阿拉莫

ALG
🏛️ 美国 →
190.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 145.99 147.44 145.86 147.18 0.0M
2021-12-30 147.45 148.43 146.66 146.91 0.0M
2021-12-29 146.22 148.72 146.22 147.72 0.0M
2021-12-28 145.07 147.14 145.07 146.58 0.0M
2021-12-27 145.95 146.01 144.07 145.75 0.0M
2021-12-23 141.79 144.75 141.79 143.92 0.0M
2021-12-22 141.48 142.41 140.16 142.20 0.0M
2021-12-21 137.87 140.90 135.68 140.59 0.1M
2021-12-20 138.53 138.53 134.54 136.01 0.1M
2021-12-17 142.29 142.94 138.04 140.85 0.3M
2021-12-16 146.86 147.46 143.26 143.48 0.0M
2021-12-15 145.58 146.69 142.70 145.82 0.0M
2021-12-14 146.17 149.11 143.92 144.59 0.0M
2021-12-13 147.77 150.65 146.07 146.90 0.0M
2021-12-10 150.86 152.57 148.43 149.10 0.0M
2021-12-09 148.89 150.87 148.89 149.47 0.0M
2021-12-08 150.14 151.21 149.52 150.63 0.0M
2021-12-07 149.58 151.68 149.58 150.91 0.0M
2021-12-06 145.47 149.32 144.94 147.56 0.0M
2021-12-03 145.46 145.46 141.34 143.08 0.0M
2021-12-02 141.46 145.95 141.31 144.37 0.1M
2021-12-01 145.99 145.99 139.87 140.00 0.0M
2021-11-30 144.86 145.97 141.71 142.22 0.0M
2021-11-29 151.39 152.06 145.12 146.37 0.0M
2021-11-26 151.06 151.60 146.46 149.21 0.0M
2021-11-24 151.86 155.39 151.08 154.97 0.0M
2021-11-23 152.11 153.12 150.65 152.24 0.0M
2021-11-22 152.71 154.25 152.24 152.36 0.0M
2021-11-19 151.09 154.37 151.09 151.89 0.0M
2021-11-18 155.69 155.69 152.31 152.82 0.0M
2021-11-17 157.52 157.52 153.15 154.58 0.0M
2021-11-16 155.50 157.93 155.15 157.06 0.0M
2021-11-15 157.67 157.67 154.08 154.96 0.0M
2021-11-12 158.19 158.19 156.12 156.49 0.0M
2021-11-11 158.70 158.70 150.00 156.91 0.0M
2021-11-10 157.47 159.30 156.82 157.39 0.0M
2021-11-09 157.69 158.28 156.19 157.96 0.0M
2021-11-08 157.28 160.00 157.28 158.25 0.0M
2021-11-05 153.65 158.83 153.65 156.81 0.0M
2021-11-04 153.00 153.71 147.45 152.35 0.1M
2021-11-03 155.61 156.91 152.43 156.49 0.1M
2021-11-02 154.34 156.69 153.35 155.24 0.0M
2021-11-01 151.45 155.38 150.89 153.67 0.0M
2021-10-29 151.52 153.34 149.93 151.20 0.0M
2021-10-28 148.06 151.41 147.10 151.38 0.0M
2021-10-27 149.16 149.52 147.49 147.84 0.0M
2021-10-26 150.06 150.60 148.49 148.50 0.0M
2021-10-25 148.62 151.11 148.46 150.55 0.0M
2021-10-22 149.01 150.00 147.93 149.17 0.0M
2021-10-21 147.77 149.27 146.55 149.25 0.0M
2021-10-20 145.82 148.36 145.82 147.21 0.0M
2021-10-19 145.78 146.64 145.25 146.39 0.0M
2021-10-18 145.93 146.60 145.39 146.02 0.0M
2021-10-15 148.19 149.09 145.13 147.05 0.0M
2021-10-14 144.42 145.89 144.39 145.43 0.0M
2021-10-13 143.28 143.91 140.30 143.54 0.0M
2021-10-12 141.89 143.70 141.89 143.07 0.0M
2021-10-11 143.55 144.71 142.13 142.45 0.0M
2021-10-08 143.00 144.99 142.88 143.63 0.0M
2021-10-07 141.75 144.60 141.75 143.29 0.0M
2021-10-06 140.56 142.05 138.95 141.88 0.0M
2021-10-05 141.38 143.23 138.76 142.15 0.0M
2021-10-04 140.79 142.30 140.19 141.24 0.0M
2021-10-01 140.93 143.50 138.52 142.25 0.0M
2021-09-30 143.28 144.34 139.29 139.53 0.0M
2021-09-29 142.71 143.69 141.77 142.25 0.0M
2021-09-28 146.39 146.39 142.66 142.76 0.0M
2021-09-27 144.77 147.36 144.77 145.82 0.0M
2021-09-24 146.87 146.87 142.79 144.67 0.0M
2021-09-23 145.94 148.53 145.94 146.88 0.0M
2021-09-22 142.36 153.90 141.74 145.49 0.0M
2021-09-21 141.67 142.21 138.70 140.96 0.0M
2021-09-20 142.59 142.59 138.06 140.22 0.0M
2021-09-17 144.82 145.22 143.13 145.22 0.1M
2021-09-16 145.72 145.72 143.35 144.68 0.0M
2021-09-15 143.63 145.45 142.78 144.92 0.0M
2021-09-14 147.24 147.24 143.37 144.20 0.0M
2021-09-13 148.24 148.24 144.98 146.47 0.0M
2021-09-10 149.31 149.31 146.63 147.02 0.0M
2021-09-09 148.96 150.11 148.32 148.32 0.0M
2021-09-08 148.81 151.10 148.16 149.74 0.0M
2021-09-07 153.46 153.46 149.29 150.13 0.0M
2021-09-03 154.17 156.04 153.66 154.39 0.0M
2021-09-02 156.25 156.25 153.94 155.12 0.0M
2021-09-01 156.06 156.06 152.19 155.06 0.0M
2021-08-31 155.72 155.74 153.06 155.01 0.0M
2021-08-30 157.72 157.72 153.85 154.72 0.0M
2021-08-27 152.60 157.50 152.60 156.35 0.0M
2021-08-26 149.99 152.92 149.99 151.78 0.0M
2021-08-25 150.44 151.22 149.47 150.38 0.0M
2021-08-24 148.27 150.26 148.27 149.49 0.0M
2021-08-23 148.09 149.49 147.95 148.43 0.0M
2021-08-20 144.90 147.81 144.90 147.17 0.0M
2021-08-19 144.65 146.31 143.21 145.19 0.0M
2021-08-18 147.10 147.10 145.84 146.65 0.0M
2021-08-17 148.67 148.68 145.96 147.40 0.0M
2021-08-16 150.30 151.88 150.24 150.58 0.0M
2021-08-13 154.85 154.85 151.51 152.15 0.0M
2021-08-12 154.26 156.58 154.04 155.81 0.0M
2021-08-11 153.55 155.13 151.21 154.61 0.0M
2021-08-10 147.81 153.49 147.18 152.32 0.1M
2021-08-09 148.81 150.18 148.04 148.20 0.0M
2021-08-06 147.70 148.57 145.91 148.39 0.0M
2021-08-05 150.00 150.00 143.88 145.40 0.0M
2021-08-04 142.91 144.39 140.27 141.06 0.0M
2021-08-03 143.96 145.62 143.51 145.29 0.0M
2021-08-02 149.10 149.10 143.92 144.23 0.0M
2021-07-30 145.80 146.99 144.44 146.77 0.0M
2021-07-29 145.45 147.12 143.31 145.86 0.0M
2021-07-28 143.01 145.37 141.37 143.87 0.0M
2021-07-27 142.10 144.43 141.03 142.82 0.0M
2021-07-26 143.59 144.26 142.62 144.02 0.0M
2021-07-23 141.30 143.37 140.08 142.93 0.0M
2021-07-22 145.18 145.18 140.22 141.01 0.0M
2021-07-21 144.45 147.77 144.45 145.85 0.0M
2021-07-20 140.59 146.20 140.07 143.22 0.0M
2021-07-19 140.84 142.26 138.26 139.60 0.0M
2021-07-16 146.85 146.85 142.65 143.33 0.0M
2021-07-15 144.00 146.24 144.00 145.62 0.0M
2021-07-14 147.17 147.17 144.51 145.41 0.0M
2021-07-13 147.53 149.49 145.63 146.08 0.0M
2021-07-12 146.66 149.08 145.92 149.07 0.0M
2021-07-09 147.63 149.90 146.77 148.00 0.0M
2021-07-08 145.14 147.00 142.63 145.02 0.0M
2021-07-07 149.18 149.78 146.28 147.27 0.0M
2021-07-06 152.37 152.37 146.87 149.00 0.0M
2021-07-02 154.24 154.40 151.68 151.88 0.0M
2021-07-01 154.12 155.26 152.70 154.71 0.0M
2021-06-30 150.62 153.62 150.62 152.68 0.0M
2021-06-29 152.10 152.48 151.39 151.78 0.0M
2021-06-28 151.58 152.82 149.17 152.10 0.0M
2021-06-25 151.77 154.69 151.77 152.65 0.1M
2021-06-24 152.17 153.73 149.37 152.18 0.0M
2021-06-23 150.17 152.97 150.11 150.71 0.1M
2021-06-22 144.54 150.85 142.15 150.76 0.1M
2021-06-21 143.67 146.74 143.61 145.53 0.0M
2021-06-18 147.79 148.20 142.01 142.12 0.1M
2021-06-17 150.00 150.00 146.49 148.01 0.0M
2021-06-16 148.85 150.19 147.28 149.23 0.0M
2021-06-15 148.77 149.23 147.44 149.17 0.1M
2021-06-14 148.68 149.09 147.77 149.08 0.0M
2021-06-11 149.48 150.20 147.62 149.37 0.0M
2021-06-10 151.35 151.35 149.03 149.48 0.0M
2021-06-09 150.95 152.63 149.75 150.94 0.1M
2021-06-08 150.02 151.84 149.00 151.46 0.0M
2021-06-07 151.06 151.53 148.34 149.43 0.0M
2021-06-04 152.76 152.76 150.31 151.61 0.0M
2021-06-03 151.91 152.71 150.51 151.56 0.0M
2021-06-02 155.49 156.71 152.02 153.66 0.0M
2021-06-01 155.00 158.53 153.63 156.15 0.0M
2021-05-28 152.82 155.00 152.82 154.18 0.0M
2021-05-27 154.04 154.62 151.99 152.86 0.0M
2021-05-26 150.35 153.16 150.35 152.13 0.0M
2021-05-25 153.08 153.97 150.41 150.41 0.0M
2021-05-24 156.41 156.41 152.21 153.19 0.0M
2021-05-21 156.98 158.63 154.84 155.83 0.0M
2021-05-20 156.09 156.09 153.82 155.34 0.0M
2021-05-19 155.33 155.76 151.83 155.71 0.0M
2021-05-18 159.60 159.67 157.08 157.60 0.0M
2021-05-17 157.56 159.81 157.25 159.62 0.0M
2021-05-14 158.77 159.49 158.08 159.06 0.0M
2021-05-13 153.44 159.74 153.44 158.10 0.0M
2021-05-12 157.92 158.33 153.34 153.34 0.0M
2021-05-11 158.24 161.67 156.73 158.57 0.0M
2021-05-10 164.50 165.98 159.55 161.05 0.1M
2021-05-07 162.84 165.00 162.77 164.81 0.0M
2021-05-06 160.75 163.02 160.75 162.84 0.0M
2021-05-05 160.05 162.42 158.56 161.37 0.0M
2021-05-04 159.04 162.21 158.00 160.43 0.0M
2021-05-03 159.70 160.06 156.69 158.69 0.0M
2021-04-30 156.89 159.88 156.37 157.25 0.0M
2021-04-29 160.12 160.24 157.50 158.57 0.0M
2021-04-28 157.51 160.10 157.50 158.80 0.0M
2021-04-27 159.14 159.26 156.99 158.12 0.0M
2021-04-26 158.90 159.13 157.91 157.99 0.0M
2021-04-23 158.08 160.62 157.54 159.24 0.0M
2021-04-22 157.32 158.19 154.30 156.36 0.0M
2021-04-21 154.59 156.66 154.59 156.10 0.0M
2021-04-20 154.97 157.72 152.61 153.97 0.0M
2021-04-19 157.74 158.23 155.23 157.97 0.0M
2021-04-16 160.16 160.62 157.90 159.04 0.0M
2021-04-15 160.52 160.52 157.81 158.59 0.0M
2021-04-14 156.74 159.76 153.85 158.42 0.0M
2021-04-13 158.94 159.26 156.82 157.64 0.0M
2021-04-12 159.78 160.89 157.57 159.94 0.0M
2021-04-09 158.67 159.58 157.00 159.37 0.0M
2021-04-08 157.50 158.78 154.97 158.19 0.0M
2021-04-07 159.68 160.00 157.27 157.29 0.0M
2021-04-06 159.31 161.81 158.74 158.96 0.0M
2021-04-05 159.78 161.41 158.15 160.32 0.0M
2021-04-01 156.99 157.49 155.01 157.47 0.0M
2021-03-31 156.87 161.11 153.80 156.15 0.1M
2021-03-30 151.96 156.05 151.95 155.15 0.0M
2021-03-29 153.18 157.43 151.20 153.90 0.1M
2021-03-26 152.54 154.48 150.68 153.18 0.0M
2021-03-25 144.82 150.86 144.42 150.52 0.0M
2021-03-24 148.18 152.74 146.26 146.48 0.0M
2021-03-23 151.00 152.38 145.48 146.69 0.0M
2021-03-22 158.68 158.68 152.52 153.28 0.0M
2021-03-19 158.69 158.91 155.34 158.91 0.1M
2021-03-18 158.09 161.91 157.84 158.73 0.0M
2021-03-17 160.59 161.23 157.90 159.22 0.0M
2021-03-16 160.02 160.94 158.08 160.02 0.0M
2021-03-15 162.38 162.38 159.67 161.61 0.0M
2021-03-12 161.00 164.96 160.87 163.64 0.0M
2021-03-11 161.54 161.54 158.78 160.69 0.0M
2021-03-10 158.05 160.77 157.22 159.86 0.0M
2021-03-09 159.03 159.43 156.01 156.65 0.0M
2021-03-08 156.62 160.31 155.26 157.62 0.0M
2021-03-05 154.07 155.07 150.68 154.73 0.0M
2021-03-04 153.14 156.86 150.82 151.30 0.0M
2021-03-03 155.60 159.01 154.19 154.19 0.0M
2021-03-02 156.86 156.86 153.18 154.48 0.0M
2021-03-01 154.96 159.48 153.60 157.36 0.0M
2021-02-26 149.00 159.80 146.50 152.63 0.1M
2021-02-25 161.77 161.77 154.71 156.38 0.0M
2021-02-24 159.90 163.15 159.90 161.11 0.0M
2021-02-23 159.96 161.12 156.96 158.99 0.0M
2021-02-22 155.29 161.79 155.29 159.21 0.0M
2021-02-19 150.99 157.05 150.83 155.92 0.0M
2021-02-18 151.37 151.37 149.32 150.06 0.0M
2021-02-17 150.13 151.94 149.49 151.39 0.0M
2021-02-16 150.82 151.24 149.30 150.42 0.0M
2021-02-12 150.17 150.17 147.32 149.50 0.0M
2021-02-11 147.43 149.41 145.56 149.39 0.1M
2021-02-10 150.25 150.25 145.46 147.14 0.1M
2021-02-09 149.00 151.62 148.48 149.75 0.1M
2021-02-08 148.40 150.45 147.56 149.00 0.1M
2021-02-05 149.00 149.00 146.49 147.10 0.0M
2021-02-04 147.54 149.18 146.95 148.44 0.0M
2021-02-03 148.54 149.60 146.94 148.18 0.1M
2021-02-02 145.00 149.41 145.00 149.20 0.0M
2021-02-01 140.32 143.57 137.92 142.73 0.0M
2021-01-29 142.20 143.80 139.59 139.59 0.0M
2021-01-28 146.79 146.79 142.76 142.93 0.1M
2021-01-27 147.58 148.80 143.53 145.03 0.1M
2021-01-26 152.82 153.52 149.86 150.66 0.1M
2021-01-25 152.66 153.66 150.51 152.82 0.1M
2021-01-22 151.46 154.34 151.46 153.79 0.0M
2021-01-21 152.97 153.87 150.33 152.82 0.1M
2021-01-20 152.14 154.66 151.46 152.94 0.0M
2021-01-19 152.69 153.47 150.96 152.63 0.1M
2021-01-15 149.33 153.00 147.76 151.50 0.1M
2021-01-14 149.09 152.79 149.09 152.07 0.0M
2021-01-13 147.74 149.55 144.64 148.32 0.1M
2021-01-12 141.95 148.69 141.95 148.62 0.1M
2021-01-11 142.72 146.15 141.63 142.17 0.0M
2021-01-08 148.70 148.70 143.38 144.57 0.1M
2021-01-07 150.85 151.95 146.10 149.43 0.0M
2021-01-06 142.44 154.63 142.44 150.85 0.1M
2021-01-05 137.74 142.44 137.74 140.44 0.0M
2021-01-04 137.95 139.99 135.63 137.74 0.0M