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 58.73 58.73 58.73 58.73 14.9K
09:32 58.73 58.73 58.73 58.73 0.1K
09:33 58.73 58.83 58.73 58.83 0.4K
09:34 58.83 58.83 58.83 58.83 0.9K
09:35 58.83 58.83 58.83 58.83 0.0K
09:36 58.70 58.70 58.70 58.70 0.2K
09:37 58.70 58.70 58.70 58.70 0.0K
09:38 58.70 58.70 58.70 58.70 0.0K
09:39 58.70 58.70 58.70 58.70 0.2K
09:40 58.70 58.70 58.70 58.70 0.6K
09:41 58.70 58.70 58.70 58.70 0.1K
09:42 58.70 58.84 58.70 58.83 3.9K
09:43 58.83 58.83 58.83 58.83 0.3K
09:44 58.83 58.83 58.83 58.83 0.5K
09:45 58.83 58.83 58.83 58.83 0.2K
09:46 58.83 58.83 58.83 58.83 0.3K
09:47 58.83 58.92 58.83 58.92 0.2K
09:48 58.92 58.92 58.92 58.92 0.2K
09:49 58.92 59.06 58.92 59.06 1.5K
09:50 58.77 59.16 58.77 59.16 2.6K
09:51 59.16 59.16 59.16 59.16 0.0K
09:52 59.16 59.16 59.16 59.16 0.0K
09:53 59.16 59.16 59.16 59.16 0.1K
09:54 59.16 59.16 59.16 59.16 0.1K
09:55 59.16 59.16 59.16 59.16 0.2K
09:56 59.16 59.16 59.16 59.16 0.2K
09:57 59.11 59.11 59.11 59.11 0.3K
09:58 59.11 59.16 58.97 58.97 3.6K
09:59 58.97 58.97 58.97 58.97 0.7K
10:00 58.97 59.03 58.97 59.03 0.3K
10:01 58.98 58.98 58.98 58.98 1.3K
10:02 58.98 58.98 58.98 58.98 0.0K
10:03 58.98 59.07 58.98 59.07 0.5K
10:04 59.05 59.05 59.02 59.02 0.4K
10:05 59.02 59.04 59.02 59.04 0.4K
10:06 59.04 59.04 59.04 59.04 0.1K
10:07 59.04 59.04 58.70 58.70 0.4K
10:08 58.70 58.70 58.70 58.70 0.2K
10:09 58.70 58.70 58.70 58.70 0.2K
10:10 58.70 58.70 58.70 58.70 0.1K
10:11 58.70 58.70 58.70 58.70 0.0K
10:12 58.70 58.70 58.70 58.70 0.7K
10:13 58.70 58.70 58.70 58.70 0.2K
10:14 58.70 58.70 58.70 58.70 0.1K
10:15 58.70 58.70 58.70 58.70 0.2K
10:16 58.70 58.70 58.70 58.70 0.1K
10:17 58.70 58.73 58.70 58.73 0.3K
10:18 58.73 58.73 58.73 58.73 0.3K
10:19 58.73 58.88 58.73 58.88 3.1K
10:20 58.88 58.88 58.87 58.87 0.2K
10:21 58.87 58.87 58.87 58.87 0.1K
10:22 58.87 58.87 58.87 58.87 0.0K
10:23 58.87 58.87 58.87 58.87 0.0K
10:24 58.87 58.87 58.87 58.87 0.2K
10:25 58.87 58.87 58.87 58.87 0.1K
10:26 58.87 58.87 58.87 58.87 0.1K
10:27 59.07 59.07 59.07 59.07 2.0K
10:28 59.07 59.07 59.07 59.07 0.1K
10:29 59.07 59.08 59.07 59.08 2.4K
10:30 59.08 59.08 59.08 59.08 0.3K
10:31 59.08 59.08 59.08 59.08 0.5K
10:32 59.08 59.08 59.00 59.00 1.9K
10:33 59.00 59.00 59.00 59.00 0.6K
10:34 59.00 59.00 59.00 59.00 0.5K
10:35 59.00 59.00 59.00 59.00 0.1K
10:36 59.00 59.00 59.00 59.00 0.0K
10:37 59.00 59.00 59.00 59.00 0.1K
10:38 59.00 59.00 59.00 59.00 0.1K
10:39 59.00 59.00 59.00 59.00 0.3K
10:40 59.00 59.14 59.00 59.14 5.2K
10:41 59.14 59.14 59.03 59.03 2.0K
10:42 59.03 59.03 59.03 59.03 0.0K
10:43 59.03 59.03 59.03 59.03 0.1K
10:44 59.03 59.03 59.03 59.03 0.0K
10:45 59.03 59.03 59.03 59.03 0.2K
10:46 59.03 59.03 59.03 59.03 0.0K
10:47 59.03 59.14 59.03 59.14 0.5K
10:48 59.03 59.03 59.03 59.03 0.5K
10:49 59.03 59.03 59.03 59.03 0.4K
10:50 59.03 59.03 59.03 59.03 0.1K
10:51 59.03 59.03 59.03 59.03 0.0K
10:52 59.03 59.03 59.03 59.03 0.1K
10:53 59.03 59.03 59.03 59.03 0.0K
10:54 59.03 59.03 59.03 59.03 0.1K
10:55 59.03 59.28 59.03 59.28 1.2K
10:56 59.28 59.28 59.28 59.28 0.7K
10:57 59.28 59.28 59.28 59.28 0.0K
10:58 59.28 59.28 59.28 59.28 0.1K
10:59 59.28 59.28 59.28 59.28 0.2K
11:00 59.28 59.28 59.18 59.18 0.8K
11:01 59.18 59.18 59.18 59.18 0.2K
11:02 59.18 59.18 59.18 59.18 0.2K
11:03 59.18 59.23 59.18 59.23 0.4K
11:04 59.23 59.27 59.23 59.27 0.7K
11:05 59.27 59.27 59.27 59.27 0.3K
11:06 59.27 59.27 59.27 59.27 0.3K
11:07 59.27 59.27 59.27 59.27 0.1K
11:08 59.27 59.27 59.27 59.27 0.3K
11:09 59.27 59.38 59.23 59.38 2.2K
11:10 59.38 59.38 59.38 59.38 0.2K
11:11 59.38 59.38 59.38 59.38 0.1K
11:12 59.40 59.40 59.40 59.40 0.3K
11:13 59.40 59.40 59.40 59.40 0.1K
11:14 59.40 59.40 59.40 59.40 0.1K
11:15 59.40 59.40 59.40 59.40 0.2K
11:16 59.40 59.40 59.40 59.40 0.0K
11:17 59.40 59.40 59.24 59.24 1.9K
11:18 59.21 59.21 59.20 59.20 0.8K
11:19 59.20 59.20 59.20 59.20 0.3K
11:20 59.20 59.20 59.20 59.20 0.2K
11:21 59.20 59.20 59.20 59.20 0.1K
11:22 59.20 59.20 59.20 59.20 0.5K
11:23 59.20 59.20 59.06 59.06 0.4K
11:24 59.00 59.00 58.96 59.00 6.6K
11:25 59.00 59.00 58.96 58.96 0.3K
11:26 58.96 58.96 58.96 58.96 0.3K
11:27 58.96 58.96 58.91 58.91 0.9K
11:28 58.91 58.91 58.91 58.91 0.0K
11:29 58.91 58.91 58.91 58.91 0.1K
11:30 58.91 58.91 58.91 58.91 0.2K
11:31 58.91 58.91 58.91 58.91 0.1K
11:32 58.91 58.91 58.91 58.91 0.3K
11:33 58.91 58.91 58.91 58.91 0.2K
11:34 58.91 58.91 58.91 58.91 0.1K
11:35 58.91 58.91 58.91 58.91 0.2K
11:36 58.91 58.91 58.91 58.91 0.0K
11:37 58.91 58.91 58.91 58.91 0.1K
11:38 58.91 58.91 58.87 58.87 0.8K
11:39 58.87 58.87 58.87 58.87 0.0K
11:40 58.87 58.92 58.87 58.92 1.8K
11:41 58.92 58.93 58.92 58.93 1.2K
11:42 58.93 58.93 58.93 58.93 0.2K
11:43 58.93 58.93 58.93 58.93 0.1K
11:44 58.93 58.93 58.93 58.93 0.1K
11:45 58.93 58.93 58.93 58.93 0.1K
11:46 58.93 58.93 58.93 58.93 0.0K
11:47 58.93 58.93 58.93 58.93 0.2K
11:48 58.93 58.93 58.93 58.93 0.0K
11:49 58.93 58.93 58.93 58.93 0.1K
11:50 58.93 58.93 58.93 58.93 0.0K
11:51 59.01 59.01 59.01 59.01 0.9K
11:52 59.01 59.01 58.90 58.90 0.5K
11:53 58.90 58.90 58.90 58.90 0.2K
11:54 58.90 58.90 58.90 58.90 0.1K
11:55 58.90 58.94 58.90 58.94 0.6K
11:56 58.94 59.03 58.94 58.97 5.5K
11:57 58.97 59.03 58.96 59.03 0.2K
11:58 59.03 59.03 59.03 59.03 0.0K
11:59 59.03 59.03 59.03 59.03 0.3K
12:00 59.03 59.03 59.03 59.03 0.1K
12:01 59.03 59.03 59.03 59.03 0.0K
12:02 59.03 59.03 59.03 59.03 0.0K
12:03 59.03 59.03 59.03 59.03 0.0K
12:04 59.03 59.03 59.03 59.03 0.1K
12:05 59.03 59.03 59.03 59.03 0.1K
12:06 59.03 59.03 58.97 58.97 0.3K
12:07 58.97 58.97 58.96 58.96 1.0K
12:08 58.96 58.96 58.96 58.96 0.0K
12:09 58.96 58.96 58.96 58.96 0.1K
12:10 58.96 58.96 58.96 58.96 0.2K
12:11 58.96 58.96 58.96 58.96 0.1K
12:12 58.96 58.96 58.91 58.91 0.7K
12:13 58.91 58.91 58.90 58.90 0.3K
12:14 58.90 58.90 58.90 58.90 0.3K
12:15 58.90 58.94 58.90 58.94 2.9K
12:16 58.95 58.95 58.95 58.95 1.4K
12:17 58.95 58.95 58.95 58.95 0.0K
12:18 58.95 58.95 58.95 58.95 0.2K
12:19 58.95 58.95 58.95 58.95 0.1K
12:20 58.95 58.95 58.95 58.95 0.0K
12:21 58.95 58.95 58.95 58.95 0.2K
12:22 58.95 58.95 58.95 58.95 0.0K
12:23 58.95 58.95 58.95 58.95 0.0K
12:24 59.05 59.05 59.00 59.00 2.3K
12:25 59.00 59.02 59.00 59.02 0.9K
12:26 59.02 59.02 58.98 58.98 0.6K
12:27 58.98 58.98 58.98 58.98 0.2K
12:28 58.98 58.98 58.98 58.98 0.0K
12:29 58.98 58.98 58.98 58.98 0.0K
12:30 58.98 58.98 58.98 58.98 0.1K
12:31 58.98 58.98 58.98 58.98 0.0K
12:32 58.98 58.98 58.98 58.98 0.2K
12:33 58.98 58.98 58.98 58.98 0.1K
12:34 58.98 58.98 58.98 58.98 0.1K
12:35 58.98 58.98 58.98 58.98 0.1K
12:36 58.98 58.98 58.98 58.98 0.4K
12:37 58.98 58.98 58.98 58.98 0.0K
12:38 58.98 58.98 58.98 58.98 0.0K
12:39 58.98 58.98 58.98 58.98 0.1K
12:40 58.98 58.98 58.94 58.94 0.5K
12:41 58.98 58.98 58.98 58.98 1.2K
12:42 58.98 58.98 58.98 58.98 0.0K
12:43 58.98 59.05 58.98 59.05 2.5K
12:44 59.03 59.03 59.00 59.00 1.2K
12:45 58.95 58.97 58.95 58.97 0.7K
12:46 58.97 58.97 58.97 58.97 0.0K
12:47 58.97 58.97 58.96 58.96 0.1K
12:48 58.96 58.96 58.96 58.96 0.2K
12:49 58.96 58.96 58.96 58.96 0.0K
12:50 58.96 58.96 58.96 58.96 0.0K
12:51 58.96 59.00 58.92 58.92 0.6K
12:52 58.92 58.92 58.92 58.92 0.0K
12:53 58.92 58.92 58.92 58.92 0.4K
12:54 58.92 58.92 58.92 58.92 12.0K
12:55 58.92 58.97 58.92 58.97 0.3K
12:56 58.97 58.97 58.97 58.97 0.0K
12:57 58.97 58.97 58.97 58.97 0.2K
12:58 58.97 58.97 58.97 58.97 0.0K
12:59 58.97 58.97 58.97 58.97 0.0K
13:00 58.97 58.97 58.87 58.87 2.6K
13:01 58.92 58.92 58.89 58.89 1.7K
13:02 58.89 58.89 58.89 58.89 0.0K
13:03 58.89 58.89 58.89 58.89 0.2K
13:04 58.89 59.03 58.89 59.03 36.4K
13:05 59.13 59.17 59.13 59.17 3.5K
13:06 59.17 59.17 59.17 59.17 0.0K
13:07 59.17 59.20 59.17 59.20 0.3K
13:08 59.20 59.20 59.20 59.20 0.1K
13:09 59.20 59.20 59.20 59.20 0.3K
13:10 59.27 59.27 59.27 59.27 5.0K
13:11 59.27 59.27 59.27 59.27 0.2K
13:12 59.33 59.45 59.21 59.21 1.5K
13:13 59.13 59.13 59.13 59.13 0.6K
13:14 59.14 59.14 59.14 59.14 2.9K
13:15 59.14 59.14 59.14 59.14 0.2K
13:16 59.14 59.25 59.13 59.13 1.5K
13:17 59.13 59.15 59.13 59.15 0.5K
13:18 59.15 59.15 59.11 59.11 0.6K
13:19 59.11 59.14 59.11 59.14 0.7K
13:20 59.14 59.14 59.14 59.14 0.5K
13:21 59.14 59.18 59.14 59.18 0.6K
13:22 59.18 59.18 59.08 59.08 0.6K
13:23 59.08 59.19 59.08 59.19 0.5K
13:24 59.19 59.19 59.09 59.09 0.6K
13:25 59.09 59.09 59.06 59.06 1.5K
13:26 59.06 59.06 59.06 59.06 0.6K
13:27 59.06 59.09 59.01 59.09 0.9K
13:28 59.01 59.09 59.01 59.09 2.2K
13:29 59.09 59.09 59.07 59.07 0.5K
13:30 59.07 59.17 59.07 59.17 1.4K
13:31 59.17 59.17 59.17 59.17 0.3K
13:32 59.17 59.17 59.17 59.17 0.0K
13:33 59.17 59.17 59.17 59.17 0.0K
13:34 59.22 59.27 59.22 59.27 0.9K
13:35 59.23 59.23 59.23 59.23 0.4K
13:36 59.23 59.27 59.23 59.27 0.1K
13:37 59.27 59.27 59.27 59.27 0.5K
13:38 59.27 59.27 59.27 59.27 0.0K
13:39 59.27 59.27 59.21 59.21 0.3K
13:40 59.21 59.21 59.21 59.21 0.2K
13:41 59.21 59.21 59.16 59.16 0.3K
13:42 59.16 59.16 59.16 59.16 0.4K
13:43 59.16 59.18 59.16 59.18 0.9K
13:44 59.18 59.18 59.18 59.18 0.1K
13:45 59.20 59.21 59.20 59.21 0.6K
13:46 59.21 59.21 59.21 59.21 0.4K
13:47 59.21 59.21 59.21 59.21 0.1K
13:48 59.21 59.26 59.21 59.26 1.1K
13:49 59.27 59.27 59.27 59.27 0.2K
13:50 59.27 59.27 59.27 59.27 0.1K
13:51 59.27 59.27 59.25 59.25 5.1K
13:52 59.25 59.25 59.25 59.25 0.9K
13:53 59.25 59.25 59.25 59.25 3.5K
13:54 59.25 59.25 59.25 59.25 0.4K
13:55 59.25 59.25 59.25 59.25 0.1K
13:56 59.25 59.25 59.15 59.16 1.9K
13:57 59.16 59.16 59.13 59.13 1.9K
13:58 59.13 59.13 59.13 59.13 0.3K
13:59 59.13 59.20 59.13 59.20 1.6K
14:00 59.20 59.20 59.20 59.20 0.1K
14:01 59.20 59.20 59.20 59.20 0.2K
14:02 59.20 59.20 59.20 59.20 0.2K
14:03 59.20 59.20 59.20 59.20 0.0K
14:04 59.17 59.17 59.17 59.17 0.3K
14:05 59.25 59.25 59.25 59.25 0.2K
14:06 59.25 59.25 59.25 59.25 0.2K
14:07 59.25 59.25 59.25 59.25 0.0K
14:08 59.17 59.17 59.17 59.17 0.5K
14:09 59.17 59.25 59.17 59.25 0.4K
14:10 59.25 59.25 59.25 59.25 0.0K
14:11 59.25 59.25 59.25 59.25 0.3K
14:12 59.25 59.25 59.25 59.25 0.1K
14:13 59.28 59.28 59.28 59.28 1.7K
14:14 59.34 59.38 59.34 59.38 3.3K
14:15 59.38 59.42 59.38 59.42 0.9K
14:16 59.42 59.42 59.42 59.42 0.8K
14:17 59.42 59.42 59.42 59.42 0.5K
14:18 59.42 59.42 59.39 59.39 0.5K
14:19 59.39 59.39 59.39 59.39 0.1K
14:20 59.40 59.45 59.40 59.45 0.8K
14:21 59.45 59.50 59.45 59.50 0.2K
14:22 59.42 59.42 59.42 59.42 0.9K
14:23 59.42 59.42 59.42 59.42 0.3K
14:24 59.42 59.42 59.42 59.42 0.4K
14:25 59.42 59.42 59.42 59.42 0.0K
14:26 59.42 59.42 59.40 59.42 1.1K
14:27 59.42 59.47 59.42 59.47 0.7K
14:28 59.47 59.47 59.47 59.47 0.2K
14:29 59.47 59.47 59.47 59.47 0.1K
14:30 59.47 59.47 59.35 59.35 5.5K
14:31 59.35 59.35 59.35 59.35 0.1K
14:32 59.35 59.35 59.35 59.35 0.0K
14:33 59.35 59.40 59.35 59.40 0.3K
14:34 59.40 59.40 59.40 59.40 0.2K
14:35 59.40 59.40 59.40 59.40 0.1K
14:36 59.40 59.40 59.40 59.40 0.1K
14:37 59.40 59.40 59.40 59.40 0.4K
14:38 59.40 59.40 59.40 59.40 0.0K
14:39 59.40 59.40 59.40 59.40 0.3K
14:40 59.40 59.40 59.40 59.40 1.1K
14:41 59.40 59.40 59.40 59.40 0.0K
14:42 59.40 59.42 59.40 59.42 0.6K
14:43 59.42 59.42 59.42 59.42 0.0K
14:44 59.42 59.42 59.42 59.42 0.6K
14:45 59.42 59.65 59.42 59.65 1.3K
14:46 59.65 59.65 59.48 59.48 0.1K
14:47 59.48 59.48 59.48 59.48 0.2K
14:48 59.48 59.48 59.41 59.41 0.4K
14:49 59.41 59.46 59.41 59.46 0.4K
14:50 59.46 59.46 59.46 59.46 0.1K
14:51 59.46 59.46 59.46 59.46 0.2K
14:52 59.46 59.46 59.46 59.46 0.2K
14:53 59.46 59.46 59.46 59.46 0.3K
14:54 59.39 59.39 59.39 59.39 1.7K
14:55 59.39 59.39 59.39 59.39 0.0K
14:56 59.39 59.39 59.39 59.39 0.3K
14:57 59.39 59.39 59.39 59.39 0.3K
14:58 59.39 59.39 59.39 59.39 0.1K
14:59 59.39 59.39 59.39 59.39 0.4K
15:00 59.39 59.39 59.39 59.39 0.1K
15:01 59.26 59.27 59.26 59.27 1.0K
15:02 59.27 59.27 59.27 59.27 0.5K
15:03 59.27 59.27 59.27 59.27 0.1K
15:04 59.28 59.28 59.28 59.28 0.7K
15:05 59.28 59.28 59.28 59.28 0.2K
15:06 59.31 59.31 59.31 59.31 1.8K
15:07 59.31 59.31 59.31 59.31 0.7K
15:08 59.31 59.31 59.31 59.31 0.1K
15:09 59.31 59.31 59.31 59.31 0.3K
15:10 59.31 59.31 59.31 59.31 0.2K
15:11 59.31 59.31 59.31 59.31 0.1K
15:12 59.31 59.31 59.25 59.25 1.4K
15:13 59.25 59.25 59.24 59.24 0.3K
15:14 59.24 59.24 59.24 59.24 0.3K
15:15 59.24 59.24 59.21 59.21 0.6K
15:16 59.21 59.21 59.21 59.21 0.2K
15:17 59.27 59.28 59.27 59.28 2.4K
15:18 59.28 59.35 59.28 59.35 1.1K
15:19 59.35 59.35 59.35 59.35 0.4K
15:20 59.35 59.37 59.35 59.37 0.6K
15:21 59.37 59.37 59.34 59.34 2.3K
15:22 59.34 59.34 59.34 59.34 0.1K
15:23 59.34 59.34 59.34 59.34 0.2K
15:24 59.34 59.39 59.34 59.39 0.5K
15:25 59.39 59.41 59.39 59.41 0.7K
15:26 59.41 59.41 59.41 59.41 0.1K
15:27 59.41 59.41 59.41 59.41 0.3K
15:28 59.41 59.41 59.41 59.41 0.2K
15:29 59.47 59.47 59.47 59.47 2.0K
15:30 59.54 59.54 59.52 59.52 0.7K
15:31 59.52 59.52 59.44 59.44 0.3K
15:32 59.44 59.44 59.44 59.44 0.3K
15:33 59.44 59.49 59.44 59.49 0.3K
15:34 59.49 59.55 59.47 59.55 8.5K
15:35 59.55 59.55 59.55 59.55 0.1K
15:36 59.55 59.55 59.55 59.55 0.3K
15:37 59.55 59.55 59.53 59.53 1.4K
15:38 59.53 59.53 59.52 59.52 0.3K
15:39 59.52 59.52 59.52 59.52 0.4K
15:40 59.52 59.58 59.52 59.57 1.7K
15:41 59.59 59.61 59.59 59.61 0.3K
15:42 59.58 59.58 59.53 59.55 10.8K
15:43 59.55 59.55 59.53 59.53 0.7K
15:44 59.53 59.53 59.52 59.52 1.0K
15:45 59.52 59.57 59.52 59.57 1.5K
15:46 59.57 59.57 59.53 59.53 0.4K
15:47 59.56 59.59 59.56 59.59 3.0K
15:48 59.59 59.60 59.59 59.60 0.6K
15:49 59.60 59.60 59.60 59.60 0.4K
15:50 59.60 59.60 59.51 59.51 12.9K
15:51 59.51 59.53 59.50 59.53 0.8K
15:52 59.53 59.62 59.53 59.62 3.7K
15:53 59.62 59.62 59.52 59.52 10.7K
15:54 59.52 59.52 59.49 59.49 1.2K
15:55 59.49 59.59 59.49 59.59 7.0K
15:56 59.56 59.58 59.54 59.58 5.9K
15:57 59.58 59.58 59.56 59.56 6.8K
15:58 59.56 59.68 59.56 59.68 4.0K
15:59 59.68 59.68 59.63 59.63 5.6K
16:00 59.63 59.69 59.63 59.64 172.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据