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
2024-12-31 187.16 187.59 184.89 185.91 0.1M
2024-12-30 184.98 186.33 182.28 185.40 0.1M
2024-12-27 186.43 188.77 182.94 185.40 0.1M
2024-12-26 188.00 188.45 186.07 188.29 0.1M
2024-12-24 185.92 188.52 185.81 188.26 0.1M
2024-12-23 187.67 189.18 184.13 186.54 0.1M
2024-12-20 192.50 195.63 188.34 188.34 0.4M
2024-12-19 199.16 200.69 193.86 194.51 0.1M
2024-12-18 197.60 201.03 193.99 197.29 0.3M
2024-12-17 195.69 196.56 193.68 196.51 0.1M
2024-12-16 192.02 198.44 192.02 196.58 0.1M
2024-12-13 193.35 194.39 191.60 193.10 0.1M
2024-12-12 196.49 196.50 192.84 193.35 0.1M
2024-12-11 197.75 198.97 195.90 195.95 0.1M
2024-12-10 196.60 198.10 192.00 195.74 0.1M
2024-12-09 197.21 198.83 195.45 195.55 0.0M
2024-12-06 197.63 197.70 194.57 196.09 0.0M
2024-12-05 201.64 201.64 195.73 195.73 0.1M
2024-12-04 201.18 201.18 198.14 200.40 0.1M
2024-12-03 203.01 203.14 197.88 199.74 0.1M
2024-12-02 201.20 202.04 198.53 201.95 0.1M
2024-11-29 199.56 200.47 197.05 199.95 0.0M
2024-11-27 200.21 201.08 197.47 197.89 0.0M
2024-11-26 202.46 203.61 197.60 197.75 0.1M
2024-11-25 199.90 205.62 198.27 202.61 0.1M
2024-11-22 196.28 199.36 196.28 198.10 0.1M
2024-11-21 193.09 197.35 193.09 196.36 0.1M
2024-11-20 189.84 191.98 188.00 191.74 0.1M
2024-11-19 191.07 193.23 190.60 190.70 0.1M
2024-11-18 194.28 197.58 193.49 193.49 0.1M
2024-11-15 194.44 197.36 193.67 194.31 0.1M
2024-11-14 195.48 197.29 191.61 193.01 0.1M
2024-11-13 194.50 196.05 192.60 195.52 0.1M
2024-11-12 195.66 195.92 192.16 192.28 0.1M
2024-11-11 196.67 198.27 194.83 196.20 0.1M
2024-11-08 195.99 198.28 194.18 195.58 0.1M
2024-11-07 197.17 198.74 193.80 197.43 0.1M
2024-11-06 197.31 200.09 194.93 196.89 0.1M
2024-11-05 182.53 187.63 182.47 186.80 0.1M
2024-11-04 187.54 188.34 182.42 183.27 0.1M
2024-11-01 175.22 190.53 174.13 187.48 0.3M
2024-10-31 171.74 172.33 169.49 169.54 0.1M
2024-10-30 171.74 175.48 171.00 173.09 0.1M
2024-10-29 172.84 173.48 172.01 173.46 0.0M
2024-10-28 172.50 176.05 172.50 174.16 0.0M
2024-10-25 169.43 172.34 168.36 171.78 0.1M
2024-10-24 169.31 170.29 167.50 168.97 0.1M
2024-10-23 169.65 171.58 168.15 168.80 0.1M
2024-10-22 170.63 173.48 168.79 170.59 0.1M
2024-10-21 177.14 177.14 171.82 171.88 0.1M
2024-10-18 180.05 180.05 177.45 177.54 0.0M
2024-10-17 181.29 181.29 178.62 179.83 0.1M
2024-10-16 181.92 184.64 181.53 181.53 0.1M
2024-10-15 179.40 182.06 179.40 181.50 0.1M
2024-10-14 176.24 178.96 175.35 178.82 0.1M
2024-10-11 172.48 177.42 172.48 177.01 0.1M
2024-10-10 171.37 171.76 169.87 171.76 0.1M
2024-10-09 171.51 174.73 170.94 173.30 0.1M
2024-10-08 175.11 175.34 171.03 172.23 0.1M
2024-10-07 174.50 176.47 173.91 175.51 0.1M
2024-10-04 175.86 175.86 173.62 175.76 0.1M
2024-10-03 173.62 173.67 171.48 172.40 0.0M
2024-10-02 175.16 178.45 174.63 174.63 0.0M
2024-10-01 178.87 178.88 175.36 176.44 0.1M
2024-09-30 179.17 181.29 178.57 180.13 0.1M
2024-09-27 182.39 184.80 180.85 181.09 0.1M
2024-09-26 180.72 182.50 179.23 180.21 0.1M
2024-09-25 183.22 183.22 177.61 178.16 0.1M
2024-09-24 181.67 183.39 180.38 182.73 0.1M
2024-09-23 181.87 183.03 179.10 180.37 0.0M
2024-09-20 184.17 184.17 180.61 181.15 0.2M
2024-09-19 186.35 186.74 183.36 184.93 0.1M
2024-09-18 178.29 189.54 178.29 181.81 0.1M
2024-09-17 180.53 180.93 178.30 178.90 0.1M
2024-09-16 179.85 179.89 177.02 178.42 0.0M
2024-09-13 178.31 179.21 177.29 178.84 0.0M
2024-09-12 175.13 176.38 172.70 175.48 0.0M
2024-09-11 169.83 174.53 168.05 174.11 0.1M
2024-09-10 170.24 171.86 169.44 171.19 0.1M
2024-09-09 170.13 172.04 169.35 171.09 0.0M
2024-09-06 172.60 174.22 170.43 170.43 0.0M
2024-09-05 176.92 176.92 172.12 173.37 0.1M
2024-09-04 177.80 178.90 175.95 176.09 0.1M
2024-09-03 183.01 183.58 177.61 178.90 0.1M
2024-08-30 183.94 185.80 181.76 185.40 0.1M
2024-08-29 183.45 185.99 182.03 184.30 0.1M
2024-08-28 181.28 182.03 179.74 181.56 0.1M
2024-08-27 183.45 184.53 181.04 181.86 0.1M
2024-08-26 185.45 186.69 183.58 185.30 0.1M
2024-08-23 181.92 186.25 181.57 184.32 0.0M
2024-08-22 178.92 180.80 178.05 180.23 0.0M
2024-08-21 178.45 180.88 178.14 179.83 0.0M
2024-08-20 178.38 179.16 176.91 177.57 0.1M
2024-08-19 178.37 179.50 176.96 179.29 0.1M
2024-08-16 174.55 178.00 174.53 177.67 0.1M
2024-08-15 175.77 177.46 174.26 174.55 0.1M
2024-08-14 172.69 172.69 169.74 171.46 0.0M
2024-08-13 171.04 172.35 168.75 171.57 0.1M
2024-08-12 171.99 172.20 169.48 170.30 0.0M
2024-08-09 175.55 175.55 169.57 172.32 0.1M
2024-08-08 172.09 175.19 170.71 174.88 0.1M
2024-08-07 174.46 174.46 168.55 169.28 0.1M
2024-08-06 172.37 174.73 170.26 171.58 0.1M
2024-08-05 166.86 173.21 164.38 172.99 0.2M
2024-08-02 176.49 178.78 173.81 175.09 0.2M
2024-08-01 185.00 188.75 179.20 184.78 0.2M
2024-07-31 190.69 195.68 187.62 192.72 0.1M
2024-07-30 193.42 194.11 190.27 191.01 0.1M
2024-07-29 194.41 196.00 190.96 193.27 0.1M
2024-07-26 194.80 198.53 194.00 194.96 0.1M
2024-07-25 184.79 194.50 184.76 192.03 0.1M
2024-07-24 185.47 187.77 183.05 183.27 0.1M
2024-07-23 184.36 189.27 184.36 187.13 0.1M
2024-07-22 184.20 187.26 182.15 185.90 0.2M
2024-07-19 184.81 184.99 182.10 183.54 0.1M
2024-07-18 183.75 188.12 182.85 184.75 0.1M
2024-07-17 182.25 186.96 182.25 185.47 0.1M
2024-07-16 175.82 185.16 175.82 184.68 0.1M
2024-07-15 174.47 177.60 173.87 175.45 0.1M
2024-07-12 174.96 175.85 172.85 172.92 0.1M
2024-07-11 168.86 174.21 167.09 172.69 0.1M
2024-07-10 166.20 166.20 164.10 164.89 0.1M
2024-07-09 166.92 166.92 163.74 164.50 0.1M
2024-07-08 167.37 168.14 166.46 166.50 0.0M
2024-07-05 167.84 169.00 165.18 165.72 0.1M
2024-07-03 167.98 169.51 167.74 168.80 0.0M
2024-07-02 166.77 168.37 166.42 168.05 0.1M
2024-07-01 173.13 173.35 166.94 167.45 0.1M
2024-06-28 173.00 173.84 170.49 173.00 0.2M
2024-06-27 171.28 172.87 170.45 171.01 0.1M
2024-06-26 170.13 171.88 169.01 170.60 0.1M
2024-06-25 174.77 175.00 171.22 171.28 0.0M
2024-06-24 176.10 177.90 174.42 175.71 0.1M
2024-06-21 174.49 175.60 173.19 174.93 0.2M
2024-06-20 174.72 178.30 173.62 175.39 0.1M
2024-06-18 177.36 179.59 175.18 175.74 0.1M
2024-06-17 174.58 178.20 174.58 177.61 0.1M
2024-06-14 175.13 175.13 170.88 175.05 0.1M
2024-06-13 180.85 180.95 176.91 177.65 0.1M
2024-06-12 184.38 187.62 180.07 181.72 0.1M
2024-06-11 181.83 181.85 177.18 179.20 0.1M
2024-06-10 183.03 183.41 181.45 182.88 0.1M
2024-06-07 187.26 188.00 184.72 184.99 0.0M
2024-06-06 186.87 189.47 186.11 187.92 0.0M
2024-06-05 186.81 187.75 184.65 187.28 0.1M
2024-06-04 185.00 187.91 184.84 185.43 0.0M
2024-06-03 192.34 193.25 185.82 186.91 0.0M
2024-05-31 189.88 191.31 187.07 189.99 0.1M
2024-05-30 189.37 190.45 188.91 189.68 0.0M
2024-05-29 188.33 188.80 186.62 187.56 0.0M
2024-05-28 192.99 194.47 190.53 191.32 0.1M
2024-05-24 191.74 192.41 188.49 192.13 0.1M
2024-05-23 194.17 194.17 189.75 190.77 0.1M
2024-05-22 194.19 196.21 192.90 193.78 0.1M
2024-05-21 193.66 195.45 193.66 194.26 0.1M
2024-05-20 193.93 196.30 193.93 195.18 0.0M
2024-05-17 196.84 196.84 193.76 194.24 0.0M
2024-05-16 199.22 199.82 195.59 196.02 0.1M
2024-05-15 200.05 201.54 198.87 200.72 0.0M
2024-05-14 199.23 199.50 197.32 198.70 0.0M
2024-05-13 199.48 199.48 196.56 196.57 0.1M
2024-05-10 199.49 199.49 196.28 198.43 0.0M
2024-05-09 194.57 198.45 194.24 198.30 0.0M
2024-05-08 193.34 195.42 193.34 193.99 0.0M
2024-05-07 193.28 195.41 193.22 194.07 0.1M
2024-05-06 194.88 195.51 193.12 193.25 0.1M
2024-05-03 190.00 195.50 177.22 193.97 0.1M
2024-05-02 195.69 196.07 192.69 195.24 0.1M
2024-05-01 195.93 197.59 193.53 193.93 0.1M
2024-04-30 199.28 201.15 193.89 194.38 0.1M
2024-04-29 199.52 202.51 198.57 199.50 0.1M
2024-04-26 199.64 201.20 197.90 198.52 0.1M
2024-04-25 202.06 202.06 196.83 199.63 0.1M
2024-04-24 204.12 205.92 200.95 204.20 0.1M
2024-04-23 204.98 208.66 203.84 204.99 0.1M
2024-04-22 204.47 206.46 202.18 204.61 0.1M
2024-04-19 203.84 207.40 202.12 202.34 0.1M
2024-04-18 207.67 208.61 204.22 204.85 0.1M
2024-04-17 213.47 213.49 206.28 206.61 0.1M
2024-04-16 213.75 215.66 212.15 212.74 0.0M
2024-04-15 215.51 220.61 212.51 215.15 0.1M
2024-04-12 217.48 217.48 211.62 213.89 0.0M
2024-04-11 216.85 219.89 214.69 219.89 0.1M
2024-04-10 217.38 218.44 213.73 215.09 0.1M
2024-04-09 220.45 222.88 219.09 222.78 0.0M
2024-04-08 219.98 220.66 218.59 220.34 0.0M
2024-04-05 215.94 219.12 215.94 218.60 0.0M
2024-04-04 222.74 224.02 215.61 216.39 0.1M
2024-04-03 213.53 220.97 213.53 219.89 0.1M
2024-04-02 212.46 215.78 211.51 215.21 0.1M
2024-04-01 227.22 227.22 213.82 213.89 0.1M
2024-03-28 225.74 228.88 225.08 228.33 0.1M
2024-03-27 222.00 226.54 222.00 225.89 0.1M
2024-03-26 218.95 221.62 216.30 220.91 0.1M
2024-03-25 215.53 217.07 215.53 216.51 0.1M
2024-03-22 213.85 215.73 213.21 214.35 0.1M
2024-03-21 209.46 213.92 209.34 213.51 0.1M
2024-03-20 204.54 209.69 204.14 207.98 0.0M
2024-03-19 202.12 205.05 202.12 203.90 0.0M
2024-03-18 205.10 207.25 201.82 202.12 0.1M
2024-03-15 203.38 206.79 203.38 205.02 0.1M
2024-03-14 205.32 205.32 201.85 204.17 0.1M
2024-03-13 201.43 207.48 201.43 206.15 0.1M
2024-03-12 202.90 202.90 200.66 201.84 0.0M
2024-03-11 203.79 203.79 201.01 202.41 0.1M
2024-03-08 208.09 209.72 202.93 203.27 0.1M
2024-03-07 203.64 207.57 203.64 206.26 0.1M
2024-03-06 203.00 203.63 200.37 202.98 0.1M
2024-03-05 204.09 205.72 200.12 201.90 0.1M
2024-03-04 204.44 205.84 202.29 204.99 0.0M
2024-03-01 203.58 203.58 201.51 202.68 0.1M
2024-02-29 205.52 205.95 201.84 202.29 0.1M
2024-02-28 199.97 203.47 199.97 202.72 0.1M
2024-02-27 201.93 203.13 200.26 202.08 0.1M
2024-02-26 202.49 204.31 198.33 199.35 0.1M
2024-02-23 207.40 210.00 188.36 203.55 0.2M
2024-02-22 213.09 215.20 212.77 214.32 0.1M
2024-02-21 215.84 215.84 213.13 214.55 0.0M
2024-02-20 214.45 217.16 213.56 215.92 0.1M
2024-02-16 219.67 222.00 217.30 217.33 0.1M
2024-02-15 218.52 222.00 217.62 221.20 0.1M
2024-02-14 215.99 218.74 210.01 217.74 0.1M
2024-02-13 218.72 218.72 210.29 212.25 0.1M
2024-02-12 218.40 231.40 218.40 225.21 0.2M
2024-02-09 215.80 219.03 214.63 218.35 0.1M
2024-02-08 216.41 217.69 214.30 216.01 0.1M
2024-02-07 213.88 215.83 212.30 215.83 0.1M
2024-02-06 214.99 216.36 213.56 214.00 0.0M
2024-02-05 215.05 215.85 212.30 214.07 0.0M
2024-02-02 213.17 218.36 212.20 217.75 0.0M
2024-02-01 213.83 215.71 209.14 215.62 0.1M
2024-01-31 216.40 216.65 210.97 212.28 0.1M
2024-01-30 215.41 217.48 214.91 216.00 0.1M
2024-01-29 213.42 217.68 212.01 216.97 0.1M
2024-01-26 213.76 214.23 211.41 213.00 0.0M
2024-01-25 212.39 215.60 209.59 212.34 0.0M
2024-01-24 212.41 212.41 208.23 209.26 0.1M
2024-01-23 211.44 213.80 208.65 209.61 0.0M
2024-01-22 207.00 209.92 207.00 209.11 0.1M
2024-01-19 203.45 205.14 200.36 205.14 0.1M
2024-01-18 201.04 202.69 200.15 202.55 0.1M
2024-01-17 200.90 201.98 198.21 199.44 0.1M
2024-01-16 202.57 203.64 201.04 203.64 0.1M
2024-01-12 202.28 203.37 201.74 203.07 0.1M
2024-01-11 199.88 200.55 196.78 200.47 0.1M
2024-01-10 199.10 200.26 197.57 199.82 0.1M
2024-01-09 198.17 199.21 196.38 198.47 0.0M
2024-01-08 201.38 201.81 199.26 201.29 0.1M
2024-01-05 199.66 201.42 198.90 200.38 0.1M
2024-01-04 202.64 202.87 200.42 201.29 0.1M
2024-01-03 205.05 205.05 201.05 201.63 0.1M
2024-01-02 208.00 209.53 205.60 205.96 0.1M