Alarm.com Holdings Inc

ALRM
🏛️ 美国 →
52.51
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 57.34 57.34 57.34 57.34 2.6K
09:32 57.31 57.31 57.31 57.31 0.6K
09:34 57.47 57.47 57.47 57.47 0.3K
09:36 57.64 57.64 57.64 57.64 0.6K
09:37 57.65 57.65 57.65 57.65 0.3K
09:38 57.65 57.65 57.65 57.65 1.1K
09:41 57.66 57.66 57.66 57.66 0.2K
09:43 57.66 57.66 57.66 57.66 0.6K
09:44 57.70 57.94 57.70 57.94 1.9K
09:45 58.00 58.00 57.99 57.99 0.8K
09:47 58.00 58.00 58.00 58.00 0.6K
09:48 57.99 57.99 57.99 57.99 2.5K
09:54 57.92 57.92 57.92 57.92 0.2K
09:56 57.96 58.01 57.96 58.01 0.6K
09:57 57.98 57.98 57.98 57.98 0.2K
09:58 58.00 58.01 58.00 58.01 0.7K
10:02 58.00 58.06 58.00 58.06 1.7K
10:03 58.12 58.12 58.12 58.12 1.4K
10:04 57.99 58.03 57.99 58.03 2.4K
10:10 57.84 57.84 57.84 57.84 0.9K
10:13 57.65 57.65 57.65 57.65 1.1K
10:14 57.65 57.65 57.56 57.56 0.6K
10:18 57.53 57.53 57.53 57.53 0.7K
10:24 57.37 57.43 57.37 57.37 0.6K
10:25 57.38 57.39 57.38 57.39 1.9K
10:28 57.40 57.40 57.31 57.31 0.8K
10:30 57.34 57.34 57.34 57.34 0.5K
10:32 57.30 57.30 57.30 57.30 0.4K
10:33 57.27 57.27 57.27 57.27 0.5K
10:35 57.20 57.20 57.20 57.20 0.4K
10:36 57.14 57.14 57.14 57.14 0.3K
10:37 57.12 57.12 57.12 57.12 1.4K
10:41 57.24 57.25 57.24 57.25 5.7K
10:44 57.25 57.25 57.25 57.25 0.3K
10:46 57.20 57.20 57.20 57.20 0.5K
10:47 57.18 57.20 57.18 57.20 2.6K
10:48 57.19 57.19 57.19 57.19 0.7K
10:51 57.07 57.07 57.02 57.02 1.8K
10:52 57.11 57.11 57.11 57.11 1.3K
10:55 57.17 57.17 57.17 57.17 1.1K
10:57 57.06 57.06 57.06 57.06 0.8K
11:00 56.95 57.00 56.95 57.00 0.6K
11:02 57.07 57.07 57.07 57.07 1.8K
11:05 57.02 57.02 57.02 57.02 0.4K
11:06 57.11 57.11 57.11 57.11 0.5K
11:07 57.06 57.06 57.06 57.06 1.3K
11:10 57.07 57.07 57.07 57.07 0.2K
11:11 57.10 57.10 57.10 57.10 0.3K
11:12 57.13 57.13 57.13 57.13 0.4K
11:13 57.12 57.12 57.12 57.12 0.9K
11:16 57.14 57.14 57.14 57.14 0.2K
11:17 57.14 57.14 57.14 57.14 0.4K
11:18 57.14 57.14 57.14 57.14 0.8K
11:21 57.09 57.09 57.09 57.09 0.8K
11:22 57.08 57.12 57.08 57.12 1.3K
11:24 57.14 57.14 57.14 57.14 0.3K
11:25 57.12 57.12 57.11 57.11 0.9K
11:27 57.10 57.10 57.10 57.10 0.6K
11:29 57.10 57.10 57.10 57.10 0.5K
11:31 57.08 57.08 57.08 57.08 1.3K
11:35 57.11 57.11 57.11 57.11 0.7K
11:37 57.10 57.10 57.09 57.09 1.2K
11:40 57.11 57.11 57.09 57.09 0.5K
11:41 57.13 57.13 57.13 57.13 1.0K
11:45 57.13 57.13 57.13 57.13 0.4K
11:47 57.13 57.13 57.13 57.13 0.2K
11:48 57.13 57.13 57.13 57.13 0.1K
11:49 57.13 57.13 57.11 57.11 0.8K
11:50 57.09 57.09 57.07 57.07 1.0K
11:52 57.04 57.07 57.04 57.04 2.1K
11:55 57.11 57.11 57.09 57.09 1.3K
12:00 57.06 57.06 57.06 57.06 1.0K
12:09 57.02 57.02 57.02 57.02 0.2K
12:10 57.03 57.03 57.03 57.03 0.2K
12:13 57.08 57.08 57.08 57.08 0.4K
12:14 57.05 57.05 57.05 57.05 0.5K
12:17 57.07 57.07 57.07 57.07 0.4K
12:20 57.10 57.10 57.10 57.10 0.5K
12:21 57.09 57.09 57.08 57.08 1.7K
12:24 57.02 57.02 57.02 57.02 0.3K
12:26 57.06 57.06 57.06 57.06 0.3K
12:27 57.06 57.06 57.06 57.06 0.2K
12:30 57.04 57.04 57.04 57.04 0.3K
12:32 57.06 57.19 57.06 57.19 8.3K
12:33 57.20 57.22 57.19 57.22 2.9K
12:34 57.18 57.18 57.08 57.08 12.0K
12:36 56.99 56.99 56.99 56.99 0.5K
12:43 56.98 56.98 56.98 56.98 0.4K
12:44 56.98 57.01 56.98 57.01 0.8K
12:47 56.92 56.92 56.92 56.92 1.4K
12:52 56.94 56.94 56.94 56.94 0.9K
12:58 56.97 56.99 56.97 56.99 1.1K
13:02 56.98 56.98 56.98 56.98 0.3K
13:03 56.95 56.95 56.95 56.95 1.2K
13:08 56.89 56.89 56.89 56.89 1.0K
13:16 56.91 56.91 56.91 56.91 0.1K
13:17 56.86 56.86 56.86 56.86 1.2K
13:18 56.88 56.88 56.88 56.88 1.0K
13:25 56.79 56.79 56.79 56.79 0.3K
13:28 56.79 56.79 56.79 56.79 1.0K
13:36 56.76 56.76 56.76 56.76 0.6K
13:38 56.74 56.80 56.74 56.80 1.2K
13:41 56.81 56.81 56.81 56.81 0.2K
13:42 56.78 56.78 56.78 56.78 0.6K
13:44 56.77 56.77 56.77 56.77 0.7K
13:53 56.76 56.76 56.76 56.76 0.1K
13:55 56.75 56.75 56.75 56.75 0.2K
13:56 56.71 56.71 56.71 56.71 0.8K
13:58 56.72 56.72 56.72 56.72 1.2K
14:00 56.73 56.73 56.73 56.73 0.7K
14:01 56.74 56.74 56.74 56.74 0.2K
14:04 56.75 56.75 56.75 56.75 0.7K
14:07 56.74 56.74 56.74 56.74 0.5K
14:10 56.78 56.79 56.78 56.79 0.3K
14:12 56.78 56.78 56.77 56.77 1.2K
14:14 56.81 56.82 56.81 56.82 0.6K
14:15 56.83 56.83 56.83 56.83 0.8K
14:16 56.81 56.81 56.81 56.81 0.6K
14:25 56.78 56.78 56.78 56.78 0.4K
14:26 56.79 56.79 56.79 56.79 0.4K
14:29 56.81 56.81 56.81 56.81 0.2K
14:30 56.83 56.85 56.83 56.85 1.8K
14:38 56.88 56.88 56.88 56.88 0.3K
14:41 56.86 56.86 56.86 56.86 0.7K
14:42 56.84 56.84 56.84 56.84 1.0K
14:43 56.87 56.87 56.87 56.87 1.0K
14:50 56.91 56.91 56.91 56.91 0.7K
14:52 56.93 56.96 56.93 56.96 3.4K
14:57 57.01 57.01 57.01 57.01 0.2K
14:59 57.03 57.03 57.03 57.03 0.6K
15:02 57.04 57.04 57.04 57.04 0.7K
15:04 57.07 57.07 57.06 57.06 0.8K
15:06 57.08 57.08 57.08 57.08 0.9K
15:11 57.05 57.05 57.05 57.05 0.3K
15:12 57.04 57.04 57.02 57.02 1.1K
15:13 57.03 57.04 57.03 57.04 0.8K
15:14 57.05 57.05 57.05 57.05 0.5K
15:17 57.06 57.06 57.06 57.06 1.0K
15:22 57.05 57.05 57.05 57.05 1.3K
15:23 57.04 57.04 57.04 57.04 0.6K
15:26 57.00 57.00 57.00 57.00 0.3K
15:28 56.99 56.99 56.99 56.99 0.4K
15:29 56.98 56.98 56.98 56.98 0.3K
15:30 56.94 56.94 56.94 56.94 0.5K
15:31 56.94 56.94 56.89 56.89 1.8K
15:32 56.90 56.90 56.89 56.89 1.0K
15:36 56.90 56.90 56.90 56.90 1.3K
15:37 56.90 56.90 56.87 56.87 1.6K
15:38 56.86 56.86 56.86 56.86 1.3K
15:42 56.84 56.86 56.84 56.86 1.4K
15:43 56.83 56.83 56.83 56.83 0.6K
15:44 56.84 56.84 56.83 56.83 0.9K
15:46 56.87 56.90 56.87 56.90 2.2K
15:47 56.93 56.93 56.93 56.93 0.4K
15:48 56.94 56.96 56.94 56.96 2.0K
15:49 56.97 56.99 56.97 56.99 0.4K
15:50 56.98 56.98 56.94 56.95 5.8K
15:51 56.95 56.95 56.95 56.95 0.8K
15:53 56.92 56.95 56.92 56.95 1.7K
15:54 56.93 56.97 56.93 56.95 2.8K
15:55 56.97 56.97 56.97 56.97 2.4K
15:56 56.98 56.98 56.92 56.92 4.8K
15:57 56.90 56.92 56.90 56.92 2.9K
15:58 56.91 56.91 56.90 56.91 3.4K
15:59 56.91 56.97 56.91 56.95 66.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据