MicroAlgo (MLGO)

MLGO
🏛️ Estados Unidos →
9.71
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 8.09 8.12 8.09 8.12 12.5K
09:31 8.15 8.15 8.09 8.12 1.7K
09:32 8.09 8.09 8.09 8.09 0.8K
09:33 8.06 8.06 8.06 8.06 1.1K
09:36 8.06 8.06 8.06 8.06 0.3K
09:37 8.11 8.11 8.11 8.11 1.9K
09:38 8.12 8.12 8.10 8.10 0.8K
09:39 8.15 8.20 8.15 8.20 4.5K
09:40 8.20 8.20 8.20 8.20 0.6K
09:42 8.18 8.18 8.18 8.18 0.6K
09:43 8.18 8.18 8.18 8.18 4.9K
09:47 8.11 8.11 8.11 8.11 0.3K
09:48 8.11 8.11 8.11 8.11 0.2K
09:49 8.15 8.15 8.15 8.15 0.2K
09:50 8.14 8.14 8.14 8.14 0.3K
09:52 8.16 8.16 8.14 8.14 1.2K
09:54 8.14 8.14 8.14 8.14 0.4K
09:56 8.15 8.15 8.15 8.15 0.4K
10:01 8.13 8.14 8.13 8.14 1.0K
10:04 8.13 8.13 8.13 8.13 0.4K
10:05 8.13 8.13 8.13 8.13 0.8K
10:07 8.14 8.14 8.11 8.11 0.9K
10:08 8.13 8.13 8.10 8.10 1.8K
10:09 8.13 8.13 8.13 8.13 0.9K
10:11 8.11 8.11 8.11 8.11 0.7K
10:13 8.10 8.10 8.10 8.10 0.5K
10:14 8.10 8.10 8.10 8.10 0.4K
10:15 8.14 8.14 8.10 8.10 0.8K
10:16 8.08 8.08 8.08 8.08 1.2K
10:20 8.06 8.06 8.06 8.06 0.9K
10:26 8.06 8.06 8.06 8.06 0.8K
10:31 8.15 8.15 8.15 8.15 0.6K
10:33 8.15 8.15 8.15 8.15 0.7K
10:35 8.10 8.10 8.10 8.10 0.5K
10:36 8.08 8.08 8.08 8.08 0.1K
10:37 8.09 8.09 8.09 8.09 0.2K
10:38 8.11 8.13 8.11 8.11 3.0K
10:39 8.09 8.09 8.09 8.09 1.7K
10:47 8.09 8.09 8.09 8.09 0.4K
10:49 8.11 8.11 8.11 8.11 0.3K
10:54 8.10 8.10 8.10 8.10 0.8K
10:58 8.09 8.09 8.07 8.07 5.9K
10:59 8.07 8.09 8.07 8.09 1.1K
11:04 8.11 8.11 8.11 8.11 0.1K
11:05 8.13 8.13 8.13 8.13 1.6K
11:10 8.14 8.14 8.14 8.14 0.3K
11:11 8.13 8.14 8.13 8.14 0.3K
11:12 8.12 8.12 8.12 8.12 0.4K
11:14 8.15 8.15 8.15 8.15 1.9K
11:16 8.17 8.17 8.17 8.17 0.3K
11:17 8.18 8.18 8.16 8.16 0.5K
11:19 8.17 8.17 8.17 8.17 0.3K
11:20 8.16 8.19 8.16 8.19 3.0K
11:21 8.18 8.21 8.18 8.21 2.7K
11:22 8.23 8.26 8.23 8.26 5.6K
11:23 8.26 8.26 8.24 8.24 1.2K
11:24 8.27 8.48 8.27 8.48 12.3K
11:25 8.49 8.59 8.44 8.46 25.9K
11:26 8.47 8.47 8.43 8.43 3.5K
11:27 8.43 8.43 8.39 8.39 1.5K
11:28 8.43 8.43 8.36 8.36 2.5K
11:29 8.36 8.36 8.36 8.36 1.1K
11:32 8.39 8.39 8.39 8.39 0.5K
11:33 8.42 8.42 8.36 8.36 0.7K
11:36 8.36 8.36 8.36 8.36 0.7K
11:37 8.37 8.37 8.37 8.37 0.4K
11:38 8.35 8.35 8.33 8.35 4.2K
11:39 8.36 8.36 8.36 8.36 0.2K
11:40 8.36 8.36 8.36 8.36 0.9K
11:41 8.37 8.37 8.37 8.37 0.7K
11:43 8.34 8.37 8.34 8.37 0.5K
11:44 8.28 8.29 8.28 8.29 1.5K
11:46 8.22 8.22 8.22 8.22 0.7K
11:50 8.36 8.36 8.34 8.34 1.9K
12:05 8.32 8.32 8.32 8.32 0.4K
12:07 8.31 8.31 8.31 8.31 0.2K
12:10 8.28 8.28 8.28 8.28 0.5K
12:11 8.29 8.29 8.29 8.29 0.6K
12:18 8.32 8.32 8.32 8.32 0.4K
12:21 8.32 8.32 8.32 8.32 0.7K
12:27 8.33 8.33 8.33 8.33 1.3K
12:34 8.26 8.26 8.26 8.26 0.6K
12:37 8.26 8.26 8.26 8.26 0.3K
12:40 8.27 8.27 8.27 8.27 1.1K
12:41 8.26 8.26 8.26 8.26 0.4K
12:44 8.30 8.30 8.30 8.30 0.4K
12:47 8.30 8.30 8.30 8.30 0.9K
12:49 8.30 8.30 8.30 8.30 0.2K
12:51 8.30 8.30 8.29 8.29 1.3K
12:59 8.29 8.29 8.29 8.29 0.6K
13:05 8.28 8.28 8.28 8.28 0.5K
13:06 8.28 8.28 8.28 8.28 2.6K
13:11 8.34 8.34 8.34 8.34 0.8K
13:12 8.33 8.37 8.33 8.37 1.6K
13:14 8.37 8.37 8.36 8.36 1.5K
13:15 8.37 8.37 8.37 8.37 0.9K
13:16 8.37 8.37 8.37 8.37 1.1K
13:17 8.34 8.34 8.34 8.34 0.4K
13:19 8.34 8.34 8.34 8.34 0.4K
13:27 8.37 8.37 8.37 8.37 2.6K
13:28 8.37 8.37 8.37 8.37 1.0K
13:29 8.39 8.39 8.39 8.39 0.6K
13:30 8.37 8.37 8.37 8.37 0.5K
13:33 8.35 8.35 8.35 8.35 0.2K
13:34 8.40 8.40 8.38 8.38 0.5K
13:36 8.40 8.40 8.40 8.40 0.5K
13:42 8.36 8.36 8.36 8.36 0.6K
13:43 8.37 8.37 8.35 8.37 2.0K
13:45 8.37 8.37 8.37 8.37 1.1K
13:46 8.38 8.38 8.38 8.38 0.4K
13:49 8.35 8.35 8.35 8.35 0.5K
13:54 8.35 8.35 8.30 8.30 3.3K
13:58 8.32 8.32 8.32 8.32 0.2K
14:00 8.34 8.34 8.34 8.34 0.3K
14:03 8.34 8.34 8.34 8.34 0.2K
14:09 8.34 8.34 8.34 8.34 0.7K
14:11 8.35 8.35 8.34 8.35 0.8K
14:12 8.34 8.34 8.34 8.34 0.9K
14:16 8.42 8.42 8.42 8.42 2.7K
14:17 8.40 8.40 8.40 8.40 1.3K
14:18 8.43 8.43 8.42 8.42 0.4K
14:19 8.44 8.48 8.44 8.48 4.3K
14:20 8.50 8.50 8.50 8.50 3.5K
14:21 8.53 8.53 8.53 8.53 1.0K
14:23 8.56 8.56 8.56 8.56 0.6K
14:24 8.59 8.59 8.58 8.58 2.6K
14:25 8.58 8.64 8.58 8.61 5.1K
14:26 8.60 8.60 8.60 8.60 0.6K
14:28 8.57 8.62 8.57 8.62 1.6K
14:29 8.62 8.62 8.62 8.62 0.9K
14:30 8.61 8.61 8.61 8.61 0.5K
14:31 8.62 8.62 8.62 8.62 0.4K
14:32 8.62 8.62 8.58 8.58 2.0K
14:33 8.58 8.58 8.56 8.56 1.4K
14:34 8.57 8.57 8.57 8.57 0.2K
14:35 8.56 8.57 8.56 8.57 1.8K
14:38 8.57 8.57 8.57 8.57 0.9K
14:42 8.59 8.62 8.59 8.62 2.2K
14:43 8.60 8.60 8.60 8.60 0.4K
14:44 8.58 8.58 8.58 8.58 1.1K
14:46 8.60 8.60 8.57 8.58 3.7K
14:49 8.58 8.58 8.58 8.58 0.7K
14:51 8.57 8.57 8.57 8.57 0.3K
14:53 8.58 8.58 8.58 8.58 0.2K
14:54 8.59 8.65 8.59 8.65 3.7K
14:55 8.69 8.69 8.69 8.69 3.4K
14:56 8.69 8.69 8.69 8.69 0.1K
14:57 8.67 8.67 8.67 8.67 2.5K
14:58 8.69 8.73 8.69 8.73 6.3K
14:59 8.71 8.79 8.71 8.79 6.6K
15:01 8.77 8.77 8.74 8.74 1.7K
15:03 8.78 8.78 8.78 8.78 0.4K
15:07 8.75 8.75 8.75 8.75 1.5K
15:08 8.72 8.72 8.72 8.72 1.6K
15:09 8.72 8.72 8.72 8.72 0.3K
15:10 8.74 8.74 8.72 8.72 1.2K
15:11 8.73 8.73 8.70 8.71 2.2K
15:12 8.70 8.70 8.70 8.70 0.4K
15:13 8.67 8.67 8.67 8.67 1.5K
15:14 8.67 8.70 8.66 8.70 0.9K
15:15 8.67 8.67 8.67 8.67 0.5K
15:16 8.65 8.72 8.65 8.67 0.8K
15:17 8.65 8.67 8.65 8.67 2.0K
15:21 8.70 8.70 8.70 8.70 0.5K
15:22 8.70 8.72 8.70 8.70 1.9K
15:23 8.65 8.65 8.65 8.65 0.3K
15:26 8.63 8.63 8.63 8.63 1.5K
15:27 8.71 8.71 8.71 8.71 0.1K
15:28 8.63 8.63 8.62 8.62 0.9K
15:33 8.65 8.65 8.65 8.65 0.2K
15:35 8.59 8.59 8.59 8.59 0.2K
15:36 8.59 8.59 8.59 8.59 1.2K
15:37 8.58 8.65 8.58 8.59 1.3K
15:38 8.59 8.59 8.59 8.59 2.2K
15:41 8.57 8.57 8.57 8.57 0.2K
15:42 8.57 8.59 8.57 8.59 0.7K
15:43 8.55 8.55 8.55 8.55 0.3K
15:45 8.57 8.57 8.57 8.57 0.3K
15:46 8.59 8.59 8.59 8.59 1.3K
15:47 8.60 8.60 8.60 8.60 0.2K
15:48 8.60 8.67 8.60 8.67 0.5K
15:49 8.67 8.67 8.67 8.67 1.2K
15:52 8.64 8.64 8.63 8.64 0.6K
15:54 8.60 8.60 8.60 8.60 0.8K
15:56 8.62 8.62 8.62 8.62 0.5K
15:57 8.61 8.63 8.60 8.63 2.1K
15:58 8.61 8.64 8.61 8.62 1.3K
15:59 8.63 8.63 8.59 8.62 16.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles