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
09:31 106.80 107.85 106.80 106.80 12.9K
09:32 106.80 106.80 106.80 106.80 0.0K
09:33 106.80 107.00 106.80 107.00 2.2K
09:34 106.80 107.00 106.80 107.00 2.7K
09:35 107.00 107.00 106.86 106.86 0.5K
09:36 106.97 107.54 106.97 107.54 2.9K
09:37 107.54 107.54 107.15 107.15 5.0K
09:38 107.15 107.15 107.15 107.15 2.5K
09:39 107.15 107.36 107.15 107.36 17.6K
09:40 107.73 107.87 107.20 107.39 10.9K
09:41 107.21 107.39 107.21 107.39 7.5K
09:42 107.38 107.78 107.35 107.45 3.4K
09:43 107.73 107.73 107.45 107.50 3.5K
09:44 107.45 107.75 107.45 107.75 19.3K
09:45 107.73 107.73 107.51 107.51 2.1K
09:46 107.69 107.69 107.36 107.36 3.1K
09:47 107.36 107.46 107.36 107.36 1.2K
09:48 107.30 107.30 107.01 107.01 1.1K
09:49 107.01 107.03 107.01 107.03 2.8K
09:50 107.03 107.03 107.03 107.03 0.0K
09:51 107.03 107.03 107.03 107.03 0.3K
09:52 107.03 107.13 107.03 107.13 0.6K
09:53 107.13 107.13 107.01 107.01 0.5K
09:54 107.01 107.13 107.01 107.13 0.7K
09:55 107.13 107.13 107.13 107.13 0.3K
09:56 107.13 107.24 107.13 107.13 1.3K
09:57 107.13 107.21 107.13 107.21 0.5K
09:58 107.21 107.21 107.01 107.06 1.0K
09:59 107.06 107.13 107.06 107.13 0.4K
10:00 107.22 107.22 107.22 107.22 0.4K
10:01 107.22 107.22 107.12 107.12 1.7K
10:02 107.12 107.24 107.12 107.12 8.1K
10:03 107.12 107.12 107.12 107.12 0.1K
10:04 107.12 107.12 107.12 107.12 0.0K
10:05 107.12 107.16 107.12 107.16 0.4K
10:06 107.16 107.16 107.12 107.12 0.3K
10:07 107.12 107.12 107.12 107.12 0.1K
10:08 107.12 107.15 107.12 107.15 0.2K
10:09 107.15 107.15 107.09 107.09 1.6K
10:10 107.09 107.09 107.00 107.06 2.5K
10:11 107.06 107.06 106.95 107.01 0.9K
10:12 107.00 107.00 107.00 107.00 0.3K
10:13 107.00 107.00 107.00 107.00 0.0K
10:14 107.00 107.00 107.00 107.00 0.3K
10:15 107.00 107.00 107.00 107.00 0.7K
10:16 107.00 107.00 106.95 106.95 0.5K
10:17 106.95 106.95 106.95 106.95 0.1K
10:18 106.95 106.95 106.71 106.81 1.4K
10:19 106.92 107.00 106.92 107.00 6.9K
10:20 107.00 107.00 107.00 107.00 0.1K
10:21 107.00 107.01 107.00 107.01 0.9K
10:22 107.01 107.02 107.01 107.02 0.4K
10:23 107.02 107.02 106.80 106.93 0.9K
10:24 106.92 106.96 106.82 106.96 2.6K
10:25 106.96 107.02 106.88 107.00 0.5K
10:26 107.00 107.02 106.98 107.02 0.8K
10:27 107.07 107.20 107.07 107.20 3.7K
10:28 107.20 107.20 107.10 107.10 0.7K
10:29 107.10 107.10 107.05 107.05 0.6K
10:30 107.09 107.09 107.09 107.09 0.2K
10:31 107.09 107.09 107.09 107.09 0.1K
10:32 107.09 107.09 107.08 107.08 1.7K
10:33 107.08 107.09 107.08 107.09 1.0K
10:34 107.09 107.09 107.08 107.08 0.5K
10:35 107.08 107.08 107.08 107.08 2.5K
10:36 107.08 107.08 107.08 107.08 0.0K
10:37 107.08 107.08 107.08 107.08 0.4K
10:38 107.08 107.08 107.08 107.08 0.2K
10:39 107.08 107.08 107.08 107.08 0.1K
10:40 107.08 107.08 107.08 107.08 0.0K
10:41 107.07 107.07 107.07 107.07 1.6K
10:42 107.10 107.10 107.10 107.10 0.3K
10:43 107.10 107.10 107.09 107.09 0.6K
10:44 107.09 107.28 107.09 107.28 2.1K
10:45 107.28 107.34 107.28 107.34 0.4K
10:46 107.34 107.34 107.34 107.34 0.0K
10:47 107.34 107.34 107.34 107.34 0.0K
10:48 107.34 107.34 107.34 107.34 0.1K
10:49 107.34 107.34 107.34 107.34 0.0K
10:50 107.00 107.00 107.00 107.00 1.3K
10:51 107.00 107.00 107.00 107.00 0.1K
10:52 107.00 107.21 107.00 107.21 0.6K
10:53 107.21 107.21 107.21 107.21 0.1K
10:54 107.21 107.21 107.21 107.21 0.0K
10:55 107.21 107.21 107.21 107.21 0.0K
10:56 107.31 107.60 107.31 107.60 2.4K
10:57 107.59 107.61 107.41 107.42 3.9K
10:58 107.42 107.42 107.41 107.41 2.3K
10:59 107.40 107.46 107.31 107.43 1.8K
11:00 107.49 107.49 107.36 107.36 3.5K
11:01 107.36 107.36 107.36 107.36 1.0K
11:02 107.36 107.38 107.35 107.35 0.6K
11:03 107.35 107.37 107.20 107.37 3.2K
11:04 107.37 107.37 107.37 107.37 1.2K
11:05 107.37 107.49 107.37 107.49 0.3K
11:06 107.49 107.49 107.44 107.44 0.8K
11:07 107.44 107.44 107.44 107.44 0.0K
11:08 107.44 107.50 107.43 107.43 0.5K
11:09 107.43 107.43 107.43 107.43 0.0K
11:10 107.47 107.47 107.35 107.35 0.9K
11:11 107.35 107.35 107.35 107.35 0.1K
11:12 107.35 107.44 107.35 107.44 0.7K
11:13 107.43 107.50 107.40 107.40 0.8K
11:14 107.40 107.40 107.37 107.37 1.0K
11:15 107.37 107.37 107.37 107.37 0.0K
11:16 107.37 107.37 107.37 107.37 0.0K
11:17 107.37 107.37 107.37 107.37 0.1K
11:18 107.42 107.42 107.42 107.42 0.6K
11:19 107.42 107.50 107.32 107.32 0.3K
11:20 107.30 107.30 107.30 107.30 0.6K
11:21 107.38 107.38 107.38 107.38 0.3K
11:22 107.38 107.38 107.38 107.38 0.0K
11:23 107.38 107.38 107.34 107.34 1.3K
11:24 107.34 107.35 107.34 107.35 0.8K
11:25 107.35 107.35 107.35 107.35 0.0K
11:26 107.40 107.40 107.40 107.40 0.1K
11:27 107.40 107.40 107.36 107.36 0.5K
11:28 107.36 107.44 107.36 107.40 2.1K
11:29 107.40 107.40 107.30 107.33 7.0K
11:30 107.20 107.20 107.20 107.20 1.0K
11:31 107.20 107.20 107.20 107.20 0.5K
11:32 107.07 107.07 107.07 107.07 1.1K
11:33 107.07 107.07 107.07 107.07 0.0K
11:34 107.07 107.20 107.07 107.20 0.3K
11:35 107.20 107.20 107.20 107.20 0.0K
11:36 107.20 107.20 107.20 107.20 0.2K
11:37 107.20 107.20 107.20 107.20 0.2K
11:38 107.20 107.45 107.20 107.21 1.1K
11:39 107.21 107.21 107.21 107.21 0.0K
11:40 107.21 107.21 107.16 107.16 0.2K
11:41 107.20 107.20 107.20 107.20 0.1K
11:42 107.20 107.20 107.20 107.20 0.0K
11:43 107.20 107.20 107.19 107.19 0.5K
11:44 107.10 107.10 107.10 107.10 1.2K
11:45 107.10 107.18 107.00 107.00 0.2K
11:46 107.11 107.11 107.11 107.11 0.1K
11:47 107.11 107.11 107.11 107.11 0.2K
11:48 107.23 107.23 107.12 107.12 0.8K
11:49 107.15 107.15 107.15 107.15 0.5K
11:50 107.15 107.22 107.13 107.15 1.2K
11:51 107.15 107.27 107.15 107.27 0.7K
11:52 107.27 107.27 107.27 107.27 0.0K
11:53 107.10 107.10 107.10 107.10 1.0K
11:54 107.10 107.10 107.10 107.10 0.1K
11:55 107.10 107.25 107.10 107.25 0.6K
11:56 107.25 107.25 107.00 107.00 0.5K
11:57 107.00 107.00 107.00 107.00 0.5K
11:58 107.00 107.00 107.00 107.00 0.2K
11:59 107.00 107.00 107.00 107.00 0.0K
12:00 107.00 107.00 107.00 107.00 0.0K
12:01 107.00 107.00 107.00 107.00 0.0K
12:02 107.03 107.03 107.03 107.03 0.2K
12:03 107.03 107.03 107.03 107.03 0.1K
12:04 107.03 107.03 107.03 107.03 0.0K
12:05 107.03 107.03 107.03 107.03 0.0K
12:06 107.03 107.03 107.03 107.03 0.0K
12:07 107.03 107.03 107.03 107.03 0.0K
12:08 107.03 107.03 107.03 107.03 0.0K
12:09 107.03 107.03 107.03 107.03 0.0K
12:10 107.03 107.03 107.03 107.03 0.0K
12:11 107.03 107.03 107.03 107.03 0.1K
12:12 107.03 107.03 107.03 107.03 0.1K
12:13 107.03 107.03 107.03 107.03 0.0K
12:14 107.03 107.03 107.03 107.03 0.0K
12:15 107.03 107.03 107.03 107.03 0.0K
12:16 107.03 107.03 107.03 107.03 0.0K
12:17 107.03 107.03 107.03 107.03 0.0K
12:18 107.03 107.03 107.03 107.03 0.5K
12:19 107.03 107.03 107.03 107.03 0.0K
12:20 107.03 107.03 107.03 107.03 0.0K
12:21 107.03 107.03 107.03 107.03 0.0K
12:22 107.03 107.03 107.03 107.03 0.0K
12:23 107.03 107.03 107.03 107.03 0.0K
12:24 107.03 107.03 107.03 107.03 0.0K
12:25 107.03 107.03 107.03 107.03 0.5K
12:26 107.03 107.03 107.03 107.03 0.0K
12:27 107.20 107.20 107.20 107.20 0.3K
12:28 107.20 107.20 107.20 107.20 0.1K
12:29 107.20 107.20 107.20 107.20 0.1K
12:30 107.20 107.20 107.10 107.10 0.3K
12:31 107.10 107.10 106.86 106.86 0.7K
12:32 106.86 106.86 106.86 106.86 1.7K
12:33 106.86 106.86 106.86 106.86 0.0K
12:34 106.86 107.19 106.86 107.19 0.2K
12:35 107.19 107.19 107.19 107.19 0.0K
12:36 107.00 107.00 107.00 107.00 1.2K
12:37 107.00 107.00 107.00 107.00 0.1K
12:38 107.00 107.00 107.00 107.00 0.0K
12:39 107.00 107.13 107.00 107.13 0.2K
12:40 107.13 107.13 107.13 107.13 0.1K
12:41 107.13 107.13 107.13 107.13 0.0K
12:42 107.00 107.00 107.00 107.00 1.0K
12:43 107.00 107.11 107.00 107.11 0.5K
12:44 107.11 107.11 107.00 107.00 0.4K
12:45 107.00 107.00 107.00 107.00 0.1K
12:46 107.00 107.00 107.00 107.00 0.0K
12:47 107.00 107.00 107.00 107.00 0.2K
12:48 107.00 107.00 107.00 107.00 0.1K
12:49 107.00 107.00 107.00 107.00 0.0K
12:50 107.20 107.20 107.19 107.19 0.5K
12:51 107.19 107.20 107.00 107.20 6.2K
12:52 107.20 107.20 107.02 107.02 0.2K
12:53 107.02 107.12 107.02 107.12 0.3K
12:54 107.09 107.10 107.03 107.10 1.2K
12:55 107.10 107.12 107.10 107.12 0.6K
12:56 107.12 107.12 107.12 107.12 0.0K
12:57 107.12 107.12 107.12 107.12 0.0K
12:58 107.12 107.12 107.12 107.12 0.0K
12:59 107.10 107.11 107.00 107.11 2.1K
13:00 107.11 107.11 107.11 107.11 0.1K
13:01 107.11 107.11 107.11 107.11 0.3K
13:02 107.10 107.10 107.10 107.10 0.6K
13:03 107.10 107.10 107.10 107.10 0.0K
13:04 107.10 107.10 107.10 107.10 0.0K
13:05 107.10 107.10 107.10 107.10 0.1K
13:06 107.10 107.10 107.10 107.10 0.2K
13:07 107.10 107.20 107.10 107.20 2.0K
13:08 107.20 107.20 107.20 107.20 0.0K
13:09 107.20 107.20 107.20 107.20 0.0K
13:10 107.10 107.15 107.10 107.15 0.5K
13:11 107.11 107.11 107.11 107.11 0.2K
13:12 107.10 107.10 107.00 107.00 3.1K
13:13 107.00 107.00 107.00 107.00 0.0K
13:14 107.00 107.00 107.00 107.00 0.0K
13:15 107.00 107.00 107.00 107.00 0.1K
13:16 107.05 107.05 107.05 107.05 0.1K
13:17 107.05 107.09 107.05 107.09 0.3K
13:18 107.09 107.09 107.09 107.09 0.5K
13:19 107.09 107.09 107.09 107.09 0.0K
13:20 107.09 107.09 107.09 107.09 1.2K
13:21 107.09 107.10 107.09 107.10 0.5K
13:22 107.10 107.10 107.04 107.04 2.2K
13:23 107.04 107.04 107.04 107.04 0.0K
13:24 107.04 107.04 107.04 107.04 0.0K
13:25 107.04 107.04 107.04 107.04 0.0K
13:26 107.04 107.04 107.04 107.04 0.1K
13:27 107.04 107.04 107.04 107.04 0.0K
13:28 107.04 107.04 107.04 107.04 0.0K
13:29 107.04 107.04 107.04 107.04 0.0K
13:30 107.04 107.04 107.04 107.04 0.0K
13:31 107.04 107.04 107.04 107.04 0.1K
13:32 107.04 107.04 107.04 107.04 0.0K
13:33 107.04 107.04 107.04 107.04 0.0K
13:34 107.04 107.04 107.00 107.00 0.3K
13:35 107.00 107.00 107.00 107.00 0.0K
13:36 107.10 107.10 107.05 107.05 1.3K
13:37 107.05 107.05 107.05 107.05 0.1K
13:38 107.00 107.00 107.00 107.00 0.6K
13:39 107.00 107.00 107.00 107.00 0.0K
13:40 107.00 107.00 107.00 107.00 0.0K
13:41 107.00 107.00 107.00 107.00 0.0K
13:42 107.00 107.00 107.00 107.00 0.1K
13:43 107.08 107.08 107.08 107.08 0.9K
13:44 107.08 107.08 107.08 107.08 0.0K
13:45 107.08 107.08 107.08 107.08 0.2K
13:46 107.08 107.08 107.08 107.08 0.0K
13:47 107.08 107.10 107.08 107.10 5.6K
13:48 107.10 107.10 107.10 107.10 0.4K
13:49 107.10 107.10 107.10 107.10 0.1K
13:50 107.10 107.10 107.10 107.10 0.0K
13:51 107.10 107.10 107.10 107.10 1.0K
13:52 107.10 107.10 107.09 107.09 0.6K
13:53 107.09 107.09 107.09 107.09 0.0K
13:54 107.09 107.09 107.09 107.09 0.0K
13:55 107.09 107.09 107.09 107.09 0.0K
13:56 107.09 107.09 107.09 107.09 0.1K
13:57 107.09 107.09 107.09 107.09 0.0K
13:58 107.09 107.09 107.09 107.09 0.6K
13:59 107.12 107.12 107.09 107.09 1.2K
14:00 107.09 107.09 107.09 107.09 0.0K
14:01 107.09 107.09 107.09 107.09 0.1K
14:02 107.14 107.14 107.14 107.14 0.5K
14:03 107.14 107.16 107.14 107.16 0.3K
14:04 107.16 107.16 107.16 107.16 0.1K
14:05 107.16 107.16 107.16 107.16 0.2K
14:06 107.16 107.16 107.16 107.16 0.2K
14:07 107.18 107.18 107.17 107.17 1.7K
14:08 107.17 107.17 107.17 107.17 0.0K
14:09 107.17 107.17 107.17 107.17 0.5K
14:10 107.17 107.17 107.17 107.17 0.1K
14:11 107.17 107.17 107.17 107.17 0.0K
14:12 107.17 107.17 107.17 107.17 0.1K
14:13 107.17 107.17 107.17 107.17 0.3K
14:14 107.18 107.18 107.18 107.18 0.3K
14:15 107.18 107.18 107.18 107.18 0.0K
14:16 107.18 107.18 107.18 107.18 0.0K
14:17 107.18 107.18 107.18 107.18 0.5K
14:18 107.18 107.18 107.18 107.18 0.3K
14:19 107.19 107.19 107.19 107.19 0.5K
14:20 107.19 107.19 107.19 107.19 0.0K
14:21 107.19 107.19 107.19 107.19 0.1K
14:22 107.19 107.19 107.19 107.19 0.0K
14:23 107.19 107.19 107.19 107.19 0.0K
14:24 107.19 107.19 107.19 107.19 0.1K
14:25 107.19 107.19 107.19 107.19 0.1K
14:26 107.20 107.30 107.20 107.30 1.0K
14:27 107.30 107.30 107.30 107.30 0.0K
14:28 107.30 107.30 107.30 107.30 0.0K
14:29 107.30 107.30 107.30 107.30 0.1K
14:30 107.30 107.43 107.30 107.43 1.6K
14:31 107.43 107.43 107.43 107.43 0.0K
14:32 107.40 107.40 107.40 107.40 1.7K
14:33 107.40 107.40 107.10 107.10 0.1K
14:34 107.37 107.37 107.10 107.10 0.2K
14:35 107.10 107.29 107.10 107.29 0.6K
14:36 107.29 107.29 107.29 107.29 0.1K
14:37 107.29 107.34 107.29 107.34 1.2K
14:38 107.30 107.39 107.30 107.35 1.0K
14:39 107.35 107.35 107.35 107.35 0.0K
14:40 107.43 107.43 107.40 107.40 8.7K
14:41 107.40 107.40 107.40 107.40 0.3K
14:42 107.40 107.40 107.40 107.40 0.1K
14:43 107.40 107.40 107.20 107.20 0.2K
14:44 107.20 107.40 107.20 107.40 1.3K
14:45 107.40 107.40 107.40 107.40 0.1K
14:46 107.40 107.40 107.40 107.40 0.2K
14:47 107.40 107.40 107.40 107.40 0.1K
14:48 107.41 107.43 107.41 107.43 3.5K
14:49 107.39 107.40 107.39 107.40 2.2K
14:50 107.40 107.40 107.40 107.40 0.0K
14:51 107.41 107.41 107.41 107.41 0.4K
14:52 107.41 107.41 107.41 107.41 0.2K
14:53 107.41 107.42 107.41 107.42 2.5K
14:54 107.42 107.42 107.42 107.42 0.0K
14:55 107.42 107.42 107.42 107.42 0.0K
14:56 107.42 107.42 107.42 107.42 0.0K
14:57 107.42 107.42 107.42 107.42 3.3K
14:58 107.40 107.41 107.40 107.41 0.9K
14:59 107.41 107.41 107.41 107.41 0.0K
15:00 107.41 107.41 107.41 107.41 0.1K
15:01 107.41 107.41 107.41 107.41 0.0K
15:02 107.41 107.41 107.41 107.41 0.0K
15:03 107.41 107.41 107.41 107.41 0.0K
15:04 107.41 107.43 107.39 107.43 1.3K
15:05 107.43 107.43 107.43 107.43 0.0K
15:06 107.43 107.43 107.43 107.43 0.0K
15:07 107.43 107.43 107.43 107.43 0.2K
15:08 107.43 107.43 107.43 107.43 0.1K
15:09 107.43 107.43 107.43 107.43 0.0K
15:10 107.43 107.43 107.43 107.43 0.0K
15:11 107.43 107.43 107.40 107.40 0.7K
15:12 107.40 107.40 107.40 107.40 0.0K
15:13 107.40 107.40 107.40 107.40 0.0K
15:14 107.40 107.40 107.40 107.40 0.0K
15:15 107.40 107.40 107.40 107.40 0.0K
15:16 107.40 107.40 107.40 107.40 0.0K
15:17 107.40 107.40 107.40 107.40 0.0K
15:18 107.40 107.40 107.40 107.40 0.0K
15:19 107.40 107.40 107.40 107.40 0.0K
15:20 107.40 107.40 107.40 107.40 0.1K
15:21 107.40 107.40 107.40 107.40 0.0K
15:22 107.40 107.40 107.40 107.40 0.1K
15:23 107.40 107.40 107.40 107.40 0.1K
15:24 107.40 107.43 107.40 107.43 0.4K
15:25 107.43 107.43 107.43 107.43 0.2K
15:26 107.43 107.43 107.43 107.43 0.0K
15:27 107.43 107.43 107.40 107.40 1.5K
15:28 107.40 107.40 107.40 107.40 1.5K
15:29 107.43 107.43 107.43 107.43 0.1K
15:30 107.43 107.43 107.43 107.43 0.1K
15:31 107.42 107.42 107.41 107.41 2.8K
15:32 107.42 107.42 107.42 107.42 0.8K
15:33 107.42 107.42 107.42 107.42 0.2K
15:34 107.42 107.42 107.42 107.42 0.0K
15:35 107.42 107.42 107.42 107.42 0.3K
15:36 107.42 107.42 107.42 107.42 0.0K
15:37 107.42 107.42 107.42 107.42 0.2K
15:38 107.42 107.42 107.42 107.42 0.0K
15:39 107.42 107.42 107.42 107.42 3.5K
15:40 107.42 107.42 107.42 107.42 0.3K
15:41 107.42 107.42 107.35 107.35 0.7K
15:42 107.40 107.40 107.40 107.40 0.5K
15:43 107.40 107.40 107.40 107.40 0.3K
15:44 107.40 107.40 107.40 107.40 0.0K
15:45 107.41 107.41 107.41 107.41 0.9K
15:46 107.41 107.41 107.40 107.40 18.5K
15:47 107.50 107.68 107.50 107.68 0.5K
15:48 107.89 107.89 107.89 107.89 0.6K
15:49 107.89 107.89 107.40 107.67 10.9K
15:50 107.64 107.69 107.60 107.60 1.1K
15:51 107.60 107.60 107.40 107.40 2.9K
15:52 107.40 107.40 107.40 107.40 0.8K
15:53 107.59 107.59 107.52 107.52 1.5K
15:54 107.52 107.52 107.52 107.52 0.1K
15:55 107.52 107.52 107.52 107.52 0.0K
15:56 107.52 107.52 107.39 107.39 3.9K
15:57 107.35 107.35 107.26 107.26 1.9K
15:58 107.26 107.48 107.26 107.48 0.6K
15:59 107.48 107.48 107.48 107.48 0.2K
16:00 107.48 107.50 107.23 107.50 4.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据