Alector Inc

ALEC
🏛️ 美国 →
3.10
最后更新: 2025-09-26
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
2022-12-30 9.38 9.49 8.96 9.23 0.5M
2022-12-29 8.90 9.59 8.75 9.48 0.5M
2022-12-28 8.90 9.13 8.72 8.81 0.5M
2022-12-27 8.75 9.06 8.69 8.90 0.4M
2022-12-23 8.81 8.89 8.55 8.84 0.5M
2022-12-22 8.67 8.90 8.62 8.85 0.4M
2022-12-21 8.97 9.12 8.74 8.79 0.4M
2022-12-20 8.77 9.10 8.71 8.95 0.7M
2022-12-19 9.10 9.10 8.65 8.84 0.5M
2022-12-16 8.71 9.15 8.60 9.07 1.1M
2022-12-15 9.06 9.34 8.72 8.84 0.7M
2022-12-14 9.17 9.49 9.03 9.38 0.6M
2022-12-13 9.47 9.48 8.73 9.21 0.6M
2022-12-12 8.72 9.14 8.50 9.07 0.4M
2022-12-09 8.58 8.80 8.41 8.64 0.4M
2022-12-08 9.16 9.16 8.52 8.69 0.3M
2022-12-07 9.37 9.61 8.93 9.09 0.8M
2022-12-06 8.61 9.30 8.02 9.27 0.7M
2022-12-05 8.97 8.97 8.44 8.66 0.8M
2022-12-02 8.27 9.16 8.18 9.10 0.6M
2022-12-01 8.44 8.56 8.29 8.44 0.7M
2022-11-30 7.61 8.56 7.60 8.49 0.9M
2022-11-29 7.45 7.63 7.33 7.52 0.3M
2022-11-28 7.67 7.78 7.37 7.49 0.4M
2022-11-25 7.79 7.92 7.71 7.75 0.1M
2022-11-23 7.84 7.98 7.69 7.77 0.3M
2022-11-22 7.67 7.99 7.47 7.85 0.4M
2022-11-21 7.77 7.77 7.29 7.62 0.4M
2022-11-18 8.12 8.12 7.59 7.77 0.4M
2022-11-17 8.24 8.27 7.50 7.86 0.7M
2022-11-16 8.60 8.72 8.38 8.49 0.6M
2022-11-15 8.85 8.89 8.51 8.65 0.6M
2022-11-14 8.50 8.97 8.17 8.57 0.9M
2022-11-11 8.13 8.85 8.01 8.69 0.6M
2022-11-10 7.30 8.27 7.00 8.23 1.4M
2022-11-09 8.54 8.54 6.85 6.88 0.9M
2022-11-08 8.58 8.84 8.31 8.58 0.5M
2022-11-07 8.35 8.59 8.16 8.43 0.4M
2022-11-04 8.85 8.93 7.90 8.28 0.7M
2022-11-03 8.86 9.04 8.54 8.61 0.6M
2022-11-02 9.26 9.43 9.00 9.02 0.4M
2022-11-01 9.34 9.60 9.19 9.29 0.4M
2022-10-31 9.35 9.55 9.17 9.20 0.5M
2022-10-28 9.01 9.58 8.83 9.52 0.6M
2022-10-27 9.23 9.23 8.91 8.97 0.3M
2022-10-26 9.07 9.41 8.97 9.11 0.3M
2022-10-25 8.81 9.13 8.77 9.03 0.5M
2022-10-24 8.87 8.87 8.46 8.74 0.5M
2022-10-21 8.82 8.91 8.66 8.88 0.4M
2022-10-20 8.89 9.09 8.71 8.75 0.4M
2022-10-19 9.11 9.35 8.73 8.90 0.6M
2022-10-18 9.49 9.51 9.03 9.20 0.3M
2022-10-17 8.74 9.40 8.63 9.31 0.7M
2022-10-14 9.00 9.14 8.49 8.54 0.3M
2022-10-13 8.68 8.95 8.41 8.91 0.3M
2022-10-12 8.97 9.11 8.65 8.88 0.5M
2022-10-11 8.72 9.18 8.58 8.99 0.5M
2022-10-10 8.70 8.82 8.53 8.61 0.4M
2022-10-07 9.00 9.04 8.65 8.68 0.5M
2022-10-06 9.13 9.25 8.90 9.13 0.4M
2022-10-05 9.31 9.46 8.97 9.24 0.5M
2022-10-04 9.46 9.67 9.36 9.55 0.5M
2022-10-03 9.76 9.76 9.21 9.32 0.5M
2022-09-30 9.47 10.07 9.44 9.46 0.5M
2022-09-29 9.36 9.53 9.27 9.45 0.7M
2022-09-28 8.73 9.68 8.71 9.49 0.9M
2022-09-27 8.39 8.69 8.34 8.49 0.6M
2022-09-26 8.37 8.65 8.15 8.19 0.4M
2022-09-23 8.73 8.77 8.20 8.43 0.7M
2022-09-22 8.79 8.87 8.57 8.79 0.3M
2022-09-21 9.32 9.34 8.86 8.92 0.4M
2022-09-20 9.22 9.56 9.13 9.27 0.7M
2022-09-19 9.23 9.60 9.18 9.37 0.7M
2022-09-16 9.73 9.73 9.09 9.23 1.5M
2022-09-15 9.60 9.92 9.52 9.81 0.4M
2022-09-14 9.24 9.85 9.04 9.68 0.7M
2022-09-13 9.87 9.98 9.19 9.24 0.8M
2022-09-12 9.63 10.18 9.12 10.17 1.0M
2022-09-09 10.06 10.41 9.55 9.63 0.9M
2022-09-08 10.52 11.07 10.52 10.99 0.4M
2022-09-07 9.98 10.77 9.92 10.72 0.6M
2022-09-06 10.44 10.44 9.88 9.90 0.6M
2022-09-02 10.81 10.90 10.33 10.46 0.4M
2022-09-01 10.22 10.82 10.04 10.77 0.5M
2022-08-31 10.77 10.87 10.21 10.35 0.5M
2022-08-30 10.76 10.86 10.39 10.60 0.5M
2022-08-29 10.68 10.99 10.51 10.61 0.4M
2022-08-26 11.56 11.63 10.75 10.82 0.5M
2022-08-25 11.63 11.77 11.35 11.55 0.3M
2022-08-24 11.46 11.72 11.29 11.53 0.3M
2022-08-23 11.36 11.54 11.15 11.43 0.4M
2022-08-22 11.40 11.70 11.17 11.31 0.3M
2022-08-19 11.67 11.74 11.51 11.61 0.3M
2022-08-18 11.81 12.01 11.38 11.88 0.4M
2022-08-17 12.07 12.29 11.80 11.83 0.5M
2022-08-16 12.80 12.80 11.99 12.27 0.5M
2022-08-15 13.28 13.29 12.71 12.89 0.6M
2022-08-12 12.85 13.27 12.84 13.20 0.9M
2022-08-11 13.07 13.10 12.46 12.66 0.7M
2022-08-10 13.11 13.11 12.86 13.00 0.4M
2022-08-09 12.98 13.17 12.45 12.66 0.5M
2022-08-08 13.17 13.50 12.80 13.12 0.6M
2022-08-05 11.22 13.17 10.99 13.06 0.8M
2022-08-04 11.33 11.51 11.17 11.33 0.4M
2022-08-03 10.71 11.56 10.71 11.23 0.6M
2022-08-02 10.05 10.56 10.05 10.50 0.4M
2022-08-01 10.15 10.75 9.99 10.17 0.4M
2022-07-29 10.56 10.56 9.97 10.22 0.4M
2022-07-28 11.04 11.04 10.38 10.65 0.3M
2022-07-27 10.86 11.11 10.64 11.04 0.5M
2022-07-26 10.59 11.03 10.45 10.72 0.4M
2022-07-25 10.94 11.19 10.41 10.65 0.3M
2022-07-22 11.55 11.55 10.88 10.95 0.5M
2022-07-21 11.54 11.61 11.29 11.44 0.3M
2022-07-20 11.42 12.25 11.39 11.57 0.4M
2022-07-19 10.93 11.41 10.73 11.38 0.5M
2022-07-18 11.35 11.51 10.61 10.72 0.4M
2022-07-15 11.31 11.31 10.89 11.06 0.3M
2022-07-14 11.75 11.75 11.02 11.06 0.4M
2022-07-13 10.96 11.76 10.92 11.63 0.5M
2022-07-12 10.42 11.34 10.07 11.26 0.7M
2022-07-11 11.17 11.21 10.50 10.53 0.6M
2022-07-08 11.31 11.44 11.05 11.37 0.4M
2022-07-07 11.93 12.04 11.39 11.49 0.5M
2022-07-06 11.65 12.05 11.40 11.56 0.5M
2022-07-05 10.93 11.66 10.73 11.64 0.7M
2022-07-01 10.12 11.08 10.09 11.02 0.6M
2022-06-30 10.01 10.45 9.84 10.16 0.5M
2022-06-29 10.13 10.28 9.86 10.21 0.3M
2022-06-28 10.74 10.80 10.01 10.11 0.6M
2022-06-27 10.75 11.04 10.49 10.74 0.5M
2022-06-24 10.85 10.87 10.18 10.73 1.2M
2022-06-23 9.75 10.54 9.75 10.52 0.7M
2022-06-22 8.76 9.91 8.76 9.70 0.6M
2022-06-21 8.71 9.33 8.68 9.13 0.6M
2022-06-17 8.21 8.74 8.12 8.53 1.3M
2022-06-16 8.12 8.12 7.54 8.07 0.7M
2022-06-15 8.17 8.49 8.06 8.43 0.7M
2022-06-14 7.87 8.07 7.59 8.04 0.6M
2022-06-13 8.03 8.14 7.61 7.82 0.7M
2022-06-10 9.02 9.06 8.35 8.38 0.6M
2022-06-09 9.36 9.45 9.12 9.24 0.5M
2022-06-08 9.20 9.63 9.18 9.45 0.5M
2022-06-07 8.69 9.36 8.60 9.32 0.8M
2022-06-06 9.13 9.45 8.71 8.81 0.6M
2022-06-03 8.62 9.01 8.62 8.99 0.7M
2022-06-02 8.58 8.91 8.42 8.71 0.4M
2022-06-01 8.90 8.99 8.51 8.68 0.5M
2022-05-31 9.14 9.25 8.71 8.86 0.7M
2022-05-27 8.90 9.27 8.77 9.20 0.5M
2022-05-26 8.88 9.19 8.84 8.89 0.4M
2022-05-25 8.77 8.97 8.51 8.86 0.6M
2022-05-24 9.00 9.10 8.69 8.79 0.8M
2022-05-23 9.37 9.48 9.14 9.24 0.5M
2022-05-20 9.16 9.41 8.76 9.32 0.7M
2022-05-19 8.71 9.13 8.67 8.98 0.7M
2022-05-18 8.78 8.98 8.67 8.77 1.1M
2022-05-17 8.86 9.24 8.81 9.11 0.5M
2022-05-16 8.55 8.82 8.46 8.63 0.5M
2022-05-13 8.46 8.78 8.31 8.62 0.8M
2022-05-12 7.53 8.24 7.50 8.19 1.5M
2022-05-11 8.04 8.38 7.59 7.65 0.9M
2022-05-10 8.31 8.43 7.89 8.16 1.1M
2022-05-09 8.75 8.92 7.82 7.94 1.0M
2022-05-06 9.34 9.43 8.82 8.90 0.8M
2022-05-05 10.12 10.41 9.18 9.52 0.7M
2022-05-04 10.09 10.22 9.43 10.20 1.1M
2022-05-03 10.03 10.22 9.83 10.09 0.4M
2022-05-02 9.57 10.11 9.57 10.08 0.7M
2022-04-29 10.00 10.26 9.54 9.60 0.5M
2022-04-28 10.21 10.25 9.76 10.10 0.8M
2022-04-27 10.03 10.26 9.86 10.05 0.7M
2022-04-26 10.52 10.65 9.96 10.00 0.6M
2022-04-25 10.39 10.66 10.39 10.62 0.6M
2022-04-22 10.72 11.03 10.43 10.49 0.7M
2022-04-21 11.54 11.54 10.65 10.74 0.9M
2022-04-20 11.45 11.72 11.12 11.30 0.4M
2022-04-19 11.07 11.55 11.01 11.35 0.6M
2022-04-18 11.48 11.48 10.83 11.00 0.7M
2022-04-14 12.39 12.39 11.33 11.47 0.5M
2022-04-13 11.81 12.56 11.21 12.32 0.7M
2022-04-12 12.52 12.88 12.25 12.49 0.5M
2022-04-11 12.89 13.01 12.24 12.28 0.5M
2022-04-08 13.40 13.52 13.00 13.13 0.3M
2022-04-07 14.01 14.23 13.43 13.44 0.6M
2022-04-06 13.83 14.23 13.51 14.07 0.8M
2022-04-05 14.25 14.44 13.80 13.86 0.9M
2022-04-04 14.22 14.63 13.98 14.24 1.2M
2022-04-01 14.22 14.56 14.00 14.07 1.6M
2022-03-31 14.57 14.82 14.24 14.25 0.5M
2022-03-30 14.95 15.39 14.42 14.50 0.4M
2022-03-29 14.55 15.14 14.55 15.07 0.5M
2022-03-28 14.53 14.83 14.22 14.49 0.4M
2022-03-25 15.25 15.25 14.39 14.48 0.4M
2022-03-24 14.92 15.25 14.61 15.18 0.3M
2022-03-23 14.81 15.14 14.60 14.61 0.3M
2022-03-22 14.80 15.33 14.56 15.20 0.6M
2022-03-21 15.57 15.57 14.54 14.67 0.5M
2022-03-18 14.50 15.72 14.45 15.54 1.1M
2022-03-17 13.84 14.64 13.79 14.63 0.9M
2022-03-16 13.25 14.03 12.84 14.01 0.9M
2022-03-15 13.76 13.95 12.88 13.02 0.7M
2022-03-14 14.05 14.40 13.20 13.51 1.0M
2022-03-11 14.84 14.95 13.97 13.99 0.6M
2022-03-10 14.87 15.15 14.28 14.73 1.0M
2022-03-09 13.71 15.51 13.70 15.08 1.3M
2022-03-08 13.35 14.30 11.41 13.41 1.6M
2022-03-07 14.84 15.18 14.68 14.85 0.5M
2022-03-04 14.93 15.32 14.70 14.84 0.3M
2022-03-03 15.50 15.56 14.88 15.16 0.5M
2022-03-02 15.63 15.77 15.18 15.29 0.4M
2022-03-01 15.81 16.42 15.36 15.49 0.5M
2022-02-28 16.00 16.30 15.58 15.84 0.6M
2022-02-25 17.29 17.29 15.32 16.00 0.7M
2022-02-24 15.33 16.21 15.02 16.15 0.6M
2022-02-23 16.38 16.38 15.55 15.70 0.5M
2022-02-22 16.19 16.92 16.10 16.25 0.4M
2022-02-18 16.03 16.57 15.94 16.36 0.5M
2022-02-17 16.49 16.82 15.78 16.09 1.1M
2022-02-16 16.96 17.16 16.33 16.90 0.7M
2022-02-15 16.54 17.29 16.54 17.19 0.4M
2022-02-14 16.29 16.60 15.75 16.11 0.5M
2022-02-11 16.68 16.99 16.04 16.29 0.4M
2022-02-10 16.81 17.68 16.39 16.67 0.6M
2022-02-09 16.51 17.31 16.51 17.17 0.5M
2022-02-08 16.22 16.69 15.90 16.32 0.5M
2022-02-07 15.72 16.53 15.47 16.33 0.5M
2022-02-04 14.94 16.16 14.81 15.71 0.8M
2022-02-03 15.04 15.82 14.88 14.95 1.0M
2022-02-02 15.42 15.68 14.98 15.44 1.6M
2022-02-01 15.73 16.03 15.02 15.32 2.0M
2022-01-31 14.60 15.92 14.52 15.86 1.4M
2022-01-28 14.15 14.70 13.74 14.68 1.6M
2022-01-27 15.15 15.19 13.79 14.10 1.0M
2022-01-26 15.78 16.11 14.57 14.94 0.9M
2022-01-25 15.81 15.84 14.84 15.27 1.1M
2022-01-24 15.25 16.12 14.38 15.92 0.6M
2022-01-21 15.51 16.16 15.36 15.54 0.6M
2022-01-20 16.48 16.76 15.66 15.73 0.8M
2022-01-19 16.11 16.77 16.00 16.17 0.5M
2022-01-18 17.03 17.15 15.91 16.03 0.5M
2022-01-14 16.76 17.65 16.51 17.51 0.5M
2022-01-13 17.50 18.10 16.94 17.07 0.7M
2022-01-12 18.61 18.85 17.42 17.48 0.8M
2022-01-11 17.66 18.76 17.42 18.46 1.6M
2022-01-10 17.84 17.90 16.97 17.54 0.5M
2022-01-07 18.44 18.60 17.75 17.91 0.5M
2022-01-06 18.55 18.83 17.75 18.49 0.6M
2022-01-05 19.86 20.43 18.37 18.45 0.8M
2022-01-04 20.78 20.91 19.74 19.92 0.5M
2022-01-03 20.71 21.26 20.19 20.78 0.7M