MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
10.29
Dernière Mise à Jour: 2025-10-02
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 10.07 10.11 10.07 10.11 28.2K
09:31 10.16 10.25 10.16 10.25 4.2K
09:32 10.18 10.25 10.15 10.15 1.2K
09:33 10.25 10.25 10.16 10.25 2.0K
09:35 10.25 10.25 10.20 10.20 0.7K
09:36 10.20 10.39 10.20 10.39 3.4K
09:37 10.39 10.55 10.39 10.55 3.4K
09:38 10.40 10.55 10.39 10.39 3.0K
09:39 10.37 10.37 10.35 10.36 1.7K
09:40 10.39 10.39 10.39 10.39 0.9K
09:41 10.38 10.49 10.38 10.39 3.2K
09:42 10.55 10.55 10.40 10.40 6.7K
09:43 10.47 10.47 10.44 10.46 1.6K
09:44 10.51 10.51 10.47 10.47 2.0K
09:45 10.47 10.47 10.47 10.47 0.3K
09:46 10.38 10.45 10.38 10.39 2.2K
09:47 10.41 10.50 10.41 10.50 1.6K
09:48 10.43 10.44 10.43 10.44 0.9K
09:49 10.50 10.50 10.50 10.50 0.7K
09:50 10.45 10.47 10.43 10.43 1.5K
09:51 10.43 10.43 10.43 10.43 1.8K
09:52 10.44 10.44 10.43 10.43 1.2K
09:53 10.44 10.45 10.44 10.45 0.3K
09:54 10.45 10.45 10.45 10.45 0.9K
09:55 10.50 10.50 10.45 10.45 3.4K
09:58 10.45 10.45 10.40 10.40 0.7K
09:59 10.50 10.50 10.50 10.50 0.6K
10:00 10.31 10.31 10.31 10.31 9.5K
10:01 10.31 10.31 10.31 10.31 0.4K
10:02 10.42 10.42 10.37 10.37 0.5K
10:03 10.38 10.44 10.38 10.44 1.3K
10:04 10.44 10.44 10.44 10.44 0.1K
10:05 10.48 10.48 10.48 10.48 0.5K
10:06 10.45 10.45 10.45 10.45 0.1K
10:07 10.44 10.44 10.44 10.44 0.6K
10:09 10.44 10.44 10.44 10.44 0.5K
10:10 10.44 10.44 10.44 10.44 0.3K
10:11 10.40 10.40 10.32 10.40 2.5K
10:12 10.36 10.36 10.36 10.36 0.7K
10:14 10.36 10.36 10.36 10.36 1.7K
10:15 10.35 10.38 10.35 10.38 1.6K
10:17 10.35 10.35 10.35 10.35 1.5K
10:25 10.32 10.32 10.32 10.32 0.3K
10:26 10.36 10.36 10.36 10.36 1.8K
10:27 10.33 10.33 10.33 10.33 0.6K
10:29 10.43 10.43 10.43 10.43 0.2K
10:30 10.35 10.35 10.32 10.32 0.6K
10:31 10.30 10.30 10.30 10.30 1.1K
10:32 10.24 10.24 10.24 10.24 3.3K
10:34 10.23 10.23 10.22 10.22 2.3K
10:36 10.20 10.20 10.20 10.20 0.3K
10:37 10.20 10.20 10.20 10.20 2.2K
10:39 10.21 10.21 10.20 10.20 1.2K
10:41 10.30 10.30 10.30 10.30 0.5K
10:43 10.26 10.30 10.26 10.30 0.7K
10:45 10.30 10.30 10.30 10.30 0.8K
10:48 10.31 10.31 10.31 10.31 1.1K
10:50 10.25 10.39 10.25 10.39 0.2K
10:54 10.32 10.32 10.32 10.32 2.4K
10:56 10.32 10.32 10.32 10.32 0.2K
10:58 10.36 10.36 10.36 10.36 1.1K
11:01 10.32 10.32 10.32 10.32 2.3K
11:02 10.35 10.35 10.35 10.35 1.8K
11:03 10.40 10.45 10.40 10.45 1.1K
11:05 10.49 10.52 10.49 10.52 3.7K
11:06 10.45 10.65 10.45 10.65 1.2K
11:07 10.61 10.64 10.52 10.64 2.5K
11:08 10.60 10.60 10.60 10.60 0.8K
11:09 10.60 10.60 10.60 10.60 0.6K
11:10 10.60 10.60 10.60 10.60 0.7K
11:11 10.59 10.59 10.59 10.59 0.7K
11:14 10.52 10.52 10.46 10.46 0.7K
11:16 10.56 10.56 10.56 10.56 0.2K
11:18 10.54 10.54 10.54 10.54 0.2K
11:19 10.53 10.57 10.53 10.57 0.9K
11:20 10.54 10.54 10.54 10.54 0.3K
11:22 10.55 10.55 10.55 10.55 0.3K
11:23 10.55 10.58 10.55 10.55 2.8K
11:24 10.57 10.59 10.57 10.59 0.7K
11:25 10.60 10.60 10.60 10.60 0.4K
11:26 10.60 10.60 10.60 10.60 1.1K
11:28 10.56 10.56 10.56 10.56 0.1K
11:29 10.55 10.55 10.55 10.55 0.8K
11:30 10.56 10.56 10.56 10.56 0.6K
11:31 10.52 10.52 10.52 10.52 0.4K
11:32 10.57 10.57 10.55 10.55 2.7K
11:33 10.56 10.56 10.56 10.56 1.0K
11:36 10.56 10.56 10.53 10.53 2.7K
11:37 10.54 10.54 10.52 10.52 0.4K
11:39 10.52 10.52 10.52 10.52 3.8K
11:41 10.46 10.46 10.46 10.46 0.2K
11:46 10.48 10.48 10.48 10.48 0.6K
11:47 10.44 10.44 10.44 10.44 0.9K
11:54 10.44 10.44 10.44 10.44 0.1K
11:55 10.44 10.50 10.44 10.50 0.6K
11:59 10.41 10.41 10.41 10.41 0.3K
12:00 10.38 10.44 10.38 10.44 0.7K
12:08 10.40 10.42 10.40 10.42 0.3K
12:10 10.40 10.40 10.40 10.40 1.0K
12:12 10.42 10.42 10.42 10.42 0.3K
12:13 10.42 10.42 10.42 10.42 0.3K
12:14 10.49 10.49 10.49 10.49 0.5K
12:15 10.50 10.50 10.50 10.50 1.9K
12:17 10.40 10.40 10.40 10.40 0.3K
12:19 10.39 10.39 10.39 10.39 0.1K
12:21 10.38 10.38 10.38 10.38 0.9K
12:34 10.46 10.47 10.46 10.47 0.5K
12:35 10.44 10.44 10.41 10.41 0.5K
12:36 10.49 10.49 10.49 10.49 0.4K
12:54 10.43 10.43 10.43 10.43 0.4K
12:55 10.41 10.43 10.41 10.43 2.8K
12:58 10.38 10.38 10.37 10.37 0.5K
13:02 10.42 10.42 10.33 10.33 3.5K
13:04 10.35 10.35 10.23 10.23 0.5K
13:05 10.23 10.23 10.23 10.23 0.3K
13:07 10.31 10.31 10.31 10.31 0.2K
13:11 10.28 10.28 10.25 10.25 0.9K
13:13 10.33 10.33 10.33 10.33 1.0K
13:18 10.29 10.29 10.29 10.29 1.0K
13:20 10.25 10.25 10.25 10.25 1.0K
13:23 10.27 10.27 10.27 10.27 1.9K
13:27 10.28 10.28 10.28 10.28 6.8K
13:31 10.26 10.26 10.23 10.23 0.9K
13:34 10.25 10.25 10.25 10.25 0.3K
13:35 10.25 10.25 10.25 10.25 0.2K
13:38 10.26 10.26 10.26 10.26 0.6K
13:43 10.25 10.25 10.24 10.25 0.5K
13:44 10.23 10.23 10.23 10.23 0.1K
13:45 10.25 10.25 10.25 10.25 0.7K
13:46 10.20 10.20 10.20 10.20 0.5K
13:48 10.20 10.20 10.19 10.20 3.0K
13:49 10.19 10.19 10.19 10.20 0.7K
13:51 10.19 10.19 10.19 10.19 0.5K
13:52 10.18 10.19 10.18 10.19 0.3K
13:53 10.20 10.20 10.20 10.20 2.2K
13:56 10.24 10.24 10.24 10.24 0.6K
13:58 10.27 10.27 10.27 10.27 2.3K
14:06 10.30 10.30 10.30 10.30 1.3K
14:12 10.40 10.42 10.38 10.42 2.8K
14:13 10.40 10.40 10.40 10.40 2.9K
14:16 10.40 10.40 10.40 10.40 0.3K
14:23 10.33 10.33 10.33 10.33 1.1K
14:35 10.37 10.37 10.37 10.37 0.4K
14:39 10.37 10.40 10.37 10.40 2.5K
14:40 10.44 10.44 10.44 10.44 1.0K
14:43 10.38 10.38 10.38 10.38 0.3K
14:45 10.45 10.49 10.45 10.49 5.7K
14:46 10.50 10.50 10.50 10.50 0.8K
14:51 10.50 10.50 10.50 10.50 2.3K
14:52 10.55 10.55 10.53 10.53 0.8K
14:53 10.55 10.55 10.55 10.55 2.5K
14:58 10.53 10.54 10.51 10.54 0.3K
14:59 10.52 10.52 10.52 10.52 0.8K
15:02 10.54 10.54 10.54 10.54 0.2K
15:03 10.51 10.51 10.51 10.51 0.2K
15:04 10.53 10.54 10.52 10.52 1.1K
15:06 10.56 10.56 10.56 10.56 0.3K
15:08 10.55 10.55 10.55 10.55 0.1K
15:09 10.58 10.58 10.58 10.58 0.2K
15:10 10.57 10.57 10.57 10.57 0.2K
15:11 10.56 10.56 10.53 10.53 0.5K
15:12 10.65 10.65 10.65 10.65 4.3K
15:14 10.65 10.65 10.65 10.65 0.5K
15:15 10.66 10.66 10.57 10.57 0.9K
15:16 10.66 10.67 10.66 10.67 1.5K
15:21 10.62 10.62 10.62 10.62 0.7K
15:23 10.75 10.75 10.65 10.65 4.3K
15:24 10.75 10.75 10.70 10.70 1.2K
15:26 10.60 10.60 10.60 10.60 0.7K
15:27 10.66 10.66 10.66 10.66 0.2K
15:28 10.65 10.65 10.58 10.58 0.5K
15:29 10.58 10.62 10.58 10.62 1.0K
15:30 10.64 10.64 10.60 10.62 1.8K
15:33 10.54 10.54 10.54 10.54 0.2K
15:34 10.62 10.62 10.62 10.62 0.3K
15:36 10.69 10.69 10.69 10.69 0.1K
15:37 10.66 10.66 10.66 10.66 0.2K
15:39 10.69 10.69 10.69 10.69 0.6K
15:42 10.65 10.69 10.65 10.69 0.7K
15:43 10.68 10.68 10.65 10.65 0.6K
15:45 10.66 10.66 10.66 10.66 0.5K
15:46 10.61 10.61 10.60 10.60 0.6K
15:47 10.60 10.60 10.60 10.60 0.3K
15:48 10.56 10.56 10.56 10.56 1.3K
15:50 10.53 10.53 10.53 10.53 13.6K
15:51 10.53 10.57 10.53 10.57 0.5K
15:52 10.55 10.55 10.55 10.55 0.3K
15:54 10.54 10.54 10.54 10.54 0.3K
15:55 10.53 10.53 10.53 10.53 2.7K
15:56 10.53 10.54 10.53 10.54 2.3K
15:57 10.53 10.53 10.53 10.53 0.5K
15:58 10.58 10.58 10.55 10.55 2.1K
15:59 10.55 10.61 10.55 10.61 13.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible