Microstrategy Inc Preferred

STRK
🏛️ 美国 →
94.12
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
09:30 103.85 103.85 103.85 103.85 3.9K
09:31 103.88 103.88 103.88 103.88 0.3K
09:32 104.00 104.00 103.97 103.97 3.1K
09:33 103.88 103.88 103.88 103.88 1.2K
09:34 103.86 103.86 103.86 103.86 0.3K
09:37 103.87 103.87 103.87 103.87 4.4K
09:38 103.90 103.90 103.90 103.90 1.3K
09:40 103.90 104.00 103.90 104.00 0.5K
09:43 103.86 103.86 103.86 103.86 0.2K
09:44 103.84 103.84 103.84 103.84 0.8K
09:45 103.80 103.80 103.50 103.50 6.6K
09:46 103.66 103.66 103.66 103.66 0.5K
09:47 103.70 103.70 103.70 103.70 0.1K
09:48 103.72 103.72 103.72 103.72 0.7K
09:50 103.77 103.77 103.72 103.72 0.5K
09:51 103.77 103.77 103.77 103.77 0.4K
09:52 103.83 103.83 103.83 103.83 0.2K
09:55 103.82 103.87 103.70 103.86 3.5K
09:57 103.88 103.88 103.88 103.88 0.2K
09:59 103.84 103.84 103.84 103.84 0.4K
10:00 103.80 103.80 103.80 103.80 0.3K
10:03 103.80 103.80 103.80 103.80 1.0K
10:04 103.83 103.83 103.83 103.83 0.9K
10:05 103.70 103.82 103.70 103.82 1.2K
10:06 103.87 103.87 103.82 103.82 0.4K
10:07 103.82 103.82 103.82 103.82 0.1K
10:08 103.85 103.85 103.85 103.85 0.2K
10:09 103.81 103.85 103.81 103.85 0.3K
10:10 103.85 103.85 103.80 103.80 1.6K
10:11 103.83 103.83 103.83 103.83 0.3K
10:14 103.75 103.75 103.75 103.75 0.4K
10:15 103.76 103.76 103.73 103.73 0.8K
10:17 103.76 103.76 103.76 103.76 1.0K
10:18 103.75 103.75 103.75 103.75 1.1K
10:19 103.74 103.74 103.74 103.74 0.2K
10:21 103.76 103.76 103.76 103.76 0.4K
10:22 103.67 103.67 103.59 103.59 2.1K
10:23 103.63 103.63 103.60 103.60 2.1K
10:26 103.73 103.73 103.73 103.73 1.8K
10:27 103.57 103.57 103.50 103.55 3.3K
10:36 103.73 103.73 103.73 103.73 0.2K
10:37 103.63 103.63 103.63 103.63 0.2K
10:38 103.72 103.73 103.71 103.73 0.6K
10:40 103.75 103.75 103.75 103.75 0.6K
10:41 103.74 103.81 103.74 103.81 0.8K
10:42 103.80 103.80 103.80 103.80 0.2K
10:44 103.70 103.70 103.70 103.70 0.3K
10:45 103.56 103.56 103.50 103.50 1.9K
10:46 103.30 103.33 103.25 103.31 2.5K
10:47 103.21 103.21 103.21 103.21 0.4K
10:48 103.12 103.12 102.98 102.98 1.8K
10:49 103.10 103.10 103.10 103.10 0.7K
10:56 103.12 103.12 103.00 103.00 5.9K
10:57 102.91 102.91 102.75 102.75 1.3K
10:58 102.73 102.73 102.64 102.64 0.3K
10:59 102.73 102.74 102.72 102.73 2.2K
11:00 102.72 102.72 102.70 102.70 1.8K
11:01 102.63 102.63 102.63 102.63 0.9K
11:04 102.68 102.68 102.68 102.68 0.3K
11:05 102.72 102.72 102.72 102.72 3.2K
11:06 102.86 102.86 102.86 102.86 0.2K
11:07 102.86 102.96 102.86 102.96 2.2K
11:12 103.13 103.22 103.13 103.22 0.8K
11:13 103.22 103.25 103.22 103.25 0.4K
11:14 103.25 103.25 103.25 103.25 2.6K
11:15 103.23 103.23 103.23 103.23 0.7K
11:16 103.22 103.23 103.20 103.20 4.9K
11:21 103.21 103.21 103.21 103.21 0.3K
11:23 103.20 103.20 103.20 103.20 0.4K
11:24 103.20 103.23 103.20 103.23 0.9K
11:25 103.20 103.20 103.20 103.20 1.3K
11:26 103.23 103.23 103.20 103.20 8.1K
11:27 103.20 103.20 103.10 103.12 18.7K
11:29 103.09 103.09 102.90 102.98 1.0K
11:30 102.99 103.00 102.92 102.92 5.1K
11:31 103.00 103.00 103.00 103.00 0.7K
11:32 102.89 102.89 102.82 102.82 1.7K
11:33 102.85 102.85 102.85 102.85 2.0K
11:40 102.92 102.92 102.92 102.92 0.2K
11:43 103.00 103.00 103.00 103.00 5.6K
11:45 102.95 102.95 102.95 102.95 0.2K
11:46 102.95 102.95 102.95 102.95 0.3K
11:48 102.95 102.95 102.95 102.95 0.7K
11:53 102.95 102.95 102.95 102.95 0.1K
11:55 102.83 102.83 102.83 102.83 0.1K
11:58 102.89 102.89 102.89 102.89 0.1K
11:59 102.89 102.89 102.89 102.89 1.1K
12:05 103.00 103.00 103.00 103.00 3.0K
12:07 103.02 103.02 103.01 103.01 1.3K
12:08 102.99 102.99 102.95 102.95 0.5K
12:12 102.99 102.99 102.99 102.99 0.3K
12:14 102.98 102.98 102.98 102.98 0.1K
12:15 102.98 103.00 102.98 103.00 0.5K
12:16 102.95 102.95 102.95 102.95 0.3K
12:20 102.97 102.97 102.97 102.97 0.1K
12:21 102.96 102.97 102.96 102.97 1.5K
12:23 102.94 102.94 102.94 102.94 0.7K
12:31 102.95 102.95 102.95 102.95 0.5K
12:33 102.98 102.98 102.98 102.98 0.5K
12:34 103.00 103.00 103.00 103.00 0.4K
12:38 102.90 102.90 102.90 102.90 0.5K
12:44 103.00 103.00 103.00 103.00 0.6K
12:48 102.95 102.95 102.95 102.95 0.2K
12:51 102.95 102.95 102.90 102.90 2.2K
12:55 102.99 102.99 102.99 102.99 0.1K
12:56 102.99 102.99 102.99 102.99 0.5K
13:00 102.97 102.97 102.97 102.97 0.3K
13:03 102.93 102.93 102.93 102.93 0.2K
13:05 102.95 102.95 102.95 102.95 0.2K
13:09 102.97 102.97 102.97 102.97 0.4K
13:11 102.99 102.99 102.99 102.99 1.1K
13:12 102.95 102.95 102.95 102.95 0.5K
13:15 103.00 103.00 102.99 102.99 1.4K
13:17 103.00 103.00 103.00 103.00 3.4K
13:18 103.16 103.16 103.13 103.13 2.8K
13:19 102.90 102.90 102.90 102.90 0.1K
13:21 102.99 103.02 102.99 103.02 2.2K
13:26 103.07 103.07 103.07 103.07 0.2K
13:30 103.02 103.02 103.02 103.02 0.2K
13:31 102.92 102.92 102.92 102.92 3.3K
13:38 102.98 102.98 102.98 102.98 0.2K
13:40 102.91 103.00 102.90 102.90 2.3K
13:44 102.92 102.92 102.90 102.90 0.3K
13:45 102.99 102.99 102.99 102.99 0.3K
13:46 102.91 102.91 102.91 102.91 0.3K
13:47 102.89 102.89 102.84 102.84 1.3K
13:49 102.85 102.85 102.85 102.85 0.3K
13:51 102.95 102.95 102.95 102.95 0.1K
13:52 102.88 102.88 102.84 102.84 0.6K
13:57 102.84 102.84 102.84 102.84 0.3K
14:04 103.00 103.00 103.00 103.00 0.1K
14:07 102.92 102.92 102.92 102.92 0.3K
14:08 102.89 102.92 102.89 102.92 0.7K
14:09 102.97 102.97 102.94 102.94 0.6K
14:10 102.93 102.94 102.93 102.94 2.2K
14:11 102.96 102.96 102.96 102.96 0.8K
14:12 102.98 102.98 102.98 102.98 0.2K
14:14 102.97 102.97 102.97 102.96 0.2K
14:21 102.96 102.96 102.96 102.96 0.3K
14:23 102.95 102.95 102.95 102.95 0.1K
14:24 102.95 103.10 102.95 103.10 3.9K
14:28 103.21 103.21 103.21 103.21 0.1K
14:31 103.15 103.15 103.15 103.15 0.6K
14:33 103.15 103.15 103.15 103.15 1.2K
14:39 103.08 103.08 103.08 103.08 0.7K
14:40 103.09 103.09 103.08 103.08 0.7K
14:42 103.17 103.17 103.09 103.09 1.4K
14:43 103.09 103.15 103.09 103.09 1.2K
14:44 103.22 103.22 103.09 103.09 0.6K
14:47 103.09 103.09 103.09 103.09 1.5K
14:48 103.18 103.18 103.09 103.09 0.8K
14:49 103.09 103.09 103.09 103.09 0.2K
14:51 103.08 103.08 103.08 103.08 0.7K
14:53 103.01 103.01 103.00 103.00 0.4K
14:55 103.00 103.00 103.00 103.00 0.8K
14:56 103.00 103.00 103.00 103.00 1.8K
14:57 102.94 102.98 102.94 102.98 1.4K
14:58 103.00 103.00 103.00 103.00 0.5K
14:59 103.09 103.09 103.08 103.08 1.1K
15:00 103.08 103.08 103.08 103.08 0.5K
15:01 103.08 103.08 103.07 103.07 1.8K
15:07 103.15 103.15 103.15 103.15 0.1K
15:08 103.11 103.11 103.11 103.11 0.9K
15:09 102.98 102.98 102.97 102.97 0.6K
15:10 102.99 102.99 102.99 102.99 1.7K
15:11 102.99 102.99 102.99 102.99 0.7K
15:12 103.09 103.09 103.09 103.09 0.2K
15:14 103.10 103.10 103.10 103.10 1.2K
15:15 103.08 103.08 103.08 103.08 0.3K
15:16 103.07 103.07 103.04 103.04 0.7K
15:17 103.06 103.06 103.06 103.06 0.5K
15:18 103.10 103.10 103.10 103.10 0.3K
15:19 103.08 103.08 103.08 103.08 0.2K
15:21 103.07 103.07 103.07 103.07 0.8K
15:22 103.00 103.00 102.97 102.97 1.3K
15:24 103.00 103.00 103.00 103.00 0.3K
15:26 102.99 102.99 102.99 102.99 0.1K
15:27 102.98 102.98 102.93 102.93 0.9K
15:29 102.90 102.91 102.89 102.91 1.3K
15:31 102.90 102.95 102.90 102.95 0.9K
15:34 102.93 102.95 102.93 102.95 1.0K
15:35 102.87 102.87 102.87 102.87 0.3K
15:36 102.83 102.83 102.82 102.82 0.6K
15:37 102.75 102.75 102.75 102.75 2.2K
15:38 102.75 102.75 102.65 102.65 2.0K
15:39 102.70 102.70 102.69 102.69 0.4K
15:41 102.70 102.70 102.70 102.70 0.4K
15:42 102.75 102.75 102.75 102.75 0.9K
15:43 102.76 102.76 102.71 102.71 0.8K
15:44 102.70 102.74 102.70 102.74 1.7K
15:49 102.75 102.75 102.75 102.75 0.7K
15:51 102.75 102.75 102.75 102.75 0.6K
15:54 102.74 102.74 102.74 102.74 0.8K
15:55 102.78 102.78 102.78 102.78 2.5K
15:58 102.70 102.71 102.70 102.71 1.1K
15:59 102.71 102.71 102.68 102.68 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据