Microstrategy Inc Preferred

STRK
🏛️ 美国 →
91.67
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 106.00 106.75 106.00 106.75 8.5K
09:31 106.43 106.75 106.24 106.28 2.1K
09:32 106.75 106.75 105.90 105.90 1.5K
09:33 106.15 106.75 106.15 106.75 2.0K
09:34 106.38 106.38 106.38 106.38 0.5K
09:38 106.42 106.42 106.42 106.42 0.1K
09:40 106.38 106.38 106.38 106.38 0.3K
09:42 106.75 106.75 106.75 106.75 0.4K
09:44 106.50 106.50 106.41 106.41 0.7K
09:45 106.32 106.73 106.32 106.69 1.1K
09:46 106.38 106.55 106.38 106.55 0.2K
09:47 106.28 106.28 106.28 106.28 0.1K
09:48 106.65 106.65 106.65 106.65 0.6K
09:49 106.50 106.50 106.50 106.50 0.1K
09:50 106.33 106.33 106.33 106.33 0.6K
09:51 106.34 106.34 106.33 106.33 0.5K
09:52 106.33 106.33 106.33 106.33 0.1K
09:53 106.50 106.66 106.50 106.66 1.2K
09:55 106.64 106.90 106.45 106.45 9.6K
09:57 106.12 106.90 106.12 106.90 0.7K
09:58 106.44 106.84 106.44 106.84 10.7K
09:59 106.87 106.87 106.44 106.44 17.2K
10:00 106.44 106.44 106.44 106.44 1.5K
10:01 106.44 106.46 106.44 106.44 3.0K
10:02 106.34 106.45 106.26 106.45 0.8K
10:05 106.44 106.44 106.35 106.42 0.7K
10:06 106.36 106.45 106.30 106.30 0.7K
10:07 106.35 106.35 106.30 106.30 1.6K
10:08 106.28 106.30 106.28 106.30 0.6K
10:11 106.15 106.15 106.15 106.15 0.1K
10:12 106.11 106.11 106.04 106.04 1.7K
10:15 106.09 106.19 106.09 106.19 1.9K
10:16 106.11 106.45 106.11 106.45 1.3K
10:17 106.44 106.60 106.29 106.29 2.1K
10:18 106.36 106.39 106.19 106.19 4.5K
10:19 106.25 106.26 106.25 106.26 1.0K
10:20 106.20 106.20 106.20 106.20 0.8K
10:21 106.22 106.22 106.22 106.22 0.5K
10:22 106.22 106.41 106.22 106.41 2.4K
10:23 106.25 106.32 106.23 106.23 2.5K
10:24 106.25 106.26 106.25 106.26 0.7K
10:26 106.32 106.32 106.32 106.32 0.7K
10:27 106.20 106.45 106.20 106.27 2.6K
10:28 106.25 106.25 106.22 106.22 0.5K
10:29 106.20 106.27 106.20 106.27 1.4K
10:30 106.27 106.40 106.27 106.35 4.8K
10:31 106.35 106.40 106.35 106.37 3.5K
10:32 106.30 106.32 106.25 106.30 2.4K
10:33 106.33 106.35 106.33 106.34 0.7K
10:35 106.13 106.32 106.13 106.32 0.8K
10:36 106.20 106.20 106.15 106.16 2.5K
10:38 106.18 106.22 106.18 106.22 0.5K
10:41 106.03 106.03 105.90 105.90 3.0K
10:43 105.85 105.85 105.85 105.85 0.2K
10:45 106.18 106.18 106.18 106.18 0.5K
10:46 106.02 106.02 106.00 106.00 1.8K
10:47 105.95 105.95 105.95 105.95 0.5K
10:48 106.31 106.31 106.31 106.31 0.7K
10:51 106.15 106.27 106.13 106.13 4.3K
10:52 106.13 106.13 106.13 106.13 0.3K
10:53 106.08 106.08 106.08 106.08 0.4K
10:54 106.08 106.08 106.08 106.08 0.3K
11:01 105.95 105.95 105.95 105.95 0.4K
11:02 106.05 106.05 105.95 105.95 2.3K
11:12 106.01 106.01 106.00 106.00 0.4K
11:13 106.00 106.12 106.00 106.12 0.6K
11:14 106.40 106.40 106.40 106.40 0.2K
11:16 106.45 106.45 106.45 106.45 0.1K
11:19 106.04 106.04 106.01 106.01 0.8K
11:21 106.01 106.01 106.01 106.01 0.7K
11:26 105.80 105.80 105.80 105.79 0.9K
11:29 105.77 105.77 105.77 105.77 0.3K
11:30 105.65 105.74 105.65 105.73 0.4K
11:32 105.75 105.75 105.73 105.72 1.2K
11:33 105.45 105.45 105.45 105.45 0.1K
11:34 105.45 105.45 105.45 105.45 0.1K
11:36 105.28 105.63 105.27 105.27 1.5K
11:38 105.30 105.30 105.30 105.30 0.2K
11:42 105.45 105.45 105.45 105.45 1.0K
11:48 105.45 105.45 105.45 105.45 0.6K
11:50 105.44 105.54 105.44 105.54 2.3K
11:51 105.56 105.56 105.56 105.56 0.4K
11:52 105.38 105.60 105.25 105.60 2.7K
11:53 105.65 105.65 105.60 105.60 1.1K
11:54 105.59 105.81 105.58 105.68 2.2K
11:55 105.60 105.60 105.60 105.60 0.6K
11:56 105.46 105.58 105.46 105.58 1.1K
11:57 105.54 105.58 105.30 105.57 1.9K
11:58 105.50 105.67 105.50 105.60 1.7K
11:59 105.61 105.75 105.60 105.75 2.0K
12:00 105.60 105.60 105.55 105.55 1.2K
12:01 105.57 105.57 105.57 105.57 1.0K
12:02 105.68 105.70 105.61 105.70 1.7K
12:04 105.63 105.65 105.63 105.65 0.5K
12:05 105.65 105.67 105.65 105.67 0.5K
12:06 105.68 105.68 105.62 105.63 2.0K
12:07 105.80 105.83 105.80 105.83 2.4K
12:08 105.65 105.67 105.65 105.67 1.8K
12:10 105.68 105.97 105.68 105.97 1.8K
12:11 105.96 105.96 105.96 105.96 0.6K
12:12 105.96 105.96 105.93 105.93 1.0K
12:13 105.83 105.86 105.83 105.86 0.8K
12:14 105.71 105.71 105.71 105.71 0.2K
12:15 105.82 105.85 105.82 105.85 1.4K
12:16 105.86 105.86 105.81 105.81 1.0K
12:17 105.88 105.89 105.88 105.89 0.8K
12:18 105.89 106.29 105.89 106.29 5.3K
12:19 106.53 106.53 106.21 106.21 0.6K
12:20 106.22 106.22 106.16 106.16 0.9K
12:21 106.16 106.25 106.00 106.00 2.7K
12:22 105.75 105.75 105.75 105.74 2.0K
12:23 105.91 105.93 105.91 105.93 1.1K
12:24 106.24 106.24 106.13 106.13 1.1K
12:26 105.95 106.03 105.95 106.03 0.4K
12:27 106.00 106.00 105.84 105.84 1.4K
12:28 105.82 105.82 105.82 105.82 0.3K
12:29 105.84 105.86 105.83 105.86 0.8K
12:30 105.90 105.90 105.77 105.77 1.0K
12:31 106.15 106.15 106.10 106.10 0.7K
12:32 105.94 105.94 105.80 105.80 1.1K
12:37 105.75 105.75 105.75 105.75 0.3K
12:39 105.79 105.79 105.77 105.77 0.2K
12:41 105.90 105.90 105.90 105.90 0.1K
12:42 105.81 105.81 105.81 105.81 0.2K
12:43 105.90 105.90 105.90 105.90 0.1K
12:44 105.77 105.77 105.77 105.77 0.1K
12:45 105.69 105.69 105.69 105.69 0.7K
12:46 105.60 105.60 105.60 105.60 1.2K
12:47 105.50 105.50 105.34 105.34 2.3K
12:54 105.26 105.26 105.26 105.26 0.3K
12:59 105.30 105.30 105.27 105.27 0.4K
13:00 105.02 105.02 105.02 105.02 0.3K
13:01 105.22 105.31 105.22 105.31 1.8K
13:02 105.26 105.33 105.21 105.33 2.5K
13:03 105.16 105.30 105.16 105.30 1.3K
13:04 105.32 105.35 105.32 105.35 0.9K
13:06 105.30 105.30 105.30 105.30 0.4K
13:07 105.30 105.30 105.30 105.30 0.1K
13:08 105.30 105.30 105.12 105.12 2.5K
13:09 105.25 105.25 105.20 105.20 0.7K
13:10 105.27 105.27 105.27 105.27 0.5K
13:11 105.24 105.24 105.24 105.24 0.5K
13:12 105.24 105.24 105.24 105.24 0.7K
13:13 105.11 105.11 105.07 105.07 1.6K
13:14 105.13 105.13 105.13 105.13 2.0K
13:16 105.10 105.10 105.09 105.09 0.2K
13:18 105.11 105.11 105.11 105.11 0.7K
13:19 105.05 105.05 105.05 105.05 1.3K
13:20 105.01 105.05 105.01 105.05 0.5K
13:21 105.06 105.06 105.04 105.04 1.7K
13:22 105.14 105.14 105.14 105.14 0.6K
13:23 105.01 105.01 105.00 105.00 1.9K
13:24 105.15 105.15 105.15 105.15 0.3K
13:28 104.91 104.91 104.91 104.90 0.6K
13:29 105.00 105.00 105.00 105.00 0.8K
13:31 104.95 104.95 104.95 104.95 1.7K
13:34 105.26 105.26 104.50 104.65 2.7K
13:35 104.70 104.80 104.70 104.78 2.2K
13:36 104.80 104.80 104.80 104.80 0.6K
13:38 104.90 104.90 104.90 104.90 0.7K
13:47 104.65 104.87 104.65 104.87 0.9K
13:54 105.00 105.00 105.00 105.00 0.3K
13:55 104.60 104.60 104.60 104.60 1.1K
13:58 104.65 104.65 104.65 104.65 0.4K
14:00 104.55 104.55 104.55 104.55 0.3K
14:02 104.88 104.88 104.88 104.88 0.7K
14:09 104.50 104.50 104.50 104.50 0.2K
14:10 104.50 104.50 104.50 104.50 0.9K
14:17 104.67 104.67 104.67 104.67 0.2K
14:18 104.67 104.81 104.67 104.81 2.1K
14:19 104.81 104.90 104.81 104.90 1.8K
14:21 104.76 104.76 104.76 104.76 0.2K
14:23 104.76 104.76 104.76 104.76 0.1K
14:25 105.12 105.12 105.12 105.12 1.2K
14:27 105.12 105.12 105.12 105.12 0.3K
14:33 105.00 105.07 105.00 105.07 4.1K
14:38 104.89 104.89 104.89 104.89 0.7K
14:39 105.10 105.10 105.03 105.03 0.8K
14:44 105.20 105.20 105.20 105.20 1.8K
14:45 105.24 105.24 105.24 105.24 0.7K
14:47 105.00 105.00 105.00 105.00 1.2K
14:52 104.88 104.88 104.88 104.88 0.1K
14:53 105.26 105.26 105.26 105.26 0.2K
14:55 105.26 105.26 105.26 105.26 0.8K
14:59 105.72 105.72 105.72 105.72 0.3K
15:03 105.08 105.08 105.08 105.08 0.4K
15:08 105.26 105.26 105.26 105.26 0.8K
15:09 105.15 105.15 105.15 105.15 0.3K
15:10 105.05 105.15 105.05 105.05 2.9K
15:11 105.05 105.05 104.81 104.81 4.5K
15:12 105.00 105.05 105.00 105.03 0.6K
15:14 104.83 104.83 104.83 104.83 3.3K
15:17 105.26 105.26 105.26 105.26 0.2K
15:20 104.80 104.80 104.80 104.80 0.4K
15:25 104.95 104.95 104.80 104.80 0.5K
15:27 104.79 104.82 104.79 104.82 1.9K
15:28 104.55 104.55 104.55 104.55 1.6K
15:29 104.69 104.69 104.69 104.69 0.1K
15:30 104.69 104.69 104.69 104.69 0.5K
15:35 105.10 105.10 105.10 105.10 3.0K
15:36 104.66 104.66 104.66 104.66 0.5K
15:39 104.82 104.82 104.82 104.82 0.1K
15:40 104.69 104.69 104.69 104.69 1.1K
15:42 105.09 105.09 105.09 105.09 0.1K
15:43 104.92 104.92 104.92 104.92 0.6K
15:46 104.70 104.70 104.63 104.68 11.4K
15:47 104.69 104.69 104.69 104.69 1.0K
15:48 104.70 104.70 104.70 104.70 0.6K
15:54 104.76 104.76 104.76 104.76 0.6K
15:57 104.81 104.81 104.80 104.80 1.0K
15:58 104.75 104.75 104.75 104.75 0.5K
15:59 104.70 104.70 104.50 104.50 1.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据