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
09:30 102.10 102.50 102.10 102.10 15.6K
09:33 102.65 102.65 102.65 102.65 0.5K
09:35 102.42 102.42 102.40 102.40 0.3K
09:36 102.64 102.64 102.01 102.45 5.8K
09:37 102.24 102.54 101.59 102.54 11.1K
09:38 101.59 102.54 101.59 102.54 5.1K
09:39 102.23 102.55 101.59 102.55 10.1K
09:40 101.59 102.23 101.59 102.22 5.1K
09:41 101.77 101.77 101.60 101.60 1.5K
09:42 102.05 102.05 101.60 101.60 1.5K
09:43 101.62 102.26 101.62 102.05 4.4K
09:45 101.75 101.75 101.75 101.75 0.5K
09:47 101.77 101.77 101.77 101.77 1.6K
09:49 101.83 101.83 101.83 101.83 0.3K
09:50 101.91 101.94 101.91 101.94 0.7K
09:51 102.00 102.00 102.00 102.00 0.2K
09:52 101.95 101.95 101.95 101.95 0.6K
09:54 101.95 102.11 101.75 101.80 1.2K
09:59 101.70 101.70 101.70 101.70 2.8K
10:00 101.65 101.65 101.65 101.65 0.6K
10:02 101.60 101.60 101.60 101.60 3.1K
10:05 101.69 101.69 101.69 101.69 1.2K
10:06 102.30 102.30 101.99 101.99 0.3K
10:07 102.00 102.00 102.00 102.00 0.6K
10:11 102.18 102.18 102.05 102.05 0.7K
10:14 102.12 102.12 102.07 102.07 1.4K
10:15 102.18 102.18 102.11 102.11 0.4K
10:16 101.80 101.94 101.80 101.94 3.6K
10:17 101.93 102.06 101.93 102.06 1.0K
10:19 102.30 102.30 102.01 102.01 0.3K
10:20 102.10 102.10 102.10 102.10 0.5K
10:26 102.10 102.14 102.10 102.14 0.5K
10:28 102.10 102.16 102.00 102.00 1.0K
10:30 102.00 102.00 102.00 102.00 1.5K
10:34 101.90 101.90 101.90 101.90 1.1K
10:38 101.90 101.90 101.90 101.90 2.7K
10:40 101.80 101.80 101.80 101.80 0.4K
10:45 101.63 101.63 101.63 101.63 0.2K
10:48 101.85 101.85 101.83 101.83 3.1K
11:00 102.00 102.00 102.00 102.00 0.1K
11:01 102.09 102.09 102.09 102.09 0.4K
11:02 102.00 102.13 102.00 102.13 1.0K
11:03 102.01 102.01 102.01 102.01 0.2K
11:04 102.00 102.00 102.00 102.00 0.3K
11:05 102.03 102.03 102.03 102.03 0.6K
11:07 102.01 102.01 102.00 102.00 3.4K
11:08 102.03 102.03 102.02 102.02 0.6K
11:10 102.15 102.15 102.15 102.15 0.6K
11:14 102.07 102.07 102.07 102.07 0.2K
11:15 102.11 102.20 102.11 102.20 1.3K
11:16 102.01 102.19 102.01 102.19 1.5K
11:17 102.14 102.14 102.00 102.00 3.3K
11:18 102.10 102.10 102.10 102.10 0.2K
11:20 102.07 102.14 102.00 102.14 1.5K
11:22 102.05 102.05 102.05 102.05 0.3K
11:23 102.05 102.07 102.05 102.07 2.0K
11:24 102.00 102.00 101.91 101.92 2.7K
11:25 101.91 101.91 101.91 101.91 0.1K
11:26 101.94 101.94 101.94 101.94 0.3K
11:27 101.87 101.87 101.87 101.87 0.5K
11:28 101.80 101.80 101.80 101.80 0.6K
11:36 102.10 102.10 102.10 102.10 0.2K
11:38 102.00 102.00 101.81 101.81 2.1K
11:42 101.95 102.04 101.95 102.04 0.8K
11:48 101.80 101.80 101.80 101.80 3.0K
11:53 102.00 102.00 102.00 102.00 0.1K
11:54 101.80 102.00 101.80 102.00 0.5K
11:56 102.01 102.01 102.01 102.01 0.1K
11:57 101.85 101.85 101.85 101.85 0.3K
12:00 101.95 101.95 101.95 101.95 0.2K
12:02 101.85 101.85 101.85 101.85 0.1K
12:03 101.59 101.62 101.22 101.22 5.4K
12:04 101.10 101.10 101.00 101.10 5.7K
12:06 100.99 100.99 100.98 100.98 0.5K
12:07 100.89 100.89 100.89 100.89 4.5K
12:10 101.47 101.47 101.47 101.47 0.5K
12:13 101.35 101.35 101.35 101.35 0.2K
12:14 101.16 101.16 100.98 100.98 1.0K
12:15 101.10 101.11 101.10 101.11 0.4K
12:16 101.68 101.68 101.12 101.12 2.6K
12:23 101.50 101.50 101.20 101.20 1.2K
12:26 101.48 101.48 101.48 101.48 0.2K
12:28 101.58 101.58 101.58 101.58 0.2K
12:32 101.33 101.33 101.33 101.33 0.5K
12:35 101.43 101.43 101.43 101.43 0.4K
12:39 101.37 101.37 101.37 101.37 0.2K
12:43 101.17 101.17 101.17 101.17 0.2K
12:48 101.49 101.49 101.20 101.20 0.9K
12:52 101.53 101.53 101.53 101.53 0.1K
12:53 101.40 101.40 101.40 101.40 0.1K
12:55 101.46 101.47 101.46 101.47 0.2K
12:56 101.49 101.49 101.49 101.49 0.1K
12:57 101.48 101.48 101.48 101.48 1.1K
13:00 101.48 101.48 101.48 101.48 0.3K
13:04 101.48 101.48 101.48 101.48 0.2K
13:08 101.33 101.33 101.33 101.33 0.3K
13:09 101.28 101.28 101.15 101.15 0.7K
13:14 101.41 101.41 101.18 101.18 3.1K
13:20 101.35 101.35 101.35 101.35 0.4K
13:24 101.38 101.45 101.38 101.45 1.1K
13:29 101.44 101.45 101.44 101.45 0.6K
13:32 101.53 101.53 101.53 101.53 0.5K
13:35 101.35 101.40 101.35 101.40 1.6K
13:39 101.50 101.53 101.50 101.53 2.0K
13:42 101.54 101.55 101.54 101.55 0.8K
13:43 101.54 101.54 101.45 101.45 2.7K
13:44 101.49 101.49 101.43 101.48 2.5K
13:47 101.40 101.40 101.40 101.40 1.0K
13:48 101.40 101.40 101.38 101.38 1.3K
13:50 101.51 101.54 101.51 101.54 0.4K
13:52 101.50 101.50 101.50 101.50 1.0K
13:53 101.60 101.60 101.40 101.41 3.4K
13:54 101.29 101.45 101.29 101.45 1.8K
13:55 101.70 101.70 101.50 101.50 0.7K
13:56 101.48 101.48 101.48 101.48 2.1K
13:57 101.55 101.75 101.55 101.75 1.4K
13:59 101.33 101.33 101.33 101.33 1.6K
14:03 101.39 101.39 101.39 101.39 0.5K
14:04 101.45 101.45 101.45 101.45 1.1K
14:05 101.35 101.40 101.35 101.40 0.6K
14:06 101.45 101.45 101.45 101.45 0.5K
14:08 101.38 101.38 101.32 101.32 1.0K
14:10 101.44 101.44 101.44 101.44 0.3K
14:11 101.40 101.40 101.40 101.40 0.8K
14:12 101.35 101.37 101.35 101.37 0.3K
14:13 101.32 101.33 101.32 101.33 1.5K
14:14 101.35 101.37 101.35 101.37 1.6K
14:15 101.39 101.39 101.32 101.32 0.6K
14:16 101.25 101.25 101.10 101.13 2.8K
14:17 101.12 101.50 101.07 101.07 0.5K
14:19 101.22 101.22 101.16 101.16 1.2K
14:21 101.22 101.22 101.22 101.22 4.5K
14:22 101.10 101.13 101.10 101.13 1.0K
14:23 101.16 101.25 101.16 101.24 1.3K
14:24 101.28 101.28 101.26 101.26 1.2K
14:25 101.25 101.25 101.20 101.20 0.6K
14:26 101.21 101.28 101.18 101.26 1.2K
14:27 101.28 101.28 101.18 101.18 1.7K
14:28 101.20 101.25 101.20 101.25 0.6K
14:29 101.25 101.26 101.03 101.03 1.8K
14:30 101.16 101.16 101.10 101.12 0.6K
14:31 101.22 101.30 101.20 101.20 0.8K
14:32 101.12 101.17 101.07 101.17 0.7K
14:33 101.11 101.23 101.11 101.23 1.4K
14:34 101.19 101.36 101.19 101.36 2.7K
14:35 101.18 101.18 101.11 101.11 2.4K
14:36 101.17 101.32 101.17 101.32 0.4K
14:37 101.11 101.11 101.07 101.07 1.6K
14:38 101.03 101.12 101.03 101.12 0.5K
14:39 101.25 101.25 100.89 100.89 7.5K
14:40 100.84 100.84 100.80 100.80 1.6K
14:42 100.62 100.62 100.62 100.62 0.5K
14:43 100.85 100.85 100.85 100.85 0.5K
14:44 100.85 100.85 100.85 100.85 1.0K
14:47 100.80 100.80 100.80 100.80 0.3K
14:48 100.75 100.75 100.75 100.75 0.1K
14:49 100.68 100.81 100.68 100.81 0.3K
14:53 100.81 100.81 100.81 100.81 0.2K
14:54 100.86 100.90 100.85 100.90 1.6K
14:55 100.91 100.96 100.91 100.96 0.6K
14:56 101.00 101.00 101.00 101.00 0.4K
14:58 100.90 100.90 100.90 100.90 0.6K
15:01 100.97 101.00 100.93 101.00 4.6K
15:02 101.25 101.25 101.18 101.18 0.7K
15:03 101.18 101.18 101.18 101.18 0.2K
15:06 101.01 101.13 101.01 101.13 0.2K
15:07 101.00 101.22 101.00 101.22 0.4K
15:09 101.00 101.13 101.00 101.13 1.3K
15:10 101.16 101.16 101.16 101.16 0.8K
15:11 101.02 101.02 101.02 101.02 0.3K
15:12 101.01 101.01 101.01 101.01 0.3K
15:21 100.95 100.95 100.95 100.95 0.1K
15:22 101.01 101.01 101.01 101.01 0.6K
15:28 101.21 101.21 101.21 101.21 0.8K
15:34 101.13 101.13 101.13 101.13 1.1K
15:36 100.97 100.97 100.93 100.93 0.7K
15:37 101.15 101.15 101.15 101.15 0.4K
15:39 101.03 101.03 101.03 101.03 0.1K
15:40 101.01 101.03 101.01 101.03 0.4K
15:43 101.21 101.21 101.14 101.14 0.7K
15:46 101.20 101.20 101.20 101.20 0.9K
15:48 101.30 101.30 101.30 101.30 0.2K
15:49 101.30 101.30 101.29 101.30 0.3K
15:51 101.32 101.32 101.32 101.32 1.9K
15:54 101.36 101.36 101.36 101.36 1.1K
15:55 101.36 101.36 101.21 101.21 2.0K
15:56 101.36 101.36 101.36 101.36 0.6K
15:59 101.22 101.22 100.93 100.93 6.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据