Alarm.com Holdings Inc

ALRM
🏛️ 美国 →
52.20
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 51.51 51.69 51.43 51.69 3.8K
09:32 51.69 51.69 51.69 51.69 0.4K
09:33 51.69 51.69 51.69 51.69 0.0K
09:34 51.69 51.69 51.69 51.69 0.0K
09:35 51.69 51.69 51.69 51.69 0.0K
09:36 51.69 51.69 51.69 51.69 0.0K
09:37 51.69 51.70 51.69 51.70 0.2K
09:38 51.70 51.70 51.70 51.70 0.0K
09:39 51.70 51.70 51.70 51.70 1.9K
09:40 51.70 51.70 51.70 51.70 0.0K
09:41 51.70 51.70 51.70 51.70 0.2K
09:42 51.70 51.97 51.70 51.97 1.5K
09:43 51.97 51.97 51.97 51.97 0.1K
09:44 51.97 51.97 51.97 51.97 0.0K
09:45 51.97 51.97 51.97 51.97 0.0K
09:46 51.97 51.97 51.97 51.97 0.1K
09:47 51.97 51.97 51.97 51.97 0.0K
09:48 51.97 51.97 51.97 51.97 0.0K
09:49 51.97 51.97 51.97 51.97 0.0K
09:50 51.97 51.97 51.97 51.97 0.1K
09:51 51.97 52.05 51.97 52.05 0.2K
09:52 52.05 52.05 52.05 52.05 0.0K
09:53 52.05 52.05 52.05 52.05 0.5K
09:54 52.05 52.05 52.00 52.00 0.8K
09:55 52.00 52.00 52.00 52.00 0.1K
09:56 52.00 52.00 52.00 52.00 0.0K
09:57 52.00 52.00 52.00 52.00 0.3K
09:58 52.00 52.00 52.00 52.00 0.0K
09:59 52.00 52.00 51.98 51.98 0.1K
10:00 51.98 51.98 51.98 51.98 0.2K
10:01 51.98 51.98 51.98 51.98 0.5K
10:02 51.98 51.98 51.72 51.72 1.7K
10:03 51.72 51.76 51.72 51.76 2.3K
10:04 51.79 51.79 51.79 51.79 1.8K
10:05 51.79 51.79 51.79 51.79 0.4K
10:06 51.79 51.79 51.79 51.79 0.3K
10:07 51.79 51.79 51.79 51.79 0.0K
10:08 51.79 51.90 51.79 51.90 0.4K
10:09 51.90 51.90 51.90 51.90 0.3K
10:10 51.90 51.90 51.90 51.90 0.0K
10:11 51.90 51.90 51.90 51.90 0.1K
10:12 51.90 51.90 51.90 51.90 0.0K
10:13 51.90 52.20 51.90 52.20 0.3K
10:14 52.20 52.20 52.20 52.20 0.2K
10:15 52.02 52.14 52.02 52.14 1.0K
10:16 52.04 52.17 52.04 52.07 3.3K
10:17 52.07 52.07 52.07 52.07 0.2K
10:18 52.07 52.17 52.07 52.17 0.8K
10:19 52.00 52.00 52.00 52.00 3.1K
10:20 52.00 52.00 52.00 52.00 0.0K
10:21 52.00 52.00 51.97 51.97 0.8K
10:22 51.97 51.97 51.94 51.94 0.4K
10:23 51.94 52.00 51.94 52.00 0.4K
10:24 52.00 52.10 52.00 52.10 0.5K
10:25 52.10 52.10 52.10 52.10 0.3K
10:26 52.10 52.10 52.10 52.10 0.1K
10:27 52.10 52.10 52.10 52.10 0.0K
10:28 52.14 52.14 52.14 52.14 0.3K
10:29 52.14 52.14 52.14 52.14 0.2K
10:30 52.14 52.14 52.06 52.06 0.9K
10:31 52.06 52.06 52.06 52.06 0.0K
10:32 52.06 52.06 52.06 52.06 0.0K
10:33 52.06 52.06 52.06 52.06 0.0K
10:34 52.06 52.06 52.06 52.06 0.1K
10:35 52.06 52.06 52.06 52.06 0.1K
10:36 52.06 52.06 52.06 52.06 0.2K
10:37 52.06 52.06 52.06 52.06 0.1K
10:38 52.06 52.06 51.96 51.96 0.7K
10:39 51.96 52.05 51.96 52.05 0.7K
10:40 52.02 52.02 51.99 51.99 1.1K
10:41 52.02 52.02 52.02 52.02 0.6K
10:42 52.02 52.02 52.02 52.02 0.0K
10:43 52.02 52.02 52.02 52.02 0.1K
10:44 52.02 52.02 52.02 52.02 0.1K
10:45 52.02 52.02 52.02 52.02 0.0K
10:46 52.02 52.02 52.02 52.02 0.0K
10:47 52.02 52.02 52.02 52.02 0.0K
10:48 52.02 52.02 52.02 52.02 0.0K
10:49 52.02 52.02 52.02 52.02 0.2K
10:50 52.02 52.02 52.02 52.02 0.0K
10:51 52.02 52.02 52.02 52.02 0.3K
10:52 52.02 52.02 52.02 52.02 0.6K
10:53 52.02 52.02 52.02 52.02 0.1K
10:54 52.02 52.02 52.02 52.02 0.1K
10:55 52.02 52.02 52.02 52.02 0.1K
10:56 52.02 52.02 52.02 52.02 0.2K
10:57 51.94 51.94 51.94 51.94 0.2K
10:58 51.94 51.94 51.89 51.90 1.9K
10:59 51.90 51.90 51.90 51.90 3.5K
11:00 51.90 51.90 51.90 51.90 0.1K
11:01 51.90 51.90 51.90 51.90 0.3K
11:02 51.90 51.93 51.90 51.93 1.0K
11:03 51.93 51.93 51.93 51.93 0.3K
11:04 51.93 51.93 51.93 51.93 0.3K
11:05 51.93 51.93 51.93 51.93 0.0K
11:06 51.93 51.93 51.93 51.93 0.0K
11:07 51.93 51.93 51.85 51.85 0.3K
11:08 51.87 51.87 51.87 51.87 0.1K
11:09 51.87 51.88 51.87 51.88 0.5K
11:10 51.88 51.88 51.83 51.83 0.4K
11:11 51.84 51.95 51.84 51.95 3.4K
11:12 51.92 51.92 51.92 51.92 1.1K
11:13 51.95 51.95 51.95 51.95 0.5K
11:14 51.95 51.95 51.95 51.95 0.0K
11:15 51.89 51.89 51.89 51.89 0.2K
11:16 51.89 51.89 51.88 51.88 1.5K
11:17 51.88 51.88 51.88 51.88 0.1K
11:18 51.88 51.88 51.88 51.88 0.3K
11:19 51.88 51.88 51.88 51.88 0.0K
11:20 51.88 51.88 51.88 51.88 0.0K
11:21 51.88 51.88 51.88 51.88 0.0K
11:22 51.88 51.88 51.79 51.82 1.5K
11:23 51.82 51.82 51.82 51.82 0.5K
11:24 51.72 51.72 51.68 51.68 2.4K
11:25 51.68 51.68 51.68 51.68 0.0K
11:26 51.68 51.68 51.68 51.68 0.0K
11:27 51.68 51.68 51.67 51.67 1.9K
11:28 51.67 51.67 51.67 51.67 0.1K
11:29 51.67 51.67 51.67 51.67 0.1K
11:30 51.67 51.67 51.67 51.67 0.1K
11:31 51.67 51.67 51.67 51.67 0.0K
11:32 51.67 51.67 51.67 51.67 0.0K
11:33 51.67 51.67 51.67 51.67 0.2K
11:34 51.67 51.67 51.47 51.56 2.0K
11:35 51.56 51.62 51.56 51.62 0.4K
11:36 51.62 51.62 51.62 51.62 0.0K
11:37 51.62 51.62 51.62 51.62 0.1K
11:38 51.62 51.62 51.62 51.62 1.3K
11:39 51.62 51.66 51.62 51.66 0.8K
11:40 51.66 51.66 51.66 51.66 0.4K
11:41 51.66 51.66 51.66 51.66 0.1K
11:42 51.66 51.66 51.66 51.66 0.2K
11:43 51.66 51.68 51.66 51.68 0.7K
11:44 51.61 51.62 51.61 51.62 6.7K
11:45 51.62 51.62 51.60 51.60 0.2K
11:46 51.60 51.60 51.60 51.60 0.4K
11:47 51.60 51.60 51.54 51.54 1.5K
11:48 51.54 51.54 51.54 51.54 0.4K
11:49 51.54 51.54 51.54 51.54 0.1K
11:50 51.54 51.54 51.54 51.54 0.2K
11:51 51.54 51.54 51.54 51.54 0.0K
11:52 51.54 51.54 51.54 51.54 0.1K
11:53 51.54 51.54 51.54 51.54 0.1K
11:54 51.54 51.54 51.48 51.48 0.4K
11:55 51.48 51.48 51.48 51.48 0.4K
11:56 51.48 51.48 51.48 51.48 0.1K
11:57 51.48 51.48 51.48 51.48 0.5K
11:58 51.48 51.48 51.48 51.48 0.2K
11:59 51.48 51.48 51.48 51.48 0.1K
12:00 51.48 51.48 51.48 51.48 0.4K
12:01 51.48 51.48 51.48 51.48 0.1K
12:02 51.48 51.48 51.48 51.48 0.8K
12:03 51.48 51.48 51.48 51.48 0.1K
12:04 51.48 51.48 51.48 51.48 0.2K
12:05 51.48 51.48 51.48 51.48 0.0K
12:06 51.48 51.48 51.48 51.48 0.4K
12:07 51.48 51.48 51.41 51.41 1.2K
12:08 51.38 51.45 51.38 51.45 1.3K
12:09 51.45 51.45 51.45 51.45 0.2K
12:10 51.45 51.45 51.45 51.45 0.8K
12:11 51.45 51.45 51.45 51.45 0.1K
12:12 51.45 51.45 51.45 51.45 0.1K
12:13 51.45 51.45 51.32 51.32 1.3K
12:14 51.32 51.34 51.32 51.34 0.1K
12:15 51.34 51.34 51.34 51.34 0.0K
12:16 51.34 51.34 51.34 51.34 0.5K
12:17 51.34 51.34 51.34 51.34 0.0K
12:18 51.34 51.34 51.34 51.34 0.2K
12:19 51.34 51.34 51.34 51.34 0.1K
12:20 51.21 51.21 51.21 51.21 0.7K
12:21 51.21 51.21 51.21 51.21 0.0K
12:22 51.21 51.21 51.21 51.21 0.0K
12:23 51.21 51.21 51.21 51.21 0.1K
12:24 51.19 51.19 51.19 51.19 0.1K
12:25 51.19 51.19 51.19 51.19 0.1K
12:26 51.19 51.19 51.19 51.19 0.0K
12:27 51.19 51.19 51.18 51.18 0.2K
12:28 51.18 51.18 51.18 51.18 0.0K
12:29 51.18 51.18 51.18 51.18 0.0K
12:30 51.25 51.25 51.25 51.25 1.3K
12:31 51.25 51.25 51.25 51.25 0.1K
12:32 51.25 51.32 51.25 51.32 3.1K
12:33 51.29 51.30 51.29 51.30 2.8K
12:34 51.30 51.30 51.30 51.30 0.1K
12:35 51.30 51.30 51.30 51.30 0.2K
12:36 51.30 51.30 51.30 51.30 0.1K
12:37 51.30 51.30 51.30 51.30 0.1K
12:38 51.30 51.30 51.30 51.30 0.0K
12:39 51.30 51.30 51.30 51.30 0.1K
12:40 51.30 51.30 51.30 51.30 0.1K
12:41 51.30 51.30 51.30 51.30 0.1K
12:42 51.30 51.30 51.30 51.30 0.0K
12:43 51.30 51.30 51.30 51.30 0.1K
12:44 51.30 51.30 51.30 51.30 0.0K
12:45 51.30 51.30 51.30 51.30 0.0K
12:46 51.30 51.30 51.30 51.30 0.0K
12:47 51.30 51.30 51.27 51.27 0.1K
12:48 51.27 51.27 51.27 51.27 0.0K
12:49 51.27 51.31 51.27 51.31 3.9K
12:50 51.31 51.31 51.24 51.24 0.5K
12:51 51.24 51.27 51.24 51.27 0.5K
12:52 51.27 51.30 51.27 51.30 0.2K
12:53 51.30 51.30 51.30 51.30 0.2K
12:54 51.27 51.27 51.27 51.27 0.1K
12:55 51.27 51.27 51.27 51.27 0.0K
12:56 51.27 51.27 51.27 51.27 0.0K
12:57 51.27 51.27 51.27 51.27 0.2K
12:58 51.27 51.27 51.27 51.27 0.2K
12:59 51.27 51.27 51.27 51.27 0.0K
13:00 51.27 51.27 51.27 51.27 0.0K
13:01 51.39 51.44 51.39 51.44 12.0K
13:02 51.47 51.47 51.47 51.47 0.2K
13:03 51.47 51.47 51.47 51.47 0.6K
13:04 51.47 51.47 51.47 51.47 0.0K
13:05 51.47 51.47 51.47 51.47 0.1K
13:06 51.47 51.47 51.47 51.47 0.3K
13:07 51.47 51.47 51.47 51.47 0.1K
13:08 51.47 51.47 51.47 51.47 0.1K
13:09 51.47 51.55 51.47 51.53 1.1K
13:10 51.53 51.53 51.50 51.50 0.1K
13:11 51.53 51.54 51.53 51.54 4.6K
13:12 51.54 51.56 51.53 51.53 0.9K
13:13 51.53 51.59 51.53 51.59 0.9K
13:14 51.59 51.59 51.59 51.59 0.0K
13:15 51.59 51.59 51.59 51.59 0.0K
13:16 51.59 51.59 51.59 51.59 0.2K
13:17 51.59 51.59 51.59 51.59 0.1K
13:18 51.59 51.59 51.59 51.59 0.0K
13:19 51.59 51.59 51.59 51.59 0.0K
13:20 51.59 51.59 51.59 51.59 0.6K
13:21 51.59 51.59 51.59 51.59 0.1K
13:22 51.59 51.59 51.59 51.59 0.1K
13:23 51.59 51.59 51.59 51.59 0.1K
13:24 51.59 51.59 51.59 51.59 0.0K
13:25 51.59 51.59 51.59 51.59 0.2K
13:26 51.59 51.59 51.59 51.59 0.5K
13:27 51.59 51.59 51.59 51.59 0.0K
13:28 51.59 51.59 51.59 51.59 0.1K
13:29 51.59 51.59 51.59 51.59 0.0K
13:30 51.59 51.67 51.59 51.67 3.1K
13:31 51.67 51.67 51.67 51.67 0.5K
13:32 51.67 51.67 51.67 51.67 0.0K
13:33 51.67 51.67 51.67 51.67 0.1K
13:34 51.67 51.67 51.59 51.63 3.5K
13:35 51.63 51.63 51.57 51.57 2.2K
13:36 51.57 51.57 51.57 51.57 0.0K
13:37 51.57 51.57 51.57 51.57 0.0K
13:38 51.57 51.57 51.51 51.51 0.6K
13:39 51.51 51.51 51.51 51.51 0.1K
13:40 51.51 51.51 51.51 51.51 0.1K
13:41 51.51 51.51 51.51 51.51 0.0K
13:42 51.45 51.45 51.45 51.45 0.8K
13:43 51.45 51.45 51.45 51.45 0.0K
13:44 51.45 51.51 51.45 51.51 0.9K
13:45 51.51 51.51 51.51 51.51 0.5K
13:46 51.51 51.51 51.51 51.51 0.0K
13:47 51.51 51.51 51.51 51.51 0.1K
13:48 51.51 51.51 51.51 51.51 0.0K
13:49 51.51 51.51 51.51 51.51 0.5K
13:50 51.35 51.35 51.35 51.35 0.8K
13:51 51.43 51.43 51.43 51.43 0.2K
13:52 51.43 51.43 51.43 51.43 0.2K
13:53 51.43 51.43 51.43 51.43 0.1K
13:54 51.43 51.43 51.43 51.43 0.0K
13:55 51.43 51.47 51.43 51.47 0.6K
13:56 51.47 51.50 51.47 51.50 0.3K
13:57 51.50 51.50 51.50 51.50 0.1K
13:58 51.50 51.50 51.50 51.50 0.0K
13:59 51.50 51.50 51.50 51.50 0.0K
14:00 51.52 51.52 51.52 51.52 0.2K
14:01 51.52 51.52 51.52 51.52 0.6K
14:02 51.52 51.52 51.52 51.52 0.8K
14:03 51.52 51.52 51.52 51.52 0.0K
14:04 51.52 51.52 51.42 51.42 1.3K
14:05 51.42 51.49 51.42 51.49 0.3K
14:06 51.49 51.49 51.49 51.49 0.1K
14:07 51.49 51.49 51.49 51.49 0.1K
14:08 51.49 51.49 51.49 51.49 0.1K
14:09 51.49 51.49 51.49 51.49 0.1K
14:10 51.49 51.49 51.49 51.49 0.1K
14:11 51.49 51.49 51.49 51.49 0.0K
14:12 51.49 51.49 51.49 51.49 0.0K
14:13 51.49 51.49 51.49 51.49 0.0K
14:14 51.49 51.49 51.49 51.49 0.0K
14:15 51.49 51.49 51.49 51.49 0.8K
14:16 51.49 51.49 51.49 51.49 0.0K
14:17 51.49 51.53 51.49 51.53 1.3K
14:18 51.53 51.53 51.53 51.53 0.1K
14:19 51.53 51.60 51.53 51.60 2.5K
14:20 51.60 51.64 51.60 51.64 1.0K
14:21 51.64 51.64 51.64 51.64 0.1K
14:22 51.64 51.64 51.64 51.64 0.3K
14:23 51.64 51.70 51.64 51.68 0.3K
14:24 51.70 51.71 51.70 51.71 2.2K
14:25 51.71 51.71 51.71 51.71 0.4K
14:26 51.71 51.75 51.71 51.75 0.3K
14:27 51.75 51.75 51.67 51.67 2.2K
14:28 51.67 51.67 51.67 51.67 0.3K
14:29 51.67 51.67 51.67 51.67 0.4K
14:30 51.67 51.75 51.67 51.75 5.0K
14:31 51.75 51.75 51.75 51.75 0.1K
14:32 51.72 51.72 51.72 51.72 0.8K
14:33 51.72 51.72 51.72 51.72 0.0K
14:34 51.72 51.72 51.72 51.72 0.0K
14:35 51.72 51.72 51.72 51.72 0.1K
14:36 51.72 51.72 51.72 51.72 0.3K
14:37 51.72 51.72 51.72 51.72 0.1K
14:38 51.72 51.78 51.72 51.78 2.2K
14:39 51.78 51.78 51.78 51.78 0.1K
14:40 51.78 51.81 51.78 51.81 0.3K
14:41 51.81 51.81 51.77 51.77 0.4K
14:42 51.77 51.77 51.77 51.77 0.2K
14:43 51.77 51.77 51.77 51.77 0.1K
14:44 51.77 51.77 51.73 51.75 1.5K
14:45 51.75 51.75 51.75 51.75 0.8K
14:46 51.75 51.80 51.73 51.80 1.7K
14:47 51.74 51.76 51.74 51.76 2.3K
14:48 51.76 51.76 51.76 51.76 0.4K
14:49 51.76 51.76 51.74 51.74 1.1K
14:50 51.74 51.74 51.72 51.72 0.1K
14:51 51.72 51.72 51.69 51.69 2.1K
14:52 51.69 51.71 51.69 51.71 2.6K
14:53 51.71 51.71 51.71 51.71 0.1K
14:54 51.71 51.71 51.68 51.68 1.8K
14:55 51.68 51.68 51.63 51.63 1.4K
14:56 51.65 51.66 51.65 51.66 0.8K
14:57 51.66 51.66 51.66 51.66 0.3K
14:58 51.66 51.79 51.66 51.78 2.3K
14:59 51.78 51.78 51.78 51.78 0.1K
15:00 51.78 51.78 51.78 51.78 0.1K
15:01 51.78 51.78 51.78 51.78 0.1K
15:02 51.78 51.78 51.78 51.78 0.0K
15:03 51.78 51.78 51.78 51.78 0.5K
15:04 51.78 51.78 51.78 51.78 0.2K
15:05 51.78 51.78 51.73 51.73 0.5K
15:06 51.73 51.73 51.71 51.71 0.4K
15:07 51.71 51.76 51.71 51.73 1.6K
15:08 51.73 51.74 51.73 51.74 1.5K
15:09 51.74 51.78 51.74 51.78 0.9K
15:10 51.78 51.78 51.71 51.72 1.4K
15:11 51.72 51.72 51.71 51.71 0.9K
15:12 51.71 51.72 51.71 51.72 0.6K
15:13 51.72 51.72 51.72 51.72 0.0K
15:14 51.72 51.72 51.72 51.72 0.8K
15:15 51.72 51.72 51.71 51.72 1.9K
15:16 51.72 51.73 51.72 51.73 1.6K
15:17 51.71 51.73 51.71 51.71 3.6K
15:18 51.71 51.71 51.68 51.68 1.1K
15:19 51.68 51.68 51.68 51.68 0.1K
15:20 51.68 51.68 51.67 51.67 0.4K
15:21 51.67 51.67 51.62 51.62 1.5K
15:22 51.62 51.67 51.62 51.67 0.9K
15:23 51.67 51.67 51.62 51.62 0.9K
15:24 51.62 51.62 51.62 51.62 0.2K
15:25 51.62 51.62 51.56 51.56 1.3K
15:26 51.56 51.56 51.56 51.56 1.9K
15:27 51.56 51.56 51.56 51.56 0.7K
15:28 51.56 51.61 51.56 51.61 0.5K
15:29 51.64 51.64 51.64 51.64 1.1K
15:30 51.61 51.61 51.61 51.61 0.7K
15:31 51.61 51.62 51.61 51.62 0.2K
15:32 51.66 51.66 51.65 51.65 1.9K
15:33 51.65 51.71 51.65 51.71 0.3K
15:34 51.71 51.71 51.71 51.71 1.9K
15:35 51.71 51.71 51.71 51.71 3.2K
15:36 51.71 51.73 51.63 51.63 8.0K
15:37 51.63 51.63 51.62 51.62 0.9K
15:38 51.62 51.68 51.62 51.68 0.5K
15:39 51.68 51.68 51.68 51.68 0.2K
15:40 51.68 51.68 51.68 51.68 0.2K
15:41 51.68 51.68 51.68 51.68 0.9K
15:42 51.68 51.71 51.68 51.71 0.4K
15:43 51.71 51.71 51.70 51.71 1.0K
15:44 51.70 51.70 51.70 51.70 2.5K
15:45 51.70 51.72 51.70 51.72 1.3K
15:46 51.74 51.82 51.74 51.82 2.5K
15:47 51.82 51.82 51.77 51.77 1.0K
15:48 51.77 51.77 51.70 51.70 0.9K
15:49 51.70 51.70 51.70 51.70 0.1K
15:50 51.70 51.71 51.70 51.71 0.5K
15:51 51.71 51.81 51.71 51.81 4.2K
15:52 51.78 51.78 51.78 51.78 3.7K
15:53 51.71 51.71 51.71 51.71 1.5K
15:54 51.71 51.71 51.69 51.69 3.7K
15:55 51.74 51.78 51.74 51.78 2.7K
15:56 51.78 51.81 51.78 51.81 3.6K
15:57 51.82 51.84 51.82 51.84 5.2K
15:58 51.84 51.84 51.78 51.80 6.7K
15:59 51.83 51.83 51.79 51.79 6.9K
16:00 51.78 51.81 51.73 51.77 81.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据