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
2022-12-30 141.80 142.56 140.57 141.60 0.0M
2022-12-29 142.83 143.63 140.67 143.28 0.0M
2022-12-28 142.05 144.07 140.35 141.36 0.0M
2022-12-27 141.53 142.46 140.77 141.11 0.0M
2022-12-23 139.87 142.10 138.15 141.53 0.0M
2022-12-22 140.47 141.98 137.81 139.20 0.0M
2022-12-21 143.89 143.94 141.54 142.05 0.0M
2022-12-20 141.10 142.38 139.66 142.14 0.0M
2022-12-19 138.63 141.16 137.47 140.85 0.0M
2022-12-16 138.24 139.30 137.54 137.85 0.2M
2022-12-15 144.67 144.67 139.78 140.20 0.1M
2022-12-14 146.90 148.94 145.23 145.50 0.0M
2022-12-13 151.22 151.22 145.70 147.19 0.1M
2022-12-12 146.85 147.38 144.97 147.38 0.0M
2022-12-09 145.86 146.82 144.75 145.74 0.0M
2022-12-08 145.09 148.41 145.09 146.60 0.0M
2022-12-07 144.78 148.81 144.78 146.39 0.0M
2022-12-06 148.61 148.99 146.34 147.06 0.0M
2022-12-05 151.39 151.39 146.20 149.29 0.0M
2022-12-02 148.79 152.49 147.15 152.22 0.1M
2022-12-01 151.29 151.86 147.30 150.63 0.0M
2022-11-30 146.12 151.06 143.31 150.50 0.1M
2022-11-29 145.50 147.75 145.50 145.97 0.0M
2022-11-28 150.19 150.47 146.08 146.72 0.0M
2022-11-25 150.99 152.20 149.24 149.53 0.0M
2022-11-23 149.40 152.31 149.03 149.78 0.0M
2022-11-22 150.86 152.22 149.10 150.07 0.0M
2022-11-21 150.11 152.92 149.50 151.68 0.0M
2022-11-18 152.93 152.93 149.01 150.11 0.0M
2022-11-17 145.80 150.90 144.87 150.61 0.0M
2022-11-16 147.24 149.04 145.81 147.39 0.0M
2022-11-15 151.89 151.89 146.45 146.70 0.1M
2022-11-14 152.01 155.48 151.23 151.44 0.0M
2022-11-11 155.65 158.45 153.45 153.49 0.1M
2022-11-10 154.46 156.86 152.25 155.06 0.1M
2022-11-09 147.93 149.89 146.35 149.61 0.1M
2022-11-08 144.44 150.03 144.44 148.74 0.0M
2022-11-07 144.75 145.94 142.51 143.86 0.1M
2022-11-04 144.98 144.98 137.52 143.51 0.1M
2022-11-03 148.42 153.12 147.83 150.74 0.0M
2022-11-02 153.72 155.89 149.17 150.06 0.0M
2022-11-01 153.89 154.69 151.18 153.60 0.1M
2022-10-31 150.10 153.71 148.33 152.08 0.0M
2022-10-28 151.51 153.85 148.34 149.51 0.1M
2022-10-27 154.49 156.43 150.20 150.32 0.3M
2022-10-26 153.14 155.98 152.08 153.01 0.0M
2022-10-25 149.48 152.46 149.48 152.46 0.0M
2022-10-24 150.47 150.75 148.16 149.92 0.0M
2022-10-21 143.59 149.31 143.59 148.96 0.0M
2022-10-20 143.30 144.75 141.93 142.52 0.1M
2022-10-19 142.73 144.09 140.88 143.95 0.0M
2022-10-18 142.00 142.98 141.19 142.35 0.0M
2022-10-17 138.19 140.03 137.64 139.76 0.0M
2022-10-14 136.76 136.85 134.39 136.31 0.0M
2022-10-13 132.05 137.63 131.86 136.91 0.0M
2022-10-12 134.40 134.75 132.25 133.37 0.0M
2022-10-11 132.63 135.41 131.95 133.39 0.1M
2022-10-10 133.89 133.96 131.87 132.96 0.0M
2022-10-07 129.76 133.90 129.76 132.84 0.1M
2022-10-06 133.34 134.12 132.06 133.53 0.0M
2022-10-05 130.51 133.69 130.51 133.24 0.1M
2022-10-04 128.27 131.47 128.27 131.37 0.0M
2022-10-03 123.00 126.76 123.00 126.23 0.0M
2022-09-30 124.06 125.81 122.07 122.27 0.0M
2022-09-29 124.21 124.45 121.89 124.10 0.0M
2022-09-28 122.99 126.02 122.87 125.04 0.0M
2022-09-27 122.63 122.95 120.46 121.85 0.0M
2022-09-26 120.32 122.02 120.32 121.51 0.0M
2022-09-23 121.36 121.36 118.73 120.82 0.0M
2022-09-22 123.64 123.64 121.95 122.80 0.1M
2022-09-21 126.16 127.74 123.82 124.31 0.0M
2022-09-20 125.15 125.15 123.19 124.89 0.0M
2022-09-19 122.84 126.81 122.84 126.58 0.0M
2022-09-16 125.28 125.80 122.30 123.67 0.1M
2022-09-15 130.04 130.64 126.89 128.60 0.0M
2022-09-14 129.91 129.91 127.88 129.06 0.0M
2022-09-13 131.74 133.10 128.58 129.44 0.0M
2022-09-12 132.84 134.07 132.60 134.07 0.0M
2022-09-09 131.34 132.65 130.72 131.75 0.1M
2022-09-08 131.43 131.80 129.75 131.22 0.0M
2022-09-07 129.54 132.00 129.03 131.95 0.0M
2022-09-06 129.59 130.03 128.58 129.08 0.0M
2022-09-02 131.95 131.97 127.24 128.42 0.0M
2022-09-01 130.35 130.77 128.90 130.23 0.0M
2022-08-31 132.00 132.61 130.73 130.76 0.0M
2022-08-30 132.44 132.56 130.64 131.94 0.0M
2022-08-29 131.21 133.41 130.84 132.57 0.0M
2022-08-26 136.99 136.99 132.48 133.10 0.0M
2022-08-25 133.69 136.59 133.48 136.13 0.0M
2022-08-24 133.10 135.25 133.04 133.89 0.0M
2022-08-23 135.04 136.10 132.98 134.04 0.0M
2022-08-22 135.87 136.83 132.87 133.77 0.0M
2022-08-19 138.44 138.83 136.54 137.21 0.1M
2022-08-18 137.76 140.35 137.29 139.49 0.0M
2022-08-17 140.86 140.86 138.50 138.64 0.0M
2022-08-16 141.94 143.11 140.00 140.91 0.0M
2022-08-15 138.79 143.96 138.79 143.64 0.0M
2022-08-12 137.63 140.50 137.42 140.38 0.0M
2022-08-11 138.26 138.57 136.52 138.01 0.0M
2022-08-10 135.95 138.45 135.43 136.58 0.0M
2022-08-09 134.89 135.27 133.07 133.58 0.0M
2022-08-08 136.65 137.08 132.95 134.18 0.0M
2022-08-05 132.27 134.97 131.96 134.58 0.0M
2022-08-04 128.92 132.36 126.13 132.19 0.0M
2022-08-03 126.68 127.82 125.10 127.00 0.0M
2022-08-02 129.03 130.54 126.24 127.10 0.0M
2022-08-01 128.05 130.92 127.31 130.25 0.0M
2022-07-29 125.83 129.44 125.83 129.41 0.0M
2022-07-28 123.76 126.25 123.51 126.05 0.0M
2022-07-27 121.32 124.52 121.32 123.60 0.0M
2022-07-26 121.89 122.96 120.97 121.45 0.0M
2022-07-25 120.74 122.61 119.31 122.13 0.0M
2022-07-22 120.01 121.49 119.31 120.76 0.0M
2022-07-21 120.45 122.25 119.60 122.05 0.0M
2022-07-20 119.03 121.66 118.42 121.41 0.0M
2022-07-19 116.83 119.65 116.83 118.91 0.0M
2022-07-18 117.01 117.01 114.65 115.08 0.0M
2022-07-15 115.21 116.15 113.70 115.59 0.0M
2022-07-14 111.63 113.88 110.98 113.44 0.0M
2022-07-13 113.33 113.79 111.92 113.53 0.0M
2022-07-12 115.99 116.38 113.94 114.13 0.0M
2022-07-11 115.79 116.71 115.39 115.94 0.0M
2022-07-08 116.88 118.65 115.58 116.63 0.0M
2022-07-07 114.98 117.32 114.61 117.31 0.0M
2022-07-06 116.71 116.71 113.08 113.87 0.0M
2022-07-05 116.21 119.50 113.65 116.69 0.1M
2022-07-01 117.06 118.89 115.00 118.48 0.0M
2022-06-30 113.61 117.31 113.61 116.43 0.0M
2022-06-29 114.46 115.53 111.09 115.17 0.0M
2022-06-28 117.88 118.00 113.34 113.62 0.0M
2022-06-27 119.84 119.84 116.24 116.86 0.0M
2022-06-24 115.13 119.10 115.13 118.56 0.1M
2022-06-23 118.86 120.04 113.76 114.82 0.0M
2022-06-22 116.04 121.08 116.04 119.46 0.1M
2022-06-21 113.72 117.97 113.33 117.13 0.1M
2022-06-17 110.67 113.69 110.33 113.27 0.1M
2022-06-16 112.75 114.59 109.04 109.83 0.1M
2022-06-15 113.19 115.23 112.50 114.37 0.0M
2022-06-14 111.92 113.34 110.22 111.81 0.0M
2022-06-13 111.98 112.47 109.31 112.22 0.0M
2022-06-10 115.14 115.47 112.69 113.90 0.0M
2022-06-09 116.84 118.08 116.10 116.10 0.0M
2022-06-08 120.96 120.96 118.14 118.15 0.0M
2022-06-07 119.91 120.71 119.16 120.61 0.0M
2022-06-06 119.69 120.90 119.35 120.14 0.0M
2022-06-03 120.97 122.13 119.76 119.88 0.0M
2022-06-02 118.59 122.67 118.59 122.17 0.0M
2022-06-01 117.40 118.52 114.65 118.50 0.0M
2022-05-31 117.50 118.10 115.51 117.63 0.1M
2022-05-27 117.90 118.48 116.51 117.47 0.0M
2022-05-26 116.30 117.57 116.04 116.79 0.0M
2022-05-25 112.50 115.19 112.50 114.72 0.0M
2022-05-24 111.85 113.40 109.00 112.99 0.0M
2022-05-23 113.33 114.05 111.76 112.05 0.0M
2022-05-20 113.86 114.80 108.35 111.56 0.1M
2022-05-19 113.16 114.54 111.81 112.78 0.0M
2022-05-18 114.30 116.69 112.76 113.44 0.1M
2022-05-17 115.20 116.91 115.20 115.84 0.0M
2022-05-16 112.85 114.68 112.04 113.24 0.0M
2022-05-13 114.30 115.55 112.66 113.94 0.0M
2022-05-12 111.64 113.75 109.62 113.50 0.0M
2022-05-11 113.00 116.14 111.42 111.63 0.0M
2022-05-10 114.69 114.93 109.31 113.67 0.0M
2022-05-09 115.65 116.02 113.28 114.94 0.0M
2022-05-06 120.00 120.13 116.69 116.80 0.1M
2022-05-05 131.73 133.62 121.29 121.48 0.0M
2022-05-04 126.66 130.54 125.71 129.52 0.0M
2022-05-03 126.23 128.31 126.03 127.45 0.0M
2022-05-02 127.07 129.55 124.33 127.15 0.0M
2022-04-29 129.20 130.24 125.75 126.44 0.0M
2022-04-28 129.65 130.56 126.17 130.24 0.0M
2022-04-27 128.66 131.18 128.00 128.78 0.0M
2022-04-26 131.58 133.70 129.51 129.52 0.0M
2022-04-25 133.36 133.36 130.36 132.85 0.1M
2022-04-22 136.48 136.48 134.03 134.04 0.0M
2022-04-21 140.38 140.54 137.21 137.85 0.0M
2022-04-20 138.17 140.39 138.17 139.11 0.1M
2022-04-19 136.30 138.23 136.30 137.18 0.1M
2022-04-18 135.81 137.25 134.90 136.49 0.0M
2022-04-14 137.69 139.15 136.69 136.82 0.0M
2022-04-13 135.02 138.25 134.87 137.25 0.0M
2022-04-12 134.29 136.83 134.29 135.82 0.0M
2022-04-11 134.00 135.66 132.86 133.30 0.0M
2022-04-08 136.84 136.84 133.91 134.12 0.0M
2022-04-07 137.89 137.95 135.54 136.13 0.1M
2022-04-06 140.00 140.87 137.47 138.19 0.1M
2022-04-05 142.30 142.30 139.27 140.02 0.1M
2022-04-04 141.76 144.33 140.37 142.30 0.1M
2022-04-01 144.00 144.84 141.30 142.63 0.1M
2022-03-31 146.16 147.50 142.75 143.79 0.1M
2022-03-30 148.01 148.73 146.96 147.16 0.0M
2022-03-29 147.02 147.74 146.17 147.02 0.1M
2022-03-28 146.13 146.13 145.02 145.59 0.0M
2022-03-25 147.15 148.33 143.17 147.54 0.0M
2022-03-24 147.70 148.06 145.50 145.86 0.0M
2022-03-23 147.84 149.33 146.40 147.52 0.0M
2022-03-22 152.03 152.03 148.21 149.28 0.0M
2022-03-21 148.23 149.79 147.37 148.92 0.0M
2022-03-18 147.35 149.29 145.43 149.07 0.1M
2022-03-17 145.89 148.55 145.89 147.63 0.0M
2022-03-16 150.33 150.33 146.44 147.21 0.0M
2022-03-15 146.82 147.53 145.34 146.50 0.0M
2022-03-14 143.68 146.08 141.31 145.39 0.0M
2022-03-11 144.12 145.67 143.41 143.87 0.0M
2022-03-10 142.26 143.27 139.97 142.67 0.0M
2022-03-09 145.16 145.16 143.39 143.95 0.0M
2022-03-08 141.00 147.25 141.00 143.45 0.0M
2022-03-07 144.17 146.19 140.73 141.23 0.0M
2022-03-04 141.65 143.67 140.44 143.20 0.0M
2022-03-03 143.48 143.89 141.34 143.38 0.0M
2022-03-02 138.52 144.05 138.52 142.25 0.0M
2022-03-01 138.42 139.51 137.23 138.31 0.1M
2022-02-28 136.15 140.86 136.15 139.11 0.1M
2022-02-25 140.00 140.00 135.46 137.93 0.0M
2022-02-24 132.22 135.21 131.35 134.57 0.1M
2022-02-23 135.30 135.53 133.20 134.71 0.1M
2022-02-22 136.65 137.31 134.63 134.85 0.0M
2022-02-18 135.49 138.00 135.49 136.62 0.1M
2022-02-17 137.79 138.00 136.52 136.90 0.0M
2022-02-16 139.32 140.45 137.86 138.60 0.0M
2022-02-15 138.69 140.00 138.41 139.01 0.0M
2022-02-14 138.03 140.55 137.20 137.77 0.0M
2022-02-11 140.68 140.68 136.97 138.08 0.0M
2022-02-10 138.52 140.93 137.36 138.28 0.0M
2022-02-09 141.04 141.60 140.16 140.84 0.0M
2022-02-08 136.87 140.52 136.87 140.19 0.0M
2022-02-07 136.39 137.92 135.78 136.82 0.0M
2022-02-04 135.00 138.02 135.00 136.88 0.0M
2022-02-03 135.82 136.20 132.58 135.88 0.1M
2022-02-02 139.64 139.64 134.72 134.80 0.1M
2022-02-01 142.02 142.02 138.74 139.78 0.0M
2022-01-31 139.24 141.70 139.24 140.85 0.0M
2022-01-28 141.38 141.48 137.65 141.00 0.0M
2022-01-27 143.51 144.94 139.36 140.74 0.0M
2022-01-26 148.19 149.64 141.09 142.99 0.0M
2022-01-25 146.64 148.47 143.29 146.66 0.1M
2022-01-24 145.86 150.75 145.31 149.24 0.0M
2022-01-21 148.28 151.00 147.29 148.17 0.0M
2022-01-20 151.52 153.94 147.99 148.07 0.0M
2022-01-19 156.00 156.00 151.43 151.43 0.0M
2022-01-18 156.52 157.08 154.63 155.05 0.0M
2022-01-14 154.31 158.86 154.31 158.52 0.0M
2022-01-13 155.96 158.97 155.96 157.21 0.0M
2022-01-12 157.54 159.51 154.28 154.28 0.0M
2022-01-11 157.55 158.24 154.85 157.46 0.0M
2022-01-10 155.18 156.81 153.98 156.59 0.0M
2022-01-07 158.89 159.50 155.85 156.41 0.0M
2022-01-06 158.97 160.71 158.50 159.75 0.1M
2022-01-05 156.44 159.74 156.44 158.87 0.0M
2022-01-04 150.46 157.18 149.78 156.97 0.0M
2022-01-03 148.48 149.96 147.54 149.15 0.0M