 104.84 104.84 104.84 104.84 0.0K
10:07 104.84 104.84 104.84 104.84 0.6K
10:08 104.84 104.85 104.84 104.85 0.3K
10:09 104.80 104.85 104.80 104.80 3.5K
10:10 104.80 104.83 104.80 104.83 0.9K
10:11 104.83 104.85 104.83 104.85 3.6K
10:12 104.85 105.00 104.85 105.00 0.3K
10:13 104.99 105.47 104.99 105.47 2.2K
10:14 105.47 105.47 105.25 105.25 1.0K
10:15 105.37 105.37 105.37 105.37 0.7K
10:16 105.07 105.17 105.00 105.00 7.2K
10:17 105.00 105.00 104.92 104.92 4.9K
10:18 104.88 104.97 104.88 104.97 1.2K
10:19 104.92 104.92 104.84 104.85 4.1K
10:20 104.85 104.85 104.62 104.85 4.3K
10:21 104.85 104.90 104.85 104.90 0.2K
10:22 104.90 104.90 104.90 104.90 0.5K
10:23 104.90 104.90 104.70 104.70 5.4K
10:24 104.70 104.70 104.59 104.59 1.5K
10:25 104.59 104.63 104.59 104.63 0.2K
10:26 104.63 104.63 104.60 104.63 0.8K
10:27 104.63 104.63 104.62 104.62 0.6K
10:28 104.62 104.63 104.62 104.63 0.8K
10:29 104.60 104.60 104.55 104.55 0.2K
10:30 104.50 104.60 104.50 104.53 1.6K
10:31 104.53 104.53 104.53 104.53 0.3K
10:32 104.46 104.46 104.46 104.46 0.2K
10:33 104.46 104.46 104.46 104.46 0.2K
10:34 104.54 104.54 104.54 104.54 0.1K
10:35 104.54 104.55 104.54 104.55 2.9K
10:36 104.55 104.57 104.50 104.57 0.7K
10:37 104.57 104.57 104.45 104.45 0.4K
10:38 104.45 104.60 104.45 104.60 0.5K
10:39 104.60 104.60 104.32 104.32 0.3K
10:40 104.32 104.32 104.32 104.32 0.2K
10:41 104.32 104.50 104.32 104.50 1.1K
10:42 104.50 104.60 104.50 104.60 0.8K
10:43 104.60 104.60 104.53 104.53 0.7K
10:44 104.53 104.53 104.53 104.53 0.2K
10:45 104.52 104.67 104.52 104.67 1.4K
10:46 104.67 104.67 104.67 104.67 0.0K
10:47 104.67 104.67 104.67 104.67 0.0K
10:48 104.67 104.74 104.67 104.74 0.6K
10:49 104.55 104.55 104.50 104.55 3.2K
10:50 104.55 104.55 104.55 104.55 0.5K
10:51 104.55 104.55 104.55 104.55 1.4K
10:52 104.55 104.55 104.49 104.49 0.9K
10:53 104.49 104.49 104.49 104.49 0.1K
10:54 104.49 104.51 104.41 104.51 3.4K
10:55 104.51 104.55 104.51 104.55 2.1K
10:56 104.55 104.56 104.55 104.56 1.4K
10:57 104.60 104.65 104.60 104.60 4.4K
10:58 104.54 104.66 104.54 104.66 2.0K
10:59 104.66 104.66 104.66 104.66 0.2K
11:00 104.66 104.66 104.66 104.66 0.0K
11:01 104.70 104.70 104.70 104.70 11.3K
11:02 104.70 104.70 104.70 104.70 0.9K
11:03 104.70 104.81 104.70 104.81 1.2K
11:04 104.81 104.81 104.70 104.70 0.6K
11:05 104.70 104.70 104.62 104.62 0.7K
11:06 104.62 104.67 104.60 104.60 3.3K
11:07 104.60 104.60 104.60 104.60 1.6K
11:08 104.60 104.66 104.60 104.64 1.2K
11:09 104.64 104.64 104.64 104.64 0.1K
11:10 104.64 104.64 104.52 104.52 1.5K
11:11 104.52 104.63 104.52 104.63 0.3K
11:12 104.63 104.63 104.60 104.60 0.6K
11:13 104.60 104.60 104.52 104.52 1.7K
11:14 104.52 104.64 104.52 104.57 0.3K
11:15 104.57 104.57 104.57 104.57 0.2K
11:16 104.57 104.57 104.57 104.57 0.0K
11:17 104.57 104.57 104.22 104.50 13.4K
11:18 104.50 104.50 104.43 104.43 0.3K
11:19 104.43 104.60 104.43 104.60 0.9K
11:20 104.60 104.60 104.60 104.60 0.9K
11:21 104.60 104.60 104.60 104.60 0.0K
11:22 104.60 104.60 104.52 104.55 0.5K
11:23 104.60 104.60 104.60 104.60 0.4K
11:24 104.64 104.64 104.41 104.60 1.3K
11:25 104.60 104.64 104.57 104.57 1.9K
11:26 104.53 104.53 104.50 104.50 0.9K
11:27 104.57 104.60 104.57 104.60 3.1K
11:28 104.60 104.60 104.57 104.57 0.6K
11:29 104.57 104.57 104.57 104.57 1.0K
11:30 104.57 104.57 104.52 104.52 0.2K
11:31 104.52 104.64 104.52 104.54 0.9K
11:32 104.54 104.54 104.51 104.51 0.4K
11:33 104.51 104.51 104.51 104.51 0.5K
11:34 104.54 104.57 104.54 104.57 0.4K
11:35 104.57 104.61 104.57 104.61 0.8K
11:36 104.61 104.61 104.50 104.50 2.0K
11:37 104.50 104.57 104.50 104.50 0.5K
11:38 104.51 104.51 104.51 104.51 0.1K
11:39 104.51 104.51 104.51 104.51 0.3K
11:40 104.51 104.61 104.51 104.61 0.4K
11:41 104.57 104.57 104.57 104.57 0.6K
11:42 104.60 104.60 104.60 104.60 0.8K
11:43 104.60 104.60 104.55 104.55 1.2K
11:44 104.55 104.64 104.54 104.64 0.9K
11:45 104.55 104.55 104.55 104.55 0.3K
11:46 104.55 104.55 104.55 104.55 0.1K
11:47 104.55 104.58 104.55 104.58 1.3K
11:48 104.58 104.58 104.58 104.58 0.2K
11:49 104.58 104.58 104.58 104.58 0.2K
11:50 104.58 104.58 104.51 104.51 1.5K
11:51 104.50 104.50 104.50 104.50 0.8K
11:52 104.50 104.50 104.50 104.50 0.1K
11:53 104.50 104.50 104.50 104.50 0.7K
11:54 104.50 104.50 104.50 104.50 0.0K
11:55 104.50 104.50 104.50 104.50 0.1K
11:56 104.50 104.50 104.50 104.50 0.0K
11:57 104.57 104.57 104.57 104.57 0.1K
11:58 104.57 104.57 104.57 104.57 0.0K
11:59 104.57 104.57 104.57 104.57 0.6K
12:00 104.57 104.57 104.50 104.50 0.5K
12:01 104.50 104.57 104.50 104.57 1.3K
12:02 104.57 104.57 104.57 104.57 0.2K
12:03 104.62 104.64 104.60 104.60 4.4K
12:04 104.60 104.60 104.60 104.60 0.1K
12:05 104.60 104.60 104.60 104.60 0.1K
12:06 104.73 104.78 104.68 104.68 1.2K
12:07 104.68 104.68 104.68 104.68 0.1K
12:08 104.68 104.68 104.68 104.68 0.3K
12:09 104.68 104.68 104.68 104.68 0.4K
12:10 104.68 104.68 104.50 104.50 3.6K
12:11 104.50 104.50 104.50 104.50 0.1K
12:12 104.50 104.50 104.50 104.50 0.1K
12:13 104.50 104.50 104.50 104.50 0.0K
12:14 104.50 104.50 104.50 104.50 0.1K
12:15 104.53 104.70 104.53 104.55 0.8K
12:16 104.55 104.55 104.55 104.55 0.1K
12:17 104.68 104.68 104.61 104.61 6.0K
12:18 104.61 104.61 104.61 104.61 0.2K
12:19 104.61 104.61 104.51 104.51 1.2K
12:20 104.51 104.65 104.51 104.60 1.5K
12:21 104.60 104.60 104.60 104.60 0.1K
12:22 104.60 104.60 104.60 104.60 0.1K
12:23 104.60 104.60 104.60 104.60 0.0K
12:24 104.69 104.69 104.59 104.59 1.4K
12:25 104.59 104.59 104.59 104.59 0.0K
12:26 104.59 104.59 104.59 104.59 0.3K
12:27 104.59 104.70 104.55 104.70 1.0K
12:28 104.51 104.51 104.51 104.51 0.6K
12:29 104.51 104.54 104.51 104.54 1.1K
12:30 104.54 104.54 104.53 104.53 0.2K
12:31 104.62 104.69 104.54 104.69 1.5K
12:32 104.68 104.68 104.54 104.62 0.8K
12:33 104.62 104.62 104.53 104.53 0.3K
12:34 104.62 104.62 104.53 104.53 0.8K
12:35 104.53 104.53 104.53 104.53 0.3K
12:36 104.53 104.53 104.53 104.53 0.3K
12:37 104.53 104.53 104.53 104.53 0.0K
12:38 104.54 104.54 104.54 104.54 0.7K
12:39 104.70 104.70 104.70 104.70 0.6K
12:40 104.70 104.70 104.56 104.64 0.4K
12:41 104.55 104.55 104.55 104.55 0.1K
12:42 104.54 104.64 104.54 104.56 0.5K
12:43 104.60 104.60 104.60 104.60 0.7K
12:44 104.60 104.62 104.60 104.62 0.4K
12:45 104.62 104.62 104.57 104.57 0.5K
12:46 104.57 104.57 104.57 104.57 0.1K
12:47 104.57 104.57 104.51 104.51 1.1K
12:48 104.51 104.51 104.51 104.51 0.2K
12:49 104.51 104.61 104.51 104.61 0.7K
12:50 104.61 104.61 104.61 104.61 0.3K
12:51 104.61 104.61 104.61 104.61 0.0K
12:52 104.61 104.61 104.61 104.61 0.1K
12:53 104.61 104.61 104.51 104.51 0.3K
12:54 104.51 104.51 104.51 104.51 0.0K
12:55 104.51 104.51 104.51 104.51 0.1K
12:56 104.70 104.70 104.70 104.70 0.1K
12:57 104.70 104.70 104.70 104.70 0.0K
12:58 104.66 104.66 104.60 104.60 0.5K
12:59 104.60 104.60 104.60 104.60 0.1K
13:00 104.60 104.60 104.60 104.60 0.1K
13:01 104.60 104.60 104.60 104.60 0.0K
13:02 104.60 104.60 104.60 104.60 0.1K
13:03 104.60 104.60 104.60 104.60 0.0K
13:04 104.60 104.60 104.60 104.60 0.0K
13:05 104.56 104.56 104.56 104.56 0.1K
13:06 104.56 104.56 104.56 104.56 0.0K
13:07 104.56 104.56 104.56 104.56 0.0K
13:08 104.56 104.56 104.56 104.56 0.9K
13:09 104.63 104.63 104.63 104.63 0.6K
13:10 104.63 104.63 104.63 104.63 0.2K
13:11 104.63 104.63 104.63 104.63 0.1K
13:12 104.60 104.60 104.50 104.50 0.6K
13:13 104.50 104.50 104.50 104.50 0.2K
13:14 104.50 104.53 104.50 104.53 0.3K
13:15 104.53 104.53 104.50 104.50 0.9K
13:16 104.50 104.50 104.50 104.50 0.0K
13:17 104.50 104.50 104.50 104.50 0.0K
13:18 104.50 104.53 104.50 104.53 0.1K
13:19 104.53 104.61 104.53 104.61 3.8K
13:20 104.61 104.61 104.61 104.61 0.2K
13:21 104.61 104.61 104.61 104.61 0.0K
13:22 104.61 104.61 104.61 104.61 0.0K
13:23 104.61 104.61 104.61 104.61 0.0K
13:24 104.61 104.61 104.61 104.61 0.1K
13:25 104.61 104.62 104.59 104.59 0.4K
13:26 104.59 104.59 104.59 104.59 0.0K
13:27 104.57 104.57 104.55 104.55 0.5K
13:28 104.55 104.60 104.55 104.60 0.3K
13:29 104.60 104.60 104.60 104.60 0.2K
13:30 104.60 104.60 104.60 104.60 0.0K
13:31 104.60 104.62 104.60 104.62 0.4K
13:32 104.60 104.60 104.60 104.60 0.2K
13:33 104.60 104.60 104.60 104.60 0.0K
13:34 104.60 104.60 104.60 104.60 0.0K
13:35 104.63 104.63 104.61 104.61 0.3K
13:36 104.61 104.61 104.50 104.50 4.6K
13:37 104.50 104.50 104.50 104.50 0.3K
13:38 104.56 104.56 104.52 104.52 0.4K
13:39 104.52 104.52 104.52 104.52 0.2K
13:40 104.52 104.52 104.52 104.52 0.2K
13:41 104.52 104.52 104.52 104.52 0.2K
13:42 104.52 104.52 104.52 104.52 0.2K
13:43 104.52 104.52 104.52 104.52 0.0K
13:44 104.52 104.52 104.52 104.52 0.1K
13:45 104.52 104.52 104.52 104.52 0.0K
13:46 104.52 104.52 104.52 104.52 0.0K
13:47 104.52 104.55 104.52 104.55 0.1K
13:48 104.55 104.55 104.55 104.55 0.0K
13:49 104.55 104.55 104.55 104.55 0.0K
13:50 104.55 104.60 104.55 104.60 0.7K
13:51 104.60 104.60 104.60 104.60 0.3K
13:52 104.51 104.52 104.51 104.52 0.6K
13:53 104.52 104.52 104.51 104.51 0.3K
13:54 104.50 104.53 104.45 104.53 1.8K
13:55 104.53 104.53 104.44 104.44 0.4K
13:56 104.51 104.51 104.41 104.41 0.8K
13:57 104.41 104.41 104.41 104.41 0.0K
13:58 104.41 104.41 104.41 104.41 0.1K
13:59 104.41 104.59 104.41 104.59 0.2K
14:00 104.59 104.59 104.50 104.50 0.2K
14:01 104.50 104.50 104.50 104.50 0.2K
14:02 104.50 104.50 104.50 104.50 0.0K
14:03 104.50 104.50 104.50 104.50 0.0K
14:04 104.50 104.50 104.50 104.50 0.0K
14:05 104.50 104.50 104.50 104.50 0.0K
14:06 104.59 104.59 104.59 104.59 1.5K
14:07 104.59 104.59 104.51 104.51 0.2K
14:08 104.51 104.51 104.51 104.51 0.1K
14:09 104.51 104.51 104.51 104.51 0.0K
14:10 104.51 104.51 104.51 104.51 0.0K
14:11 104.57 104.57 104.57 104.57 0.1K
14:12 104.54 104.58 104.54 104.58 0.7K
14:13 104.54 104.54 104.54 104.54 0.9K
14:14 104.54 104.54 104.54 104.54 0.2K
14:15 104.54 104.54 104.54 104.54 0.1K
14:16 104.54 104.54 104.51 104.51 1.2K
14:17 104.51 104.55 104.51 104.55 0.1K
14:18 104.55 104.55 104.51 104.51 0.2K
14:19 104.51 104.51 104.51 104.51 0.1K
14:20 104.51 104.51 104.51 104.51 0.3K
14:21 104.51 104.51 104.51 104.51 0.0K
14:22 104.51 104.51 104.51 104.51 0.0K
14:23 104.55 104.55 104.54 104.54 0.4K
14:24 104.53 104.53 104.50 104.50 0.5K
14:25 104.50 104.51 104.50 104.51 0.3K
14:26 104.51 104.51 104.51 104.51 0.2K
14:27 104.51 104.51 104.51 104.51 0.0K
14:28 104.51 104.51 104.51 104.51 0.0K
14:29 104.51 104.51 104.51 104.51 0.0K
14:30 104.51 104.51 104.51 104.51 0.0K
14:31 104.52 104.52 104.52 104.52 0.2K
14:32 104.52 104.52 104.52 104.52 0.0K
14:33 104.52 104.52 104.52 104.52 0.0K
14:34 104.52 104.52 104.52 104.52 0.0K
14:35 104.55 104.55 104.50 104.50 0.5K
14:36 104.50 104.51 104.50 104.51 1.0K
14:37 104.51 104.51 104.51 104.51 0.1K
14:38 104.51 104.51 104.51 104.51 0.0K
14:39 104.51 104.51 104.51 104.51 0.0K
14:40 104.51 104.51 104.51 104.51 0.0K
14:41 104.51 104.51 104.50 104.50 0.3K
14:42 104.50 104.51 104.50 104.51 0.3K
14:43 104.51 104.55 104.51 104.55 0.2K
14:44 104.50 104.50 104.50 104.50 0.4K
14:45 104.55 104.56 104.55 104.56 1.2K
14:46 104.56 104.56 104.55 104.55 1.6K
14:47 104.53 104.53 104.53 104.53 1.0K
14:48 104.56 104.56 104.54 104.54 0.5K
14:49 104.54 104.54 104.54 104.54 0.5K
14:50 104.54 104.54 104.54 104.54 0.3K
14:51 104.59 104.59 104.50 104.55 1.8K
14:52 104.55 104.55 104.55 104.55 0.0K
14:53 104.55 104.55 104.55 104.55 0.7K
14:54 104.55 104.55 104.55 104.55 0.6K
14:55 104.58 104.58 104.58 104.58 0.7K
14:56 104.55 104.55 104.55 104.55 0.2K
14:57 104.55 104.55 104.55 104.55 0.6K
14:58 104.55 104.58 104.55 104.58 0.5K
14:59 104.58 104.61 104.58 104.59 4.0K
15:00 104.50 104.58 104.50 104.50 1.3K
15:01 104.50 104.50 104.50 104.50 0.0K
15:02 104.50 104.50 104.50 104.50 0.0K
15:03 104.50 104.50 104.50 104.50 0.1K
15:04 104.50 104.50 104.50 104.50 0.0K
15:05 104.50 104.50 104.50 104.50 0.5K
15:06 104.50 104.51 104.50 104.51 0.7K
15:07 104.53 104.56 104.53 104.56 11.6K
15:08 104.60 104.66 104.59 104.66 8.5K
15:09 104.59 104.59 104.55 104.58 5.5K
15:10 104.58 104.58 104.58 104.58 0.0K
15:11 104.58 104.58 104.58 104.58 0.0K
15:12 104.58 104.58 104.58 104.58 1.1K
15:13 104.58 104.58 104.58 104.58 0.0K
15:14 104.58 104.58 104.58 104.58 0.0K
15:15 104.58 104.58 104.58 104.58 0.1K
15:16 104.59 104.59 104.59 104.59 0.4K
15:17 104.59 104.59 104.59 104.59 0.0K
15:18 104.59 104.59 104.59 104.59 0.0K
15:19 104.59 104.59 104.50 104.50 1.6K
15:20 104.53 104.53 104.53 104.53 1.0K
15:21 104.53 104.53 104.53 104.53 0.0K
15:22 104.53 104.53 104.53 104.53 0.0K
15:23 104.55 104.55 104.55 104.55 0.4K
15:24 104.55 104.55 104.55 104.55 0.0K
15:25 104.55 104.55 104.55 104.55 0.0K
15:26 104.55 104.55 104.55 104.55 0.1K
15:27 104.55 104.55 104.55 104.55 0.1K
15:28 104.55 104.55 104.55 104.55 0.0K
15:29 104.55 104.55 104.53 104.53 0.4K
15:30 104.53 104.53 104.53 104.53 0.0K
15:31 104.53 104.53 104.53 104.53 0.1K
15:32 104.53 104.59 104.53 104.59 0.2K
15:33 104.59 104.59 104.51 104.51 0.4K
15:34 104.51 104.54 104.51 104.54 0.7K
15:35 104.54 104.54 104.52 104.52 1.3K
15:36 104.55 104.55 104.55 104.55 0.2K
15:37 104.51 104.51 104.51 104.51 1.9K
15:38 104.51 104.53 104.41 104.41 1.0K
15:39 104.50 104.50 104.50 104.50 1.2K
15:40 104.66 104.66 104.66 104.66 0.2K
15:41 104.66 104.66 104.54 104.54 1.1K
15:42 104.54 104.54 104.54 104.54 0.3K
15:43 104.54 104.54 104.54 104.54 0.0K
15:44 104.54 104.54 104.54 104.54 0.1K
15:45 104.54 104.54 104.54 104.54 0.0K
15:46 104.54 104.54 104.54 104.54 1.1K
15:47 104.54 104.54 104.54 104.54 0.6K
15:48 104.54 104.54 104.54 104.54 0.5K
15:49 104.54 104.54 104.54 104.54 0.0K
15:50 104.54 104.54 104.54 104.54 0.0K
15:51 104.54 104.66 104.54 104.66 1.6K
15:52 104.60 104.60 104.60 104.60 0.9K
15:53 104.60 104.60 104.60 104.60 0.1K
15:54 104.60 104.63 104.41 104.41 0.8K
15:55 104.51 104.61 104.51 104.61 1.4K
15:56 104.51 104.51 104.50 104.51 1.4K
15:57 104.58 104.58 104.51 104.52 1.8K
15:58 104.53 104.53 104.51 104.51 1.9K
15:59 104.51 104.51 104.51 104.51 0.3K
16:00 104.51 105.00 104.03 104.49 9.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据