Microstrategy Inc Preferred

STRK
🏛️ 美国 →
97.14
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
09:31 106.25 108.50 105.50 106.15 10.7K
09:32 106.00 106.14 106.00 106.12 2.7K
09:33 106.09 106.31 106.09 106.31 2.7K
09:34 106.31 106.31 106.25 106.25 9.3K
09:35 106.25 106.25 106.23 106.25 3.4K
09:36 106.25 106.31 106.20 106.31 2.3K
09:37 106.40 106.40 106.35 106.35 6.7K
09:38 106.36 106.40 106.36 106.40 4.0K
09:39 106.40 106.66 106.40 106.66 7.1K
09:40 106.50 106.90 106.50 106.66 4.5K
09:41 106.80 106.80 106.50 106.66 3.0K
09:42 106.50 106.70 106.50 106.66 5.2K
09:43 106.77 106.79 106.66 106.66 1.7K
09:44 106.80 106.80 106.66 106.66 5.1K
09:45 106.66 106.81 106.66 106.66 2.1K
09:46 106.66 106.74 106.66 106.74 3.7K
09:47 106.82 106.90 106.82 106.90 4.1K
09:48 106.73 107.00 106.73 107.00 3.0K
09:49 106.99 106.99 106.50 106.99 2.6K
09:50 106.75 106.75 106.50 106.50 0.9K
09:51 106.66 106.73 106.59 106.73 1.1K
09:52 106.73 106.90 106.73 106.90 0.5K
09:53 106.90 106.90 106.87 106.87 0.7K
09:54 106.87 106.87 106.50 106.75 1.2K
09:55 106.75 106.99 106.75 106.99 4.5K
09:56 106.80 106.85 106.80 106.85 1.6K
09:57 106.58 106.85 106.58 106.85 1.5K
09:58 106.85 106.89 106.67 106.71 1.0K
09:59 106.64 106.64 106.31 106.32 11.8K
10:00 106.51 106.51 105.63 105.65 4.0K
10:01 105.63 105.63 105.63 105.63 0.6K
10:02 105.25 105.82 105.25 105.82 2.9K
10:03 105.63 106.03 105.63 106.03 1.1K
10:04 106.03 106.03 106.03 106.03 3.2K
10:05 105.96 105.96 105.96 105.96 2.0K
10:06 105.96 106.03 105.96 106.03 1.0K
10:07 106.03 106.03 106.03 106.03 0.3K
10:08 106.03 106.15 106.03 106.15 0.3K
10:09 106.15 106.18 106.03 106.10 3.9K
10:10 106.10 106.10 106.03 106.03 0.2K
10:11 106.03 106.03 105.84 105.84 2.5K
10:12 105.84 106.02 105.84 106.02 2.8K
10:13 106.02 106.10 106.02 106.10 0.1K
10:14 106.10 106.10 105.88 105.88 0.9K
10:15 106.10 106.10 105.80 105.80 5.7K
10:16 106.15 106.15 105.92 105.92 1.1K
10:17 105.92 106.08 105.90 105.90 0.3K
10:18 106.00 106.00 105.95 105.95 0.8K
10:19 106.14 106.14 105.95 105.95 1.1K
10:20 105.95 105.99 105.87 105.99 0.9K
10:21 105.99 106.15 105.99 106.15 2.1K
10:22 106.05 106.05 106.05 106.05 0.8K
10:23 106.05 106.05 106.05 106.05 0.3K
10:24 106.05 106.05 106.05 106.05 0.4K
10:25 106.09 106.15 106.04 106.08 2.7K
10:26 106.08 106.11 106.08 106.11 0.4K
10:27 106.16 106.25 106.07 106.25 1.6K
10:28 106.01 106.07 106.01 106.07 2.4K
10:29 106.20 106.20 106.18 106.18 1.5K
10:30 106.15 106.15 106.14 106.14 0.3K
10:31 106.18 106.18 106.01 106.01 1.6K
10:32 106.01 106.13 106.00 106.13 2.0K
10:33 106.13 106.13 106.05 106.05 0.7K
10:34 106.05 106.15 106.05 106.12 1.1K
10:35 106.12 106.12 106.05 106.09 0.7K
10:36 106.09 106.16 106.09 106.16 0.4K
10:37 106.16 106.25 106.04 106.04 8.8K
10:38 106.07 106.07 106.07 106.07 1.0K
10:39 106.18 106.18 106.18 106.18 1.7K
10:40 106.14 106.14 106.11 106.11 1.4K
10:41 106.11 106.11 106.11 106.11 0.1K
10:42 106.11 106.11 106.10 106.10 0.7K
10:43 106.06 106.06 106.06 106.06 1.3K
10:44 106.18 106.18 106.05 106.05 0.7K
10:45 106.06 106.15 106.06 106.06 3.4K
10:46 106.07 106.07 106.07 106.07 0.6K
10:47 106.15 106.15 106.15 106.15 0.2K
10:48 106.05 106.05 106.05 106.05 0.4K
10:49 106.05 106.15 106.05 106.08 0.7K
10:50 106.08 106.08 106.00 106.00 0.7K
10:51 106.00 106.00 106.00 106.00 0.2K
10:52 106.05 106.15 106.05 106.05 0.5K
10:53 106.05 106.05 106.05 106.05 2.1K
10:54 106.05 106.15 106.05 106.10 1.5K
10:55 106.19 106.19 106.16 106.16 0.6K
10:56 106.16 106.16 106.06 106.06 1.2K
10:57 106.06 106.18 106.06 106.18 2.4K
10:58 106.18 106.18 106.18 106.18 0.3K
10:59 106.18 106.18 106.10 106.10 3.0K
11:00 106.06 106.09 106.06 106.09 4.1K
11:01 106.09 106.09 106.05 106.06 1.4K
11:02 106.06 106.06 106.00 106.00 1.3K
11:03 106.00 106.01 106.00 106.01 1.0K
11:04 106.01 106.01 106.01 106.01 0.1K
11:05 106.04 106.05 106.04 106.05 0.9K
11:06 106.05 106.07 106.04 106.07 4.3K
11:07 106.07 106.07 106.07 106.07 0.0K
11:08 106.07 106.10 106.07 106.10 3.3K
11:09 106.10 106.15 106.04 106.05 18.1K
11:10 106.00 106.25 106.00 106.13 2.2K
11:11 106.13 106.13 106.01 106.01 0.9K
11:12 106.01 106.03 106.01 106.03 0.4K
11:13 106.03 106.03 106.03 106.03 0.8K
11:14 106.03 106.03 106.03 106.03 0.6K
11:15 106.03 106.03 106.03 106.03 1.2K
11:16 106.03 106.03 106.03 106.03 0.6K
11:17 106.03 106.03 105.80 105.80 0.8K
11:18 105.80 106.09 105.80 106.09 0.1K
11:19 106.09 106.09 106.09 106.09 0.2K
11:20 106.05 106.05 106.05 106.05 0.2K
11:21 106.05 106.05 105.85 105.85 0.6K
11:22 105.85 105.90 105.85 105.90 0.2K
11:23 105.90 105.90 105.84 105.84 0.7K
11:24 105.85 105.85 105.82 105.82 3.0K
11:25 105.82 105.82 105.67 105.67 0.4K
11:26 105.09 105.67 105.09 105.09 1.4K
11:27 105.65 105.65 105.65 105.65 0.3K
11:28 105.55 105.67 105.55 105.67 0.4K
11:29 105.67 105.70 105.67 105.70 0.5K
11:30 105.83 105.83 105.69 105.69 1.7K
11:31 105.69 105.69 105.69 105.69 0.3K
11:32 105.69 105.69 105.69 105.69 0.1K
11:33 105.88 105.88 105.51 105.51 0.4K
11:34 105.51 105.88 105.50 105.88 0.8K
11:35 105.88 105.88 105.56 105.88 2.1K
11:36 105.88 106.05 105.88 106.05 0.4K
11:37 106.05 106.05 106.05 106.05 0.1K
11:38 106.05 106.05 106.00 106.00 0.3K
11:39 106.00 106.00 106.00 106.00 0.0K
11:40 106.00 106.00 106.00 106.00 0.1K
11:41 106.00 106.00 106.00 106.00 0.0K
11:42 105.90 106.05 105.90 106.05 0.2K
11:43 106.05 106.05 106.01 106.01 0.7K
11:44 106.07 106.10 106.00 106.00 1.2K
11:45 106.01 106.01 106.01 106.01 0.8K
11:46 106.00 106.00 106.00 106.00 1.6K
11:47 106.00 106.02 106.00 106.02 3.3K
11:48 106.02 106.02 106.02 106.02 0.0K
11:49 106.02 106.02 106.02 106.02 0.1K
11:50 106.12 106.12 106.12 106.12 0.1K
11:51 106.06 106.06 106.01 106.01 0.4K
11:52 106.00 106.00 106.00 106.00 2.7K
11:53 106.00 106.00 106.00 106.00 0.4K
11:54 106.00 106.01 106.00 106.01 1.6K
11:55 106.01 106.01 106.01 106.01 0.1K
11:56 106.03 106.03 106.03 106.03 0.2K
11:57 106.03 106.05 106.00 106.05 1.2K
11:58 106.01 106.01 106.01 106.01 0.1K
11:59 106.01 106.12 106.00 106.12 3.0K
12:00 106.00 106.03 106.00 106.03 0.9K
12:01 106.05 106.05 106.05 106.05 0.5K
12:02 106.00 106.00 106.00 106.00 0.2K
12:03 106.00 106.15 106.00 106.00 0.9K
12:04 106.00 106.00 106.00 106.00 0.1K
12:05 106.00 106.00 106.00 106.00 0.1K
12:06 106.18 106.18 106.18 106.18 0.6K
12:07 106.20 106.20 106.20 106.20 5.8K
12:08 106.20 106.20 106.10 106.19 1.3K
12:09 106.19 106.20 106.19 106.20 0.2K
12:10 106.20 106.20 106.19 106.19 0.4K
12:11 106.20 106.20 106.20 106.20 0.6K
12:12 106.20 106.20 106.20 106.20 0.0K
12:13 106.10 106.10 106.10 106.10 1.1K
12:14 106.10 106.10 106.10 106.10 0.0K
12:15 106.10 106.10 106.10 106.10 0.0K
12:16 106.10 106.10 106.10 106.10 0.1K
12:17 106.10 106.10 106.10 106.10 0.1K
12:18 106.17 106.17 106.17 106.17 0.3K
12:19 106.17 106.17 106.17 106.17 0.2K
12:20 106.17 106.17 106.17 106.17 0.1K
12:21 106.17 106.17 106.17 106.17 0.2K
12:22 106.17 106.17 106.15 106.15 0.4K
12:23 106.15 106.15 106.15 106.15 0.1K
12:24 106.15 106.15 106.15 106.15 0.0K
12:25 106.15 106.15 106.15 106.15 0.3K
12:26 106.15 106.15 106.15 106.15 0.0K
12:27 106.15 106.15 106.15 106.15 0.0K
12:28 106.15 106.20 106.15 106.20 0.3K
12:29 106.20 106.20 106.20 106.20 0.7K
12:30 106.20 106.20 106.20 106.20 0.6K
12:31 106.20 106.30 106.20 106.30 0.6K
12:32 106.30 106.30 106.30 106.30 0.1K
12:33 106.30 106.30 106.30 106.30 0.0K
12:34 106.30 106.30 106.30 106.30 0.5K
12:35 106.28 106.28 106.28 106.28 0.9K
12:36 106.28 106.28 106.28 106.28 0.0K
12:37 106.28 106.28 106.25 106.27 1.4K
12:38 106.28 106.28 106.28 106.28 2.2K
12:39 106.28 106.28 106.28 106.28 1.4K
12:40 106.28 106.28 106.28 106.28 0.0K
12:41 106.28 106.28 106.28 106.28 0.0K
12:42 106.28 106.28 106.28 106.28 0.2K
12:43 106.28 106.28 106.28 106.28 0.0K
12:44 106.28 106.28 106.28 106.28 0.0K
12:45 106.28 106.28 106.28 106.28 0.0K
12:46 106.28 106.28 106.28 106.28 0.0K
12:47 106.28 106.28 106.28 106.28 0.0K
12:48 106.25 106.25 106.25 106.25 0.6K
12:49 106.29 106.29 106.29 106.29 0.5K
12:50 106.29 106.29 106.29 106.29 0.0K
12:51 106.29 106.29 106.29 106.29 0.2K
12:52 106.29 106.29 106.29 106.29 0.4K
12:53 106.29 106.33 106.29 106.31 2.0K
12:54 106.31 106.31 106.31 106.31 0.6K
12:55 106.31 106.31 106.31 106.31 0.0K
12:56 106.31 106.31 106.31 106.31 0.1K
12:57 106.31 106.31 106.31 106.31 0.0K
12:58 106.31 106.31 106.31 106.31 0.3K
12:59 106.33 106.35 106.33 106.35 1.4K
13:00 106.35 106.35 106.35 106.35 0.7K
13:01 106.35 106.35 106.35 106.35 0.5K
13:02 106.35 106.35 106.35 106.35 0.0K
13:03 106.35 106.35 106.35 106.35 0.6K
13:04 106.35 106.35 106.35 106.35 0.0K
13:05 106.35 106.35 106.35 106.35 0.0K
13:06 106.35 106.35 106.35 106.35 0.4K
13:07 106.35 106.35 106.35 106.35 0.4K
13:08 106.35 106.35 106.35 106.35 0.0K
13:09 106.35 106.35 106.35 106.35 0.0K
13:10 106.35 106.35 106.34 106.34 0.7K
13:11 106.34 106.45 106.34 106.45 1.7K
13:12 106.45 106.45 106.45 106.45 0.1K
13:13 106.45 106.45 106.40 106.45 9.0K
13:14 106.45 106.45 106.45 106.45 0.0K
13:15 106.45 106.45 106.45 106.45 0.0K
13:16 106.35 106.60 106.35 106.60 0.8K
13:17 106.60 106.60 106.60 106.60 0.0K
13:18 106.60 106.60 106.40 106.49 1.2K
13:19 106.48 106.48 106.48 106.48 0.2K
13:20 106.48 106.48 106.48 106.48 0.0K
13:21 106.48 106.48 106.48 106.48 0.2K
13:22 106.48 106.48 106.48 106.48 0.0K
13:23 106.48 106.50 106.48 106.48 0.6K
13:24 106.48 106.48 106.48 106.48 0.0K
13:25 106.52 106.52 106.49 106.49 4.8K
13:26 106.49 106.49 106.49 106.49 0.0K
13:27 106.52 106.52 106.52 106.52 1.0K
13:28 106.52 106.52 106.52 106.52 0.1K
13:29 106.52 106.52 106.52 106.52 0.0K
13:30 106.52 106.52 106.52 106.52 0.0K
13:31 106.52 106.52 106.50 106.50 40.1K
13:32 106.50 106.50 106.50 106.50 0.0K
13:33 106.60 106.60 106.60 106.60 0.5K
13:34 106.60 106.60 106.60 106.60 0.5K
13:35 106.60 106.60 106.53 106.53 0.3K
13:36 106.53 106.53 106.53 106.53 0.1K
13:37 106.46 106.46 106.46 106.46 1.1K
13:38 106.53 106.53 106.46 106.46 0.8K
13:39 106.46 106.46 106.46 106.46 0.1K
13:40 106.46 106.46 106.46 106.46 0.0K
13:41 106.46 106.46 106.46 106.46 0.0K
13:42 106.46 106.46 106.45 106.45 0.3K
13:43 106.57 106.57 106.57 106.57 0.1K
13:44 106.53 106.53 106.45 106.45 2.9K
13:45 106.45 106.45 106.45 106.45 0.5K
13:46 106.45 106.45 106.45 106.45 0.0K
13:47 106.45 106.45 106.45 106.45 0.0K
13:48 106.45 106.45 106.45 106.45 0.2K
13:49 106.45 106.45 106.45 106.45 0.0K
13:50 106.45 106.45 106.45 106.45 0.0K
13:51 106.45 106.45 106.35 106.35 0.2K
13:52 106.35 106.35 106.35 106.35 0.0K
13:53 106.35 106.59 106.35 106.59 0.6K
13:54 106.59 106.59 106.59 106.59 0.1K
13:55 106.59 106.59 106.59 106.59 0.0K
13:56 106.59 106.59 106.59 106.59 0.0K
13:57 106.25 106.50 106.25 106.50 1.2K
13:58 106.43 106.43 106.43 106.43 0.6K
13:59 106.43 106.43 106.43 106.43 0.1K
14:00 106.43 106.43 106.43 106.43 0.1K
14:01 106.40 106.40 106.40 106.40 2.6K
14:02 106.40 106.40 106.40 106.40 0.1K
14:03 106.40 106.40 106.40 106.40 0.0K
14:04 106.46 106.46 106.46 106.46 1.0K
14:05 106.46 106.46 106.43 106.43 0.6K
14:06 106.35 106.35 106.35 106.35 2.5K
14:07 106.35 106.35 106.35 106.35 0.0K
14:08 106.35 106.35 106.35 106.35 0.0K
14:09 106.35 106.44 106.35 106.44 0.3K
14:10 106.44 106.44 106.44 106.44 0.0K
14:11 106.44 106.44 106.44 106.44 0.0K
14:12 106.44 106.44 106.44 106.44 0.0K
14:13 106.44 106.44 106.44 106.44 0.9K
14:14 106.44 106.44 106.05 106.05 1.3K
14:15 106.00 106.30 106.00 106.30 0.9K
14:16 106.30 106.30 106.30 106.30 0.2K
14:17 106.30 106.30 106.30 106.30 0.0K
14:18 106.30 106.30 106.30 106.30 0.0K
14:19 106.30 106.30 106.30 106.30 0.0K
14:20 106.30 106.30 106.20 106.20 0.1K
14:21 106.20 106.20 106.20 106.20 0.1K
14:22 106.20 106.20 106.20 106.20 0.0K
14:23 106.20 106.20 106.19 106.19 0.7K
14:24 106.19 106.19 106.19 106.19 0.1K
14:25 106.19 106.19 106.19 106.19 0.0K
14:26 106.19 106.19 106.19 106.19 0.0K
14:27 106.19 106.19 106.19 106.19 0.0K
14:28 106.10 106.10 106.10 106.10 0.4K
14:29 106.10 106.10 106.10 106.10 0.0K
14:30 106.10 106.10 106.10 106.10 0.5K
14:31 106.10 106.10 106.10 106.10 0.0K
14:32 106.10 106.10 106.10 106.10 0.1K
14:33 106.10 106.16 106.10 106.10 4.7K
14:34 106.10 106.10 106.10 106.10 0.0K
14:35 106.05 106.12 106.05 106.12 1.6K
14:36 106.13 106.13 106.13 106.13 0.1K
14:37 106.13 106.13 106.11 106.11 0.4K
14:38 106.11 106.11 106.11 106.11 0.0K
14:39 106.11 106.11 106.11 106.11 0.1K
14:40 106.11 106.11 106.11 106.11 0.1K
14:41 106.11 106.11 106.06 106.06 1.0K
14:42 106.06 106.06 106.06 106.06 0.4K
14:43 106.06 106.06 106.06 106.06 0.0K
14:44 106.06 106.06 106.06 106.06 0.1K
14:45 106.06 106.06 106.06 106.06 0.0K
14:46 106.06 106.06 106.06 106.06 0.2K
14:47 106.06 106.10 106.06 106.10 0.5K
14:48 106.10 106.10 106.10 106.10 0.3K
14:49 106.10 106.10 106.01 106.01 2.4K
14:50 106.20 106.20 106.20 106.20 0.1K
14:51 106.06 106.06 106.06 106.06 1.3K
14:52 106.06 106.06 106.06 106.06 0.0K
14:53 106.06 106.06 106.06 106.06 0.0K
14:54 106.06 106.06 106.06 106.06 0.0K
14:55 106.11 106.11 106.11 106.11 0.1K
14:56 106.11 106.11 106.11 106.11 0.0K
14:57 106.11 106.11 106.01 106.01 0.9K
14:58 106.11 106.11 106.11 106.11 0.5K
14:59 106.11 106.11 106.01 106.01 0.4K
15:00 106.11 106.11 106.11 106.11 0.3K
15:01 106.11 106.11 106.11 106.11 1.9K
15:02 106.11 106.11 106.02 106.07 2.0K
15:03 106.09 106.09 106.05 106.05 1.2K
15:04 106.11 106.19 106.11 106.19 2.9K
15:05 106.08 106.08 106.06 106.06 1.2K
15:06 106.06 106.06 106.06 106.06 0.1K
15:07 106.06 106.06 106.06 106.06 0.2K
15:08 106.06 106.06 106.06 106.06 0.0K
15:09 106.11 106.13 106.06 106.06 2.3K
15:10 106.08 106.08 106.08 106.08 1.4K
15:11 106.06 106.11 106.06 106.08 2.5K
15:12 106.08 106.08 106.08 106.08 0.0K
15:13 106.08 106.08 106.08 106.08 0.0K
15:14 106.08 106.11 106.08 106.11 0.5K
15:15 106.11 106.11 106.11 106.11 0.0K
15:16 106.11 106.11 106.11 106.11 0.0K
15:17 106.11 106.11 106.05 106.05 2.0K
15:18 106.05 106.05 106.05 106.05 0.1K
15:19 106.05 106.10 106.05 106.10 1.2K
15:20 106.10 106.17 106.01 106.17 1.2K
15:21 106.10 106.10 106.10 106.10 0.9K
15:22 106.10 106.10 106.05 106.05 1.9K
15:23 106.05 106.05 106.05 106.05 1.5K
15:24 106.05 106.05 106.05 106.05 1.1K
15:25 106.05 106.05 106.05 106.05 0.0K
15:26 106.05 106.10 106.05 106.10 0.4K
15:27 106.10 106.10 105.98 105.98 4.0K
15:28 106.05 106.10 106.05 106.10 2.0K
15:29 106.09 106.09 106.01 106.05 1.3K
15:30 106.05 106.05 106.05 106.05 0.0K
15:31 105.99 105.99 105.99 105.99 2.5K
15:32 105.99 106.09 105.99 106.09 0.3K
15:33 106.09 106.09 106.09 106.09 0.2K
15:34 106.09 106.09 106.09 106.09 0.0K
15:35 106.09 106.09 105.98 105.98 1.5K
15:36 106.04 106.20 106.04 106.20 0.9K
15:37 106.08 106.08 105.98 105.98 0.7K
15:38 105.98 105.98 105.98 105.98 0.1K
15:39 105.98 105.98 105.98 105.98 0.0K
15:40 106.06 106.06 106.03 106.03 0.5K
15:41 106.03 106.03 106.03 106.03 0.0K
15:42 106.03 106.03 106.03 106.03 0.0K
15:43 106.03 106.03 106.03 106.03 0.0K
15:44 106.03 106.03 106.03 106.03 0.0K
15:45 106.03 106.03 106.03 106.03 0.0K
15:46 106.03 106.03 105.98 105.98 0.2K
15:47 105.98 106.12 105.98 106.12 0.3K
15:48 106.12 106.12 106.12 106.12 0.0K
15:49 106.12 106.12 106.12 106.12 0.0K
15:50 106.04 106.04 105.98 105.98 2.8K
15:51 105.98 106.03 105.98 106.03 0.3K
15:52 106.03 106.03 106.03 106.03 0.1K
15:53 106.00 106.00 106.00 106.00 0.6K
15:54 106.00 106.00 106.00 106.00 0.6K
15:55 106.00 106.04 106.00 106.04 0.5K
15:56 105.98 105.98 105.98 105.98 3.0K
15:57 106.00 106.04 106.00 106.01 6.6K
15:58 106.01 106.04 106.01 106.04 1.0K
15:59 106.00 106.09 106.00 106.09 6.0K
16:00 106.09 106.56 105.98 106.05 4.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据