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 10.53 10.56 10.48 10.48 19.3K
09:31 10.52 10.60 10.52 10.60 1.2K
09:32 10.60 10.60 10.58 10.58 0.4K
09:33 10.61 10.62 10.60 10.60 3.7K
09:34 10.55 10.55 10.54 10.54 2.3K
09:35 10.51 10.51 10.51 10.51 0.5K
09:36 10.55 10.61 10.52 10.61 1.5K
09:37 10.51 10.51 10.46 10.46 0.2K
09:38 10.41 10.50 10.41 10.45 4.4K
09:39 10.45 10.45 10.38 10.39 2.1K
09:40 10.41 10.41 10.41 10.41 0.2K
09:41 10.43 10.43 10.35 10.35 3.7K
09:42 10.37 10.38 10.34 10.34 1.6K
09:43 10.34 10.34 10.06 10.06 29.1K
09:44 10.24 10.24 10.11 10.11 1.1K
09:45 10.17 10.21 10.11 10.13 2.2K
09:46 10.18 10.27 10.18 10.27 0.6K
09:47 10.29 10.42 10.29 10.42 2.9K
09:49 10.34 10.39 10.30 10.33 2.1K
09:50 10.40 10.43 10.38 10.38 2.3K
09:51 10.22 10.40 10.22 10.35 4.7K
09:53 10.38 10.48 10.38 10.48 2.0K
09:55 10.37 10.38 10.37 10.38 3.1K
09:56 10.43 10.47 10.43 10.47 1.6K
09:59 10.39 10.39 10.39 10.39 1.0K
10:00 10.31 10.31 10.31 10.31 1.0K
10:01 10.37 10.37 10.37 10.37 0.3K
10:02 10.46 10.50 10.45 10.45 1.7K
10:04 10.41 10.48 10.41 10.48 2.0K
10:05 10.52 10.52 10.48 10.48 0.6K
10:07 10.46 10.46 10.41 10.41 1.0K
10:08 10.45 10.51 10.45 10.51 2.1K
10:10 10.46 10.46 10.45 10.45 1.3K
10:12 10.49 10.50 10.47 10.47 1.0K
10:13 10.44 10.44 10.42 10.43 2.1K
10:14 10.48 10.48 10.46 10.47 0.7K
10:15 10.51 10.51 10.51 10.51 3.0K
10:16 10.50 10.50 10.50 10.50 0.8K
10:18 10.50 10.50 10.47 10.47 0.6K
10:19 10.47 10.50 10.47 10.50 0.5K
10:20 10.51 10.51 10.46 10.48 0.6K
10:23 10.45 10.45 10.45 10.45 0.5K
10:24 10.47 10.48 10.46 10.48 1.4K
10:28 10.45 10.45 10.45 10.45 0.7K
10:29 10.42 10.42 10.42 10.42 0.9K
10:31 10.43 10.43 10.43 10.43 2.8K
10:32 10.42 10.44 10.42 10.44 0.6K
10:33 10.40 10.40 10.40 10.40 0.2K
10:34 10.43 10.43 10.43 10.43 0.5K
10:36 10.45 10.45 10.45 10.45 0.2K
10:38 10.44 10.44 10.42 10.43 1.4K
10:39 10.42 10.45 10.42 10.45 0.8K
10:40 10.44 10.46 10.44 10.46 2.2K
10:42 10.46 10.46 10.46 10.46 0.4K
10:43 10.49 10.49 10.43 10.43 0.8K
10:44 10.50 10.50 10.50 10.50 0.3K
10:45 10.48 10.50 10.48 10.50 2.4K
10:47 10.53 10.53 10.53 10.53 0.8K
10:48 10.55 10.57 10.55 10.57 1.9K
10:49 10.59 10.59 10.59 10.59 0.2K
10:50 10.54 10.57 10.54 10.54 1.0K
10:53 10.52 10.52 10.50 10.50 1.8K
10:54 10.52 10.52 10.51 10.51 0.4K
10:55 10.56 10.56 10.56 10.56 0.1K
10:57 10.56 10.56 10.56 10.56 0.1K
10:58 10.57 10.57 10.55 10.57 1.1K
10:59 10.61 10.61 10.61 10.61 0.1K
11:00 10.60 10.62 10.58 10.60 5.0K
11:02 10.65 10.65 10.65 10.65 0.6K
11:03 10.58 10.62 10.55 10.55 0.8K
11:05 10.55 10.55 10.55 10.55 0.4K
11:07 10.55 10.55 10.55 10.55 0.3K
11:11 10.50 10.50 10.50 10.50 0.4K
11:12 10.47 10.48 10.47 10.47 1.4K
11:13 10.50 10.54 10.46 10.48 3.8K
11:14 10.43 10.43 10.43 10.43 1.2K
11:15 10.49 10.49 10.48 10.48 0.7K
11:22 10.48 10.48 10.48 10.48 0.3K
11:23 10.48 10.48 10.48 10.48 0.1K
11:25 10.49 10.49 10.49 10.49 0.3K
11:27 10.48 10.48 10.48 10.48 0.9K
11:30 10.48 10.48 10.48 10.48 0.6K
11:34 10.47 10.47 10.47 10.47 0.1K
11:35 10.47 10.49 10.47 10.49 0.6K
11:36 10.51 10.51 10.51 10.51 1.8K
11:39 10.47 10.47 10.47 10.47 0.1K
11:40 10.47 10.48 10.47 10.48 0.4K
11:42 10.56 10.56 10.55 10.55 0.8K
11:44 10.54 10.54 10.54 10.54 0.1K
11:46 10.52 10.52 10.52 10.52 0.1K
11:48 10.55 10.55 10.55 10.55 1.1K
11:50 10.55 10.55 10.55 10.55 0.2K
11:51 10.55 10.55 10.55 10.55 0.1K
11:52 10.55 10.55 10.55 10.55 0.2K
11:53 10.54 10.54 10.53 10.53 0.4K
11:54 10.52 10.52 10.52 10.52 0.3K
11:58 10.52 10.52 10.52 10.52 1.3K
12:00 10.50 10.50 10.50 10.50 0.8K
12:01 10.52 10.53 10.52 10.53 0.8K
12:02 10.54 10.54 10.54 10.54 0.3K
12:03 10.54 10.54 10.54 10.54 0.5K
12:04 10.50 10.52 10.50 10.52 1.0K
12:05 10.50 10.50 10.50 10.50 0.4K
12:06 10.50 10.50 10.50 10.50 1.9K
12:10 10.51 10.51 10.51 10.51 0.1K
12:12 10.52 10.54 10.52 10.54 0.3K
12:16 10.55 10.55 10.55 10.55 0.1K
12:18 10.53 10.53 10.53 10.53 0.1K
12:19 10.46 10.46 10.46 10.46 3.8K
12:23 10.45 10.45 10.45 10.45 0.3K
12:26 10.47 10.47 10.44 10.44 1.1K
12:40 10.49 10.49 10.49 10.49 0.3K
12:49 10.46 10.50 10.46 10.50 0.9K
12:51 10.50 10.50 10.50 10.50 0.2K
12:55 10.47 10.47 10.47 10.47 0.1K
12:58 10.46 10.46 10.46 10.46 0.1K
13:00 10.41 10.44 10.35 10.39 9.3K
13:01 10.38 10.38 10.38 10.38 0.3K
13:02 10.39 10.39 10.35 10.35 1.2K
13:04 10.38 10.38 10.38 10.38 0.7K
13:05 10.39 10.39 10.39 10.39 0.3K
13:06 10.39 10.43 10.39 10.40 2.2K
13:10 10.44 10.44 10.44 10.44 0.4K
13:18 10.38 10.38 10.38 10.38 0.1K
13:19 10.37 10.37 10.37 10.37 0.2K
13:20 10.38 10.38 10.38 10.38 0.2K
13:21 10.32 10.32 10.32 10.32 0.7K
13:22 10.36 10.36 10.34 10.34 0.6K
13:23 10.35 10.35 10.32 10.32 0.3K
13:24 10.31 10.31 10.31 10.31 0.5K
13:26 10.35 10.35 10.35 10.35 0.1K
13:27 10.31 10.31 10.31 10.31 0.2K
13:28 10.31 10.31 10.25 10.28 4.3K
13:29 10.28 10.28 10.28 10.28 0.3K
13:30 10.32 10.33 10.32 10.33 2.5K
13:31 10.33 10.33 10.28 10.28 0.9K
13:32 10.31 10.32 10.28 10.32 0.7K
13:36 10.29 10.29 10.29 10.29 2.1K
13:37 10.22 10.23 10.22 10.22 0.8K
13:38 10.22 10.22 10.22 10.22 0.4K
13:39 10.25 10.28 10.22 10.24 0.8K
13:40 10.25 10.25 10.25 10.25 0.1K
13:41 10.20 10.26 10.20 10.26 2.9K
13:43 10.31 10.31 10.31 10.31 0.5K
13:44 10.29 10.29 10.29 10.29 0.3K
13:49 10.26 10.26 10.26 10.26 0.2K
13:50 10.26 10.26 10.26 10.26 0.3K
13:51 10.26 10.26 10.25 10.25 1.2K
13:54 10.27 10.27 10.27 10.27 1.5K
13:55 10.26 10.27 10.25 10.27 0.6K
13:56 10.28 10.28 10.28 10.28 0.7K
13:59 10.26 10.27 10.26 10.27 0.7K
14:00 10.28 10.28 10.27 10.27 1.3K
14:01 10.27 10.27 10.25 10.25 1.7K
14:02 10.26 10.28 10.26 10.28 1.5K
14:06 10.24 10.24 10.23 10.23 0.5K
14:07 10.22 10.23 10.22 10.23 1.1K
14:08 10.25 10.25 10.25 10.25 0.4K
14:10 10.26 10.26 10.26 10.26 2.9K
14:13 10.28 10.28 10.28 10.28 1.0K
14:14 10.24 10.24 10.24 10.24 0.2K
14:15 10.26 10.26 10.26 10.26 0.1K
14:16 10.25 10.25 10.25 10.25 0.9K
14:17 10.25 10.26 10.25 10.26 2.0K
14:22 10.26 10.30 10.26 10.30 0.4K
14:23 10.33 10.33 10.33 10.33 2.3K
14:24 10.34 10.34 10.34 10.34 0.3K
14:25 10.41 10.41 10.41 10.41 0.5K
14:26 10.40 10.40 10.40 10.40 0.6K
14:28 10.37 10.37 10.37 10.37 0.2K
14:31 10.38 10.38 10.38 10.38 1.1K
14:34 10.37 10.37 10.37 10.37 0.4K
14:38 10.34 10.34 10.34 10.34 0.1K
14:41 10.38 10.38 10.37 10.37 0.7K
14:43 10.37 10.37 10.37 10.37 0.2K
14:45 10.36 10.36 10.36 10.36 0.6K
14:47 10.36 10.36 10.36 10.36 1.3K
14:48 10.36 10.38 10.36 10.38 2.9K
14:52 10.39 10.39 10.39 10.39 1.6K
14:53 10.36 10.42 10.36 10.42 0.5K
14:54 10.40 10.40 10.40 10.40 0.2K
14:55 10.39 10.41 10.39 10.41 0.3K
14:59 10.37 10.37 10.37 10.37 0.3K
15:02 10.38 10.38 10.38 10.38 0.1K
15:03 10.40 10.40 10.40 10.40 0.4K
15:05 10.41 10.41 10.41 10.41 1.2K
15:12 10.37 10.37 10.37 10.37 0.1K
15:16 10.36 10.36 10.36 10.36 0.9K
15:25 10.35 10.35 10.35 10.35 6.1K
15:26 10.36 10.36 10.36 10.36 0.8K
15:28 10.35 10.35 10.35 10.35 1.1K
15:30 10.39 10.39 10.39 10.39 1.2K
15:32 10.39 10.39 10.39 10.39 0.2K
15:36 10.42 10.42 10.42 10.42 0.2K
15:37 10.40 10.40 10.40 10.40 0.4K
15:38 10.42 10.42 10.42 10.42 0.8K
15:39 10.41 10.41 10.41 10.41 1.6K
15:42 10.38 10.38 10.37 10.37 1.0K
15:43 10.40 10.40 10.40 10.40 0.6K
15:45 10.37 10.38 10.37 10.38 0.6K
15:46 10.40 10.40 10.40 10.40 0.1K
15:47 10.41 10.41 10.39 10.39 0.5K
15:48 10.41 10.41 10.41 10.41 0.4K
15:50 10.42 10.42 10.42 10.42 0.5K
15:51 10.41 10.41 10.41 10.41 0.2K
15:52 10.43 10.43 10.43 10.43 0.1K
15:53 10.43 10.43 10.43 10.43 0.3K
15:54 10.41 10.43 10.41 10.43 0.9K
15:55 10.41 10.41 10.40 10.40 3.0K
15:56 10.42 10.42 10.42 10.42 1.0K
15:57 10.42 10.43 10.42 10.43 0.3K
15:58 10.44 10.46 10.42 10.46 4.8K
15:59 10.46 10.48 10.46 10.48 13.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available