MicroAlgo Inc

MLGO
🏛️ 美国 →
9.71
最后更新: 2025-10-01
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 8.45 8.47 8.45 8.47 17.5K
09:31 8.50 8.50 8.49 8.49 1.5K
09:32 8.41 8.45 8.41 8.45 0.8K
09:33 8.48 8.48 8.48 8.48 0.8K
09:34 8.52 8.52 8.52 8.52 1.2K
09:41 8.50 8.61 8.50 8.61 0.5K
09:42 8.60 8.60 8.60 8.60 0.6K
09:44 8.60 8.60 8.60 8.61 0.1K
09:45 8.62 8.62 8.62 8.62 0.2K
09:47 8.50 8.50 8.50 8.50 0.9K
09:48 8.57 8.57 8.53 8.53 1.9K
09:49 8.61 8.61 8.61 8.61 0.5K
09:50 8.60 8.60 8.60 8.60 1.3K
09:51 8.64 8.64 8.64 8.64 0.5K
09:52 8.68 8.68 8.68 8.68 1.6K
09:53 8.70 8.70 8.66 8.67 4.7K
09:54 8.68 8.68 8.63 8.63 0.3K
09:55 8.62 8.67 8.62 8.67 1.1K
09:56 8.70 8.79 8.70 8.79 9.8K
09:57 8.79 8.85 8.72 8.85 12.9K
09:58 8.84 8.94 8.82 8.93 9.0K
09:59 8.88 8.98 8.88 8.95 12.3K
10:00 8.97 9.04 8.97 9.04 3.8K
10:01 9.02 9.18 9.02 9.10 13.9K
10:02 9.08 9.09 9.02 9.05 3.1K
10:03 9.03 9.03 8.97 8.97 5.0K
10:04 8.96 8.98 8.93 8.93 4.4K
10:05 8.94 8.97 8.94 8.94 1.5K
10:06 8.96 9.02 8.96 9.01 6.1K
10:07 9.08 9.08 9.03 9.05 3.4K
10:08 9.05 9.15 9.05 9.09 5.8K
10:09 9.04 9.15 9.04 9.15 10.1K
10:10 9.15 9.24 9.13 9.21 17.8K
10:11 9.17 9.19 9.11 9.11 3.7K
10:12 9.13 9.20 9.13 9.20 2.8K
10:13 9.25 9.25 9.20 9.20 2.7K
10:14 9.20 9.22 9.20 9.22 3.5K
10:16 9.14 9.19 9.14 9.14 3.5K
10:17 9.17 9.17 9.16 9.16 2.4K
10:18 9.16 9.16 9.09 9.09 4.3K
10:19 9.05 9.05 9.00 9.00 4.7K
10:20 8.99 9.01 8.99 9.01 0.8K
10:22 9.00 9.00 8.98 8.98 1.3K
10:24 9.03 9.03 9.00 9.00 1.5K
10:26 9.07 9.07 9.07 9.07 0.2K
10:27 9.03 9.03 9.03 9.03 0.1K
10:28 9.00 9.00 9.00 9.00 0.9K
10:29 8.98 8.98 8.96 8.96 0.9K
10:30 8.98 8.98 8.98 8.98 1.7K
10:31 8.98 8.98 8.98 8.98 2.0K
10:33 8.98 9.00 8.98 9.00 0.5K
10:34 9.00 9.00 9.00 9.00 1.0K
10:35 9.00 9.00 9.00 9.00 0.1K
10:36 8.99 8.99 8.92 8.92 3.3K
10:37 8.90 8.90 8.88 8.88 0.9K
10:38 8.88 8.91 8.88 8.91 1.5K
10:39 8.90 8.94 8.90 8.92 2.0K
10:41 8.98 8.98 8.98 8.98 0.6K
10:42 8.96 8.96 8.96 8.96 0.2K
10:44 8.98 8.98 8.98 8.98 0.3K
10:45 8.94 8.94 8.90 8.90 1.3K
10:47 8.91 8.91 8.91 8.91 0.3K
10:50 8.94 8.95 8.94 8.95 1.5K
10:52 9.00 9.00 9.00 9.00 1.4K
10:54 9.08 9.08 9.04 9.04 1.3K
10:55 9.07 9.10 9.07 9.10 3.7K
10:56 9.15 9.16 9.14 9.16 3.1K
10:57 9.20 9.36 9.20 9.35 32.3K
10:58 9.36 9.38 9.33 9.38 6.6K
10:59 9.33 9.38 9.29 9.36 7.4K
11:00 9.35 9.46 9.35 9.46 10.0K
11:01 9.40 9.43 9.31 9.34 22.9K
11:02 9.38 9.39 9.34 9.38 4.6K
11:03 9.27 9.33 9.26 9.33 5.7K
11:04 9.23 9.23 9.23 9.23 2.6K
11:05 9.19 9.22 9.19 9.22 2.2K
11:06 9.29 9.29 9.26 9.26 3.6K
11:07 9.22 9.22 9.22 9.22 0.2K
11:08 9.20 9.21 9.18 9.19 4.7K
11:09 9.19 9.22 9.19 9.22 2.5K
11:10 9.19 9.19 9.19 9.19 1.1K
11:11 9.18 9.18 9.18 9.18 0.4K
11:12 9.19 9.19 9.19 9.19 1.3K
11:13 9.18 9.18 9.18 9.18 1.5K
11:14 9.18 9.18 9.18 9.18 0.3K
11:16 9.20 9.20 9.20 9.20 0.4K
11:17 9.18 9.19 9.18 9.19 0.3K
11:18 9.20 9.21 9.19 9.19 1.9K
11:20 9.21 9.24 9.21 9.24 0.5K
11:21 9.24 9.24 9.24 9.24 1.1K
11:23 9.24 9.24 9.24 9.24 0.9K
11:24 9.25 9.25 9.24 9.24 4.1K
11:27 9.23 9.23 9.23 9.23 0.1K
11:28 9.25 9.25 9.25 9.25 8.1K
11:29 9.22 9.26 9.22 9.23 1.2K
11:30 9.23 9.25 9.21 9.21 2.3K
11:31 9.21 9.21 9.21 9.21 0.2K
11:32 9.19 9.19 9.19 9.19 0.3K
11:33 9.17 9.17 9.17 9.17 0.2K
11:34 9.17 9.17 9.17 9.17 3.1K
11:35 9.17 9.17 9.14 9.14 1.2K
11:36 9.15 9.15 9.10 9.13 4.2K
11:37 9.13 9.14 9.10 9.10 1.1K
11:39 9.11 9.11 9.11 9.11 1.1K
11:40 9.11 9.11 9.11 9.11 0.3K
11:42 9.12 9.12 9.12 9.12 0.3K
11:43 9.17 9.17 9.17 9.17 0.6K
11:45 9.17 9.17 9.17 9.17 0.2K
11:46 9.14 9.17 9.14 9.17 2.2K
11:53 9.16 9.16 9.16 9.16 0.2K
11:55 9.20 9.20 9.20 9.20 0.2K
11:56 9.19 9.19 9.19 9.19 1.0K
11:57 9.22 9.22 9.22 9.22 0.3K
11:58 9.17 9.17 9.17 9.17 1.2K
12:00 9.24 9.24 9.24 9.24 0.2K
12:01 9.24 9.24 9.24 9.24 1.7K
12:04 9.19 9.19 9.19 9.19 0.4K
12:09 9.23 9.23 9.22 9.22 0.6K
12:11 9.22 9.22 9.22 9.22 0.2K
12:14 9.20 9.20 9.20 9.20 1.3K
12:17 9.18 9.18 9.18 9.18 1.0K
12:21 9.26 9.26 9.26 9.26 3.2K
12:26 9.24 9.24 9.24 9.24 0.3K
12:27 9.24 9.25 9.24 9.25 1.4K
12:28 9.23 9.23 9.23 9.23 0.7K
12:29 9.23 9.23 9.22 9.22 0.6K
12:32 9.24 9.24 9.20 9.20 1.1K
12:33 9.20 9.20 9.20 9.20 0.1K
12:34 9.21 9.22 9.20 9.22 1.7K
12:35 9.23 9.23 9.23 9.23 0.5K
12:37 9.21 9.21 9.21 9.21 0.2K
12:38 9.21 9.21 9.18 9.18 1.0K
12:41 9.19 9.19 9.19 9.19 0.7K
12:44 9.20 9.20 9.20 9.20 0.5K
12:51 9.21 9.22 9.21 9.22 0.5K
12:54 9.23 9.23 9.23 9.23 0.2K
12:55 9.21 9.21 9.21 9.21 1.7K
12:57 9.18 9.18 9.18 9.18 0.2K
12:59 9.24 9.24 9.24 9.24 0.2K
13:00 9.21 9.21 9.17 9.17 1.6K
13:04 9.15 9.18 9.15 9.15 2.9K
13:05 9.18 9.18 9.18 9.18 0.1K
13:06 9.18 9.18 9.18 9.18 0.1K
13:07 9.19 9.19 9.19 9.20 0.3K
13:09 9.15 9.15 9.15 9.15 3.5K
13:10 9.06 9.06 8.98 8.98 17.2K
13:18 8.99 8.99 8.99 8.99 0.1K
13:20 8.96 8.96 8.96 8.96 0.1K
13:21 8.96 8.96 8.96 8.96 0.6K
13:22 8.94 8.94 8.94 8.94 0.2K
13:23 8.95 8.97 8.95 8.97 0.3K
13:25 8.97 8.97 8.97 8.97 0.1K
13:26 8.95 8.95 8.95 8.95 0.7K
13:34 8.90 8.91 8.90 8.91 2.5K
13:36 8.93 8.93 8.93 8.93 0.1K
13:37 8.95 9.10 8.95 9.09 3.9K
13:38 9.04 9.06 9.03 9.06 3.0K
13:39 9.04 9.04 9.04 9.04 0.5K
13:40 9.07 9.09 9.04 9.07 1.6K
13:41 9.03 9.05 9.03 9.05 5.9K
13:45 9.05 9.05 9.05 9.05 0.2K
13:48 9.06 9.06 9.06 9.06 0.1K
13:49 9.00 9.00 9.00 9.00 0.3K
13:51 9.04 9.04 9.04 9.04 0.1K
13:52 9.02 9.02 9.02 9.02 0.4K
13:53 9.00 9.00 9.00 9.00 1.2K
13:54 9.00 9.00 8.91 8.91 8.2K
13:56 8.98 9.00 8.98 9.00 0.5K
13:57 9.01 9.01 9.01 9.01 0.7K
14:00 8.99 8.99 8.99 8.99 0.2K
14:01 9.00 9.00 8.94 8.94 0.6K
14:04 9.01 9.01 9.01 9.01 0.3K
14:10 9.03 9.03 9.03 9.03 0.1K
14:11 9.03 9.03 9.03 9.03 0.7K
14:12 9.00 9.00 9.00 9.00 0.5K
14:13 9.00 9.00 9.00 9.00 0.3K
14:26 8.97 8.98 8.97 8.98 0.5K
14:32 8.99 8.99 8.99 8.99 0.4K
14:33 8.96 8.98 8.96 8.98 0.2K
14:35 8.96 8.96 8.96 8.96 0.5K
14:38 9.02 9.02 9.02 9.02 0.2K
14:39 8.98 8.98 8.98 8.98 2.7K
14:41 8.96 8.96 8.96 8.96 0.4K
14:46 8.97 8.97 8.97 8.97 0.2K
14:47 8.94 8.94 8.94 8.94 1.5K
14:48 8.96 8.96 8.73 8.73 32.6K
14:49 8.79 8.79 8.77 8.77 0.8K
14:50 8.74 8.74 8.74 8.74 0.4K
14:52 8.77 8.80 8.77 8.80 1.2K
14:53 8.78 8.78 8.78 8.78 0.1K
14:54 8.78 8.78 8.78 8.78 0.4K
14:57 8.73 8.73 8.73 8.73 0.3K
14:58 8.76 8.76 8.76 8.76 0.1K
14:59 8.78 8.78 8.78 8.78 0.2K
15:00 8.84 8.84 8.84 8.84 1.3K
15:13 8.76 8.76 8.76 8.76 0.6K
15:15 8.77 8.77 8.76 8.76 0.7K
15:17 8.76 8.76 8.76 8.76 0.3K
15:19 8.78 8.78 8.78 8.78 0.5K
15:22 8.80 8.80 8.80 8.80 0.9K
15:27 8.78 8.78 8.78 8.78 1.0K
15:30 8.75 8.75 8.75 8.75 0.4K
15:32 8.79 8.79 8.79 8.79 0.7K
15:37 8.80 8.80 8.80 8.80 1.0K
15:43 8.82 8.82 8.82 8.82 0.6K
15:44 8.84 8.84 8.84 8.84 2.8K
15:45 8.79 8.79 8.79 8.79 0.5K
15:51 8.80 8.80 8.80 8.80 0.8K
15:52 8.80 8.80 8.80 8.80 0.7K
15:53 8.77 8.84 8.77 8.84 0.9K
15:55 8.83 8.84 8.83 8.84 0.5K
15:57 8.79 8.79 8.79 8.79 0.8K
15:59 8.78 8.79 8.77 8.79 10.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据