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
2023-12-29 211.00 211.88 208.70 210.19 0.0M
2023-12-28 211.61 213.56 210.22 211.47 0.0M
2023-12-27 214.00 216.34 211.41 213.25 0.0M
2023-12-26 213.14 214.44 211.80 213.02 0.0M
2023-12-22 209.40 212.80 209.37 211.80 0.0M
2023-12-21 208.48 209.74 206.95 207.86 0.0M
2023-12-20 207.33 212.90 205.70 206.08 0.1M
2023-12-19 204.38 207.26 204.38 206.71 0.0M
2023-12-18 203.54 203.89 200.73 202.26 0.0M
2023-12-15 204.21 204.21 200.48 202.31 0.2M
2023-12-14 201.21 205.63 201.21 203.95 0.1M
2023-12-13 191.81 198.77 190.18 197.31 0.1M
2023-12-12 192.24 194.53 189.40 192.19 0.0M
2023-12-11 192.12 193.04 190.04 192.09 0.0M
2023-12-08 188.91 192.86 187.10 192.12 0.1M
2023-12-07 185.79 188.10 182.30 188.00 0.1M
2023-12-06 186.94 188.92 184.59 184.60 0.0M
2023-12-05 187.30 187.92 184.81 185.23 0.0M
2023-12-04 187.44 189.96 186.50 188.64 0.0M
2023-12-01 183.49 187.85 183.04 187.44 0.1M
2023-11-30 183.74 185.00 181.81 183.70 0.0M
2023-11-29 184.00 185.57 182.19 182.21 0.0M
2023-11-28 187.04 187.04 182.13 182.13 0.0M
2023-11-27 185.95 187.07 185.33 186.81 0.1M
2023-11-24 184.69 186.98 184.61 186.88 0.0M
2023-11-22 185.14 185.60 182.82 185.55 0.1M
2023-11-21 184.70 185.60 183.26 183.34 0.0M
2023-11-20 186.38 187.34 185.89 186.40 0.0M
2023-11-17 187.07 188.20 185.92 186.03 0.0M
2023-11-16 188.92 189.18 185.11 185.63 0.0M
2023-11-15 188.58 191.91 187.74 189.06 0.1M
2023-11-14 185.41 189.27 185.07 189.11 0.1M
2023-11-13 179.32 180.80 178.47 180.14 0.0M
2023-11-10 176.85 180.36 176.85 180.15 0.1M
2023-11-09 183.73 183.73 176.02 177.02 0.0M
2023-11-08 180.77 182.51 180.77 181.52 0.1M
2023-11-07 183.00 183.00 180.00 181.54 0.0M
2023-11-06 182.64 184.45 179.34 183.19 0.1M
2023-11-03 175.00 181.80 168.22 180.87 0.2M
2023-11-02 160.35 162.59 158.16 162.12 0.1M
2023-11-01 160.15 160.75 158.41 158.60 0.1M
2023-10-31 159.90 161.49 158.40 160.30 0.1M
2023-10-30 161.52 162.09 159.24 159.94 0.1M
2023-10-27 161.89 161.89 157.74 158.93 0.0M
2023-10-26 162.90 163.34 161.47 161.99 0.0M
2023-10-25 162.36 162.41 160.78 161.67 0.0M
2023-10-24 164.59 165.27 163.03 163.42 0.0M
2023-10-23 164.01 165.08 161.96 162.97 0.0M
2023-10-20 166.04 166.04 163.81 164.02 0.1M
2023-10-19 167.77 169.25 165.15 165.35 0.0M
2023-10-18 171.89 171.89 166.72 167.03 0.1M
2023-10-17 172.95 176.61 172.95 173.55 0.1M
2023-10-16 171.85 173.41 171.85 173.09 0.0M
2023-10-13 175.48 175.48 170.22 170.44 0.0M
2023-10-12 177.45 177.45 171.71 174.42 0.0M
2023-10-11 176.62 178.89 176.37 177.46 0.0M
2023-10-10 177.19 178.38 175.51 175.51 0.0M
2023-10-09 172.20 177.38 171.80 175.92 0.0M
2023-10-06 173.54 175.07 172.83 173.77 0.0M
2023-10-05 172.57 174.48 171.47 173.46 0.1M
2023-10-04 175.21 177.38 173.01 173.54 0.0M
2023-10-03 174.55 174.78 171.74 174.21 0.0M
2023-10-02 172.93 175.48 171.55 174.93 0.1M
2023-09-29 181.07 181.07 172.66 172.86 0.1M
2023-09-28 175.68 180.50 175.68 180.02 0.1M
2023-09-27 175.40 176.96 171.53 176.52 0.1M
2023-09-26 172.80 174.97 172.80 173.76 0.0M
2023-09-25 170.81 174.57 170.78 173.65 0.0M
2023-09-22 170.61 172.31 170.15 171.03 0.0M
2023-09-21 168.68 171.38 168.04 170.70 0.0M
2023-09-20 169.66 171.30 168.32 168.82 0.0M
2023-09-19 170.62 170.62 167.53 168.73 0.0M
2023-09-18 171.74 171.99 170.47 170.76 0.0M
2023-09-15 170.77 171.42 167.89 171.18 0.1M
2023-09-14 169.69 171.75 169.69 171.12 0.0M
2023-09-13 170.71 170.71 166.90 167.67 0.0M
2023-09-12 169.91 171.69 168.84 169.94 0.0M
2023-09-11 168.98 170.16 168.50 169.36 0.0M
2023-09-08 170.93 170.93 167.39 167.77 0.0M
2023-09-07 171.65 171.65 168.49 169.36 0.0M
2023-09-06 171.11 171.39 169.29 171.34 0.0M
2023-09-05 175.61 175.61 167.44 169.80 0.0M
2023-09-01 173.96 178.08 173.78 177.51 0.0M
2023-08-31 172.89 174.55 171.31 171.65 0.0M
2023-08-30 171.56 174.05 171.56 172.87 0.0M
2023-08-29 170.64 171.99 168.60 171.66 0.0M
2023-08-28 171.50 172.77 169.70 170.85 0.0M
2023-08-25 169.77 170.39 168.67 170.24 0.0M
2023-08-24 169.52 171.12 168.39 169.10 0.0M
2023-08-23 170.40 171.22 169.36 170.59 0.0M
2023-08-22 170.56 170.56 168.81 169.54 0.0M
2023-08-21 170.25 170.87 169.01 169.94 0.0M
2023-08-18 169.37 171.51 168.41 170.43 0.0M
2023-08-17 170.25 170.78 169.78 170.23 0.0M
2023-08-16 170.13 172.50 169.61 170.62 0.0M
2023-08-15 172.21 172.90 170.70 171.44 0.0M
2023-08-14 173.22 173.85 171.20 173.01 0.0M
2023-08-11 176.87 177.03 174.48 174.86 0.0M
2023-08-10 178.85 179.69 175.50 176.81 0.0M
2023-08-09 178.97 180.03 176.85 178.93 0.0M
2023-08-08 180.34 180.34 175.93 178.19 0.0M
2023-08-07 182.07 183.95 180.73 181.19 0.0M
2023-08-04 184.18 186.16 180.60 180.91 0.0M
2023-08-03 191.95 191.95 172.27 181.34 0.1M
2023-08-02 193.50 196.10 192.67 194.70 0.0M
2023-08-01 192.52 195.75 192.52 195.74 0.0M
2023-07-31 191.62 193.76 190.30 193.76 0.0M
2023-07-28 193.41 193.41 190.99 191.16 0.0M
2023-07-27 191.65 191.65 190.33 191.36 0.1M
2023-07-26 197.92 198.33 191.35 191.58 0.0M
2023-07-25 197.50 200.81 195.56 197.40 0.1M
2023-07-24 193.93 198.27 192.73 198.01 0.0M
2023-07-21 198.56 198.56 193.62 193.68 0.0M
2023-07-20 198.89 198.89 196.17 197.86 0.0M
2023-07-19 197.02 198.58 195.21 197.82 0.1M
2023-07-18 196.57 198.73 196.51 198.00 0.0M
2023-07-17 190.00 198.58 189.26 197.34 0.1M
2023-07-14 191.74 192.44 189.08 191.20 0.0M
2023-07-13 189.85 191.67 188.90 191.56 0.0M
2023-07-12 189.46 192.85 187.33 190.55 0.0M
2023-07-11 184.20 187.71 184.08 186.95 0.0M
2023-07-10 179.62 184.27 179.62 184.18 0.0M
2023-07-07 179.61 182.35 179.61 180.13 0.0M
2023-07-06 181.78 181.78 176.50 178.75 0.0M
2023-07-05 183.00 184.82 180.09 183.09 0.1M
2023-07-03 183.00 184.90 183.00 184.83 0.0M
2023-06-30 183.76 185.91 182.65 183.91 0.1M
2023-06-29 182.28 186.40 182.28 182.51 0.0M
2023-06-28 183.47 183.47 181.38 181.78 0.0M
2023-06-27 181.88 183.62 181.88 182.79 0.0M
2023-06-26 181.47 184.58 181.01 181.01 0.0M
2023-06-23 181.49 183.46 180.42 181.43 0.1M
2023-06-22 183.84 183.84 181.86 183.00 0.0M
2023-06-21 182.69 186.47 181.52 184.00 0.0M
2023-06-20 184.77 186.31 182.38 182.50 0.0M
2023-06-16 184.97 185.23 181.45 184.53 0.2M
2023-06-15 184.00 184.16 180.22 183.69 0.0M
2023-06-14 186.76 186.76 182.51 183.65 0.1M
2023-06-13 182.54 186.11 182.38 185.61 0.1M
2023-06-12 181.99 183.02 180.71 181.37 0.0M
2023-06-09 183.17 183.17 179.77 181.30 0.0M
2023-06-08 184.18 184.86 182.19 183.55 0.0M
2023-06-07 181.74 184.57 179.59 183.54 0.1M
2023-06-06 171.38 181.78 171.38 179.58 0.1M
2023-06-05 176.48 176.48 169.26 171.04 0.1M
2023-06-02 170.27 179.27 170.27 178.57 0.1M
2023-06-01 166.89 169.62 166.42 167.37 0.1M
2023-05-31 168.86 169.66 166.18 166.46 0.1M
2023-05-30 174.01 174.01 168.27 169.08 0.1M
2023-05-26 173.41 173.84 171.43 172.86 0.1M
2023-05-25 174.33 175.47 171.82 173.71 0.0M
2023-05-24 177.99 178.62 175.14 175.17 0.0M
2023-05-23 179.19 180.36 178.25 178.91 0.0M
2023-05-22 178.88 182.21 178.10 180.50 0.0M
2023-05-19 182.51 183.40 176.77 177.94 0.0M
2023-05-18 178.69 180.56 178.12 180.16 0.0M
2023-05-17 176.91 180.34 175.72 179.30 0.1M
2023-05-16 176.32 177.38 175.04 175.90 0.0M
2023-05-15 178.07 178.84 176.40 176.92 0.0M
2023-05-12 179.23 179.79 176.69 178.07 0.0M
2023-05-11 179.53 179.97 177.07 177.95 0.0M
2023-05-10 182.80 182.80 178.79 181.45 0.0M
2023-05-09 181.78 182.06 179.92 180.39 0.0M
2023-05-08 182.38 182.71 179.34 181.94 0.0M
2023-05-05 177.96 180.95 175.00 179.29 0.1M
2023-05-04 175.65 176.15 172.73 174.15 0.0M
2023-05-03 178.40 181.36 177.29 177.37 0.1M
2023-05-02 177.10 180.00 176.12 178.57 0.1M
2023-05-01 176.80 181.85 176.80 179.02 0.0M
2023-04-28 177.42 180.43 176.37 176.73 0.1M
2023-04-27 175.74 178.97 175.30 178.80 0.1M
2023-04-26 175.74 176.71 174.02 175.62 0.0M
2023-04-25 180.64 181.50 177.50 177.61 0.1M
2023-04-24 179.97 182.32 179.97 182.09 0.0M
2023-04-21 180.78 180.80 178.40 180.28 0.1M
2023-04-20 176.80 180.90 176.03 180.86 0.1M
2023-04-19 179.73 179.73 175.69 177.34 0.1M
2023-04-18 177.27 179.30 176.28 179.29 0.0M
2023-04-17 176.69 177.97 176.17 177.15 0.0M
2023-04-14 176.22 178.64 176.17 176.57 0.0M
2023-04-13 177.36 177.36 174.65 176.63 0.0M
2023-04-12 174.51 176.97 174.51 176.08 0.0M
2023-04-11 172.73 176.79 172.73 173.54 0.0M
2023-04-10 167.54 173.04 165.02 171.30 0.1M
2023-04-06 168.32 168.50 165.34 167.55 0.1M
2023-04-05 175.54 175.89 165.47 167.31 0.2M
2023-04-04 184.52 184.52 175.11 176.58 0.1M
2023-04-03 184.17 184.79 181.19 184.06 0.0M
2023-03-31 182.15 185.25 181.12 184.16 0.1M
2023-03-30 183.22 183.90 180.59 180.80 0.1M
2023-03-29 180.98 183.52 180.35 182.43 0.1M
2023-03-28 177.34 180.18 177.34 179.74 0.0M
2023-03-27 178.76 178.76 176.34 177.46 0.0M
2023-03-24 176.27 178.64 174.96 176.66 0.1M
2023-03-23 177.33 179.86 174.19 177.21 0.1M
2023-03-22 180.06 181.59 176.77 177.09 0.1M
2023-03-21 177.72 180.51 177.55 180.01 0.1M
2023-03-20 174.51 177.60 174.51 174.99 0.1M
2023-03-17 175.28 175.82 172.01 173.19 0.2M
2023-03-16 170.00 179.46 169.50 176.29 0.1M
2023-03-15 170.74 171.75 167.64 169.69 0.1M
2023-03-14 175.22 177.21 171.44 174.48 0.1M
2023-03-13 171.12 172.89 169.56 171.37 0.1M
2023-03-10 178.08 178.08 172.50 173.86 0.1M
2023-03-09 183.09 183.09 178.08 178.24 0.1M
2023-03-08 184.38 184.38 179.15 182.08 0.1M
2023-03-07 180.90 184.67 180.17 184.27 0.1M
2023-03-06 184.80 185.97 178.67 180.26 0.1M
2023-03-03 186.19 186.37 184.44 184.45 0.1M
2023-03-02 182.81 186.30 182.81 185.72 0.1M
2023-03-01 180.40 184.66 179.37 184.01 0.1M
2023-02-28 179.47 183.29 178.87 182.39 0.1M
2023-02-27 182.87 182.87 176.83 178.75 0.1M
2023-02-24 163.61 181.02 163.25 178.25 0.1M
2023-02-23 160.01 162.62 159.89 161.93 0.1M
2023-02-22 159.52 162.58 158.60 160.93 0.1M
2023-02-21 161.18 162.97 158.46 158.74 0.1M
2023-02-17 159.70 163.18 157.67 163.16 0.0M
2023-02-16 157.31 160.21 156.47 158.87 0.1M
2023-02-15 155.53 159.31 154.96 158.94 0.0M
2023-02-14 156.86 158.32 154.68 156.35 0.1M
2023-02-13 154.99 158.06 154.99 158.06 0.0M
2023-02-10 153.96 156.22 153.96 155.26 0.0M
2023-02-09 157.16 158.50 155.11 155.17 0.1M
2023-02-08 158.09 158.85 156.85 157.31 0.1M
2023-02-07 157.47 159.93 156.58 158.94 0.1M
2023-02-06 158.92 161.00 157.97 158.61 0.0M
2023-02-03 158.42 161.61 158.42 160.47 0.1M
2023-02-02 158.57 160.63 156.77 160.19 0.1M
2023-02-01 155.32 160.34 154.63 158.57 0.1M
2023-01-31 153.69 156.68 152.11 156.47 0.1M
2023-01-30 153.31 155.70 151.72 152.43 0.1M
2023-01-27 153.57 155.34 153.30 154.08 0.0M
2023-01-26 153.20 154.21 151.07 154.14 0.0M
2023-01-25 151.40 152.84 149.69 152.74 0.1M
2023-01-24 151.76 154.29 151.29 153.08 0.1M
2023-01-23 150.35 153.76 149.50 152.71 0.1M
2023-01-20 147.83 151.44 146.66 150.41 0.1M
2023-01-19 151.27 151.59 146.18 146.45 0.1M
2023-01-18 153.78 155.81 150.82 150.95 0.1M
2023-01-17 154.62 157.00 153.22 153.93 0.1M
2023-01-13 154.53 156.14 153.21 155.41 0.0M
2023-01-12 153.86 156.62 151.98 154.84 0.1M
2023-01-11 152.17 154.01 151.95 153.27 0.0M
2023-01-10 145.76 151.65 145.75 151.65 0.0M
2023-01-09 148.69 149.19 144.46 146.92 0.1M
2023-01-06 142.64 148.78 140.87 148.75 0.0M
2023-01-05 142.99 142.99 139.44 140.44 0.1M
2023-01-04 141.59 143.16 140.00 142.78 0.0M
2023-01-03 143.05 143.05 139.50 140.27 0.1M