Alight Inc

ALIT
🏛️ 美国 →
3.25
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
2021-12-31 10.89 10.99 10.75 10.81 1.8M
2021-12-30 10.84 11.02 10.81 10.96 1.3M
2021-12-29 10.94 10.95 10.81 10.81 0.6M
2021-12-28 10.86 10.97 10.78 10.92 1.1M
2021-12-27 10.74 10.93 10.68 10.88 1.4M
2021-12-23 10.48 10.76 10.44 10.75 1.0M
2021-12-22 10.47 10.50 10.27 10.48 2.3M
2021-12-21 10.00 10.48 9.92 10.45 4.0M
2021-12-20 10.15 10.20 9.90 9.95 4.2M
2021-12-17 10.42 10.44 9.89 10.16 7.6M
2021-12-16 10.52 10.68 10.41 10.53 4.2M
2021-12-15 10.34 10.57 10.23 10.45 2.3M
2021-12-14 10.33 10.56 10.16 10.36 1.7M
2021-12-13 10.71 10.74 10.34 10.41 2.3M
2021-12-10 10.51 10.58 10.17 10.43 1.8M
2021-12-09 10.50 10.66 10.36 10.46 1.3M
2021-12-08 10.53 10.83 10.52 10.60 1.9M
2021-12-07 10.22 10.59 10.14 10.55 2.4M
2021-12-06 9.92 10.14 9.76 10.10 2.1M
2021-12-03 10.34 10.35 9.88 9.97 3.3M
2021-12-02 10.00 10.34 9.97 10.32 2.0M
2021-12-01 10.47 10.50 9.87 10.00 2.3M
2021-11-30 10.63 10.68 10.29 10.40 1.6M
2021-11-29 10.52 10.83 10.29 10.72 3.2M
2021-11-26 10.40 10.49 10.20 10.39 1.0M
2021-11-24 10.29 10.49 10.16 10.48 1.8M
2021-11-23 10.17 10.39 10.10 10.29 2.5M
2021-11-22 10.41 10.47 10.19 10.21 2.7M
2021-11-19 10.52 10.59 10.42 10.45 1.5M
2021-11-18 11.10 11.13 10.49 10.52 2.5M
2021-11-17 11.16 11.18 10.96 11.03 1.7M
2021-11-16 11.09 11.18 10.90 11.08 2.7M
2021-11-15 11.15 11.17 10.97 11.00 1.5M
2021-11-12 11.42 11.42 11.03 11.15 3.6M
2021-11-11 11.95 11.96 11.33 11.40 4.4M
2021-11-10 11.87 11.98 11.73 11.87 2.3M
2021-11-09 11.21 12.00 10.99 11.98 2.3M
2021-11-08 11.16 11.26 11.04 11.19 1.5M
2021-11-05 11.34 11.36 10.99 11.13 1.2M
2021-11-04 11.17 11.44 11.17 11.35 1.5M
2021-11-03 10.95 11.23 10.86 11.17 1.8M
2021-11-02 11.09 11.11 10.97 11.03 1.2M
2021-11-01 10.88 11.12 10.88 11.09 0.9M
2021-10-29 11.04 11.16 10.83 10.88 1.4M
2021-10-28 11.00 11.17 10.96 11.10 1.4M
2021-10-27 11.17 11.20 10.97 11.01 1.7M
2021-10-26 11.33 11.36 11.12 11.21 1.4M
2021-10-25 11.01 11.33 10.89 11.21 8.3M
2021-10-22 11.03 11.06 10.80 11.00 2.5M
2021-10-21 10.95 11.10 10.80 10.93 2.2M
2021-10-20 11.06 11.10 10.78 11.00 3.4M
2021-10-19 10.88 11.04 10.74 11.02 1.4M
2021-10-18 11.45 11.46 10.82 10.85 3.6M
2021-10-15 11.50 11.71 11.40 11.45 0.7M
2021-10-14 11.70 11.73 11.41 11.48 1.0M
2021-10-13 11.62 11.89 11.56 11.60 2.0M
2021-10-12 11.23 11.59 11.16 11.56 2.0M
2021-10-11 11.26 11.48 11.13 11.25 1.3M
2021-10-08 11.21 11.29 11.01 11.26 1.8M
2021-10-07 11.14 11.43 11.14 11.19 0.9M
2021-10-06 10.75 11.11 10.65 11.09 2.6M
2021-10-05 10.91 11.09 10.77 10.87 1.3M
2021-10-04 11.32 11.32 10.90 10.95 1.2M
2021-10-01 11.47 11.54 11.03 11.32 2.8M
2021-09-30 11.61 11.61 11.29 11.48 3.3M
2021-09-29 11.56 11.65 11.33 11.49 1.8M
2021-09-28 11.57 11.62 11.41 11.55 1.4M
2021-09-27 11.62 11.84 11.62 11.67 1.9M
2021-09-24 11.47 11.87 11.37 11.71 2.3M
2021-09-23 11.64 11.75 11.48 11.58 1.3M
2021-09-22 11.88 11.99 11.44 11.52 3.6M
2021-09-21 12.21 12.26 11.86 11.87 8.3M
2021-09-20 12.09 12.44 12.01 12.11 6.6M
2021-09-17 12.39 12.64 12.27 12.36 21.1M
2021-09-16 12.53 12.85 12.39 12.48 6.8M
2021-09-15 12.50 12.87 12.38 12.50 9.3M
2021-09-14 12.30 13.12 12.23 12.52 7.2M
2021-09-13 13.00 13.01 12.06 12.25 4.0M
2021-09-10 12.26 13.34 12.26 13.01 12.1M
2021-09-09 12.07 12.39 12.00 12.25 6.2M
2021-09-08 11.81 12.29 11.68 12.22 4.2M
2021-09-07 12.00 12.20 11.53 11.81 4.1M
2021-09-03 11.66 11.94 11.52 11.79 5.2M
2021-09-02 11.01 11.85 10.88 11.82 5.5M
2021-09-01 10.98 11.14 10.96 11.02 4.1M
2021-08-31 10.72 11.00 10.56 10.99 4.9M
2021-08-30 10.70 11.21 10.59 10.75 6.9M
2021-08-27 10.60 10.95 10.52 10.81 5.3M
2021-08-26 10.04 10.80 9.89 10.60 7.0M
2021-08-25 10.36 10.50 9.86 10.04 10.8M
2021-08-24 10.51 10.70 10.00 10.50 28.4M
2021-08-23 10.14 10.73 10.14 10.69 1.3M
2021-08-20 9.87 10.08 9.82 10.00 1.1M
2021-08-19 10.00 10.02 9.80 9.91 2.1M
2021-08-18 10.58 10.69 9.85 10.04 3.2M
2021-08-17 11.10 11.10 10.46 10.58 2.9M
2021-08-16 11.21 11.34 10.89 11.19 2.0M
2021-08-13 11.10 11.43 11.04 11.15 2.3M
2021-08-12 10.60 11.10 10.60 11.01 8.5M
2021-08-11 10.88 10.90 10.35 10.41 7.9M
2021-08-10 10.49 10.68 10.18 10.50 4.4M
2021-08-09 10.36 10.53 10.13 10.45 1.4M
2021-08-06 9.93 10.40 9.83 10.35 2.5M
2021-08-05 9.80 9.96 9.66 9.91 2.2M
2021-08-04 9.58 10.05 9.57 9.85 2.6M
2021-08-03 9.56 9.77 9.52 9.71 2.7M
2021-08-02 9.42 9.66 9.20 9.66 2.9M
2021-07-30 8.93 9.46 8.92 9.41 2.7M
2021-07-29 9.13 9.20 8.99 9.02 1.7M
2021-07-28 9.00 9.12 8.98 9.10 1.4M
2021-07-27 9.12 9.16 8.95 9.04 1.9M
2021-07-26 9.40 9.56 9.11 9.11 2.5M
2021-07-23 9.21 9.44 9.15 9.42 1.0M
2021-07-22 9.00 9.40 8.90 9.22 2.1M
2021-07-21 8.87 9.07 8.75 9.00 2.2M
2021-07-20 8.59 9.00 8.51 8.93 1.6M
2021-07-19 8.52 8.63 8.46 8.54 2.4M
2021-07-16 8.93 8.97 8.62 8.76 3.0M
2021-07-15 9.25 9.27 8.85 8.91 6.9M
2021-07-14 9.69 9.75 9.11 9.21 7.1M
2021-07-13 9.71 9.79 9.61 9.68 3.4M
2021-07-12 9.11 9.77 9.11 9.64 1.7M
2021-07-09 8.95 9.24 8.94 9.22 1.5M
2021-07-08 9.00 9.10 8.94 9.00 2.2M
2021-07-07 8.90 9.18 8.85 9.15 2.8M
2021-07-06 10.00 10.00 8.86 9.03 4.1M