MicroAlgo

MLGO
🏛️ usa →
9.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.44 8.49 8.44 8.49 14.8K
09:31 8.48 8.48 8.48 8.48 1.3K
09:33 8.38 8.41 8.38 8.41 0.5K
09:34 8.45 8.45 8.45 8.45 0.5K
09:35 8.44 8.45 8.44 8.45 0.2K
09:36 8.47 8.47 8.47 8.47 0.7K
09:39 8.45 8.48 8.45 8.48 0.8K
09:40 8.40 8.40 8.40 8.40 0.6K
09:42 8.40 8.40 8.40 8.40 0.7K
09:43 8.42 8.42 8.42 8.42 0.7K
09:47 8.42 8.42 8.42 8.42 0.5K
09:48 8.39 8.39 8.39 8.39 0.8K
09:49 8.34 8.38 8.34 8.38 0.4K
09:50 8.39 8.41 8.39 8.41 1.5K
09:55 8.49 8.49 8.48 8.48 1.4K
09:57 8.47 8.47 8.47 8.47 0.2K
09:58 8.40 8.40 8.40 8.40 0.3K
10:00 8.40 8.47 8.40 8.47 0.4K
10:02 8.39 8.39 8.39 8.39 0.3K
10:03 8.38 8.38 8.38 8.38 1.2K
10:06 8.40 8.40 8.40 8.40 0.3K
10:07 8.47 8.47 8.47 8.47 0.6K
10:08 8.38 8.38 8.38 8.38 0.4K
10:10 8.39 8.39 8.39 8.39 1.8K
10:11 8.47 8.47 8.47 8.47 0.7K
10:15 8.54 8.54 8.50 8.50 2.0K
10:16 8.54 8.54 8.54 8.54 0.1K
10:18 8.57 8.57 8.55 8.55 0.6K
10:20 8.55 8.55 8.55 8.55 0.2K
10:22 8.55 8.55 8.55 8.55 0.2K
10:23 8.50 8.50 8.48 8.48 1.5K
10:25 8.50 8.50 8.50 8.50 1.4K
10:26 8.50 8.54 8.50 8.54 11.0K
10:27 8.59 8.59 8.59 8.59 0.2K
10:28 8.56 8.56 8.55 8.55 1.1K
10:30 8.54 8.54 8.54 8.54 0.3K
10:31 8.54 8.54 8.54 8.54 0.3K
10:32 8.54 8.54 8.54 8.54 0.2K
10:33 8.50 8.50 8.50 8.50 0.1K
10:34 8.55 8.55 8.51 8.51 0.4K
10:35 8.58 8.58 8.58 8.58 0.5K
10:36 8.49 8.49 8.49 8.49 0.2K
10:37 8.49 8.49 8.49 8.49 1.0K
10:38 8.49 8.49 8.49 8.49 0.2K
10:40 8.52 8.52 8.50 8.50 0.3K
10:43 8.48 8.48 8.48 8.48 0.8K
10:47 8.43 8.43 8.43 8.43 4.4K
10:49 8.43 8.43 8.39 8.39 3.7K
10:50 8.38 8.38 8.38 8.38 0.7K
10:52 8.33 8.33 8.33 8.33 2.2K
10:55 8.53 8.53 8.53 8.53 0.2K
11:04 8.40 8.47 8.40 8.47 0.8K
11:11 8.32 8.32 8.31 8.31 1.3K
11:12 8.28 8.30 8.28 8.30 5.4K
11:14 8.32 8.32 8.32 8.32 2.5K
11:16 8.33 8.33 8.33 8.33 0.1K
11:17 8.33 8.35 8.33 8.35 1.2K
11:18 8.34 8.34 8.34 8.34 0.2K
11:20 8.34 8.34 8.34 8.34 0.6K
11:24 8.34 8.34 8.34 8.34 0.4K
11:27 8.34 8.34 8.34 8.34 2.5K
11:28 8.38 8.38 8.38 8.38 0.3K
11:32 8.38 8.38 8.38 8.38 0.9K
11:34 8.43 8.43 8.43 8.43 0.1K
11:36 8.41 8.41 8.41 8.41 4.9K
11:42 8.41 8.41 8.41 8.41 2.0K
11:43 8.41 8.41 8.41 8.41 0.5K
11:46 8.38 8.38 8.38 8.38 1.0K
12:00 8.36 8.36 8.35 8.35 1.0K
12:05 8.40 8.40 8.38 8.38 0.3K
12:07 8.38 8.38 8.38 8.38 1.4K
12:29 8.40 8.40 8.40 8.40 0.2K
12:31 8.40 8.40 8.40 8.40 0.2K
12:34 8.40 8.40 8.40 8.40 0.7K
12:43 8.46 8.46 8.46 8.46 0.3K
12:44 8.45 8.45 8.45 8.45 0.7K
12:59 8.35 8.35 8.35 8.35 1.1K
13:01 8.43 8.43 8.43 8.43 0.5K
13:02 8.40 8.40 8.40 8.40 0.7K
13:07 8.44 8.44 8.44 8.44 0.6K
13:13 8.44 8.44 8.44 8.44 0.2K
13:14 8.37 8.37 8.37 8.37 0.8K
13:20 8.36 8.36 8.36 8.36 1.4K
13:21 8.40 8.40 8.40 8.40 1.3K
13:23 8.39 8.39 8.39 8.39 0.7K
13:31 8.43 8.43 8.43 8.43 0.3K
13:34 8.38 8.38 8.38 8.38 0.4K
13:35 8.40 8.40 8.40 8.40 0.3K
13:39 8.39 8.39 8.39 8.39 0.3K
13:41 8.38 8.38 8.38 8.38 1.6K
14:02 8.40 8.40 8.40 8.40 0.6K
14:08 8.40 8.43 8.40 8.43 1.9K
14:09 8.40 8.53 8.40 8.48 4.7K
14:10 8.48 8.48 8.48 8.48 0.6K
14:13 8.52 8.52 8.52 8.52 1.1K
14:20 8.57 8.57 8.55 8.55 1.8K
14:23 8.59 8.63 8.59 8.63 2.5K
14:24 8.66 8.66 8.66 8.66 3.1K
14:25 8.67 8.67 8.67 8.67 0.8K
14:26 8.65 8.65 8.65 8.65 0.5K
14:27 8.65 8.65 8.65 8.65 0.3K
14:28 8.63 8.65 8.63 8.65 1.1K
14:29 8.62 8.64 8.62 8.64 0.6K
14:32 8.64 8.64 8.62 8.62 0.8K
14:33 8.70 8.70 8.69 8.69 2.8K
14:35 8.72 8.72 8.72 8.72 0.4K
14:36 8.74 8.74 8.74 8.74 1.1K
14:37 8.75 8.75 8.75 8.75 0.7K
14:39 8.71 8.71 8.69 8.69 0.8K
14:40 8.68 8.68 8.68 8.68 0.6K
14:42 8.62 8.62 8.62 8.62 0.4K
14:47 8.68 8.68 8.68 8.68 0.4K
14:49 8.64 8.64 8.64 8.64 0.6K
14:54 8.71 8.71 8.71 8.71 2.9K
14:55 8.72 8.72 8.72 8.72 0.2K
14:58 8.74 8.74 8.74 8.74 0.3K
14:59 8.75 8.75 8.71 8.71 1.2K
15:09 8.69 8.69 8.67 8.67 0.4K
15:10 8.69 8.71 8.69 8.71 10.5K
15:11 8.67 8.67 8.67 8.67 1.3K
15:12 8.67 8.67 8.67 8.67 0.3K
15:14 8.66 8.69 8.62 8.69 0.9K
15:15 8.65 8.65 8.65 8.65 0.3K
15:22 8.69 8.69 8.69 8.69 0.1K
15:23 8.62 8.62 8.62 8.62 0.5K
15:29 8.60 8.60 8.60 8.60 0.5K
15:30 8.66 8.66 8.66 8.66 0.8K
15:33 8.60 8.60 8.60 8.60 0.3K
15:34 8.59 8.59 8.59 8.59 0.4K
15:35 8.64 8.64 8.64 8.64 1.1K
15:45 8.60 8.60 8.60 8.60 1.0K
15:47 8.57 8.57 8.57 8.57 0.2K
15:49 8.56 8.56 8.56 8.56 0.1K
15:50 8.57 8.57 8.53 8.53 1.1K
15:51 8.55 8.60 8.55 8.60 1.2K
15:53 8.55 8.55 8.55 8.55 0.6K
15:55 8.57 8.57 8.56 8.56 1.4K
15:56 8.54 8.61 8.54 8.61 3.5K
15:57 8.58 8.58 8.55 8.55 0.6K
15:58 8.55 8.55 8.55 8.55 1.0K
15:59 8.57 8.57 8.54 8.54 13.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available