Allegro Microsystems Inc

ALGM
🏛️ 美国 →
27.51
最后更新: 2025-10-07
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 21.29 21.50 21.22 21.22 13.0K
09:32 21.22 21.22 21.22 21.22 1.0K
09:33 21.10 21.10 21.07 21.07 2.9K
09:34 21.05 21.05 20.97 20.97 1.1K
09:35 20.97 20.97 20.97 20.97 0.2K
09:36 20.97 20.99 20.97 20.97 0.6K
09:37 20.97 21.13 20.97 21.13 0.4K
09:38 20.95 21.04 20.95 21.04 0.7K
09:39 20.96 20.96 20.96 20.96 0.2K
09:40 20.96 21.05 20.96 21.05 0.4K
09:41 21.05 21.05 21.05 21.05 0.2K
09:42 21.05 21.17 21.05 21.14 5.1K
09:43 21.14 21.14 21.14 21.14 0.9K
09:44 21.14 21.14 21.12 21.12 0.8K
09:45 21.12 21.14 21.11 21.12 4.2K
09:46 21.12 21.18 21.12 21.18 4.7K
09:47 21.18 21.24 21.18 21.24 3.6K
09:48 21.30 21.40 21.30 21.40 4.2K
09:49 21.40 21.42 21.38 21.42 3.1K
09:50 21.42 21.46 21.42 21.46 1.0K
09:51 21.48 21.50 21.48 21.48 3.8K
09:52 21.48 21.52 21.48 21.49 0.5K
09:53 21.49 21.52 21.45 21.47 2.0K
09:54 21.47 21.53 21.47 21.53 1.4K
09:55 21.53 21.53 21.51 21.51 2.6K
09:56 21.51 21.51 21.45 21.45 0.9K
09:57 21.46 21.46 21.40 21.43 2.2K
09:58 21.43 21.43 21.43 21.43 0.5K
09:59 21.42 21.42 21.38 21.38 2.6K
10:00 21.40 21.40 21.40 21.40 0.8K
10:01 21.43 21.43 21.43 21.43 3.3K
10:02 21.36 21.36 21.33 21.33 2.7K
10:03 21.33 21.38 21.33 21.35 5.1K
10:04 21.35 21.35 21.35 21.35 0.4K
10:05 21.35 21.41 21.35 21.39 2.8K
10:06 21.38 21.38 21.38 21.38 1.2K
10:07 21.38 21.38 21.32 21.33 1.8K
10:08 21.35 21.35 21.34 21.34 0.7K
10:09 21.35 21.35 21.34 21.34 1.0K
10:10 21.34 21.35 21.34 21.35 0.7K
10:11 21.33 21.33 21.31 21.33 3.8K
10:12 21.33 21.34 21.33 21.34 0.5K
10:13 21.36 21.36 21.36 21.36 2.0K
10:14 21.36 21.38 21.31 21.31 7.0K
10:15 21.31 21.31 21.31 21.31 0.6K
10:16 21.31 21.31 21.31 21.31 0.3K
10:17 21.31 21.31 21.31 21.31 2.1K
10:18 21.31 21.31 21.31 21.31 0.4K
10:19 21.31 21.31 21.31 21.31 0.1K
10:20 21.31 21.36 21.30 21.36 5.2K
10:21 21.36 21.40 21.36 21.40 4.5K
10:22 21.40 21.42 21.40 21.42 1.7K
10:23 21.44 21.44 21.41 21.41 3.3K
10:24 21.41 21.46 21.41 21.46 1.9K
10:25 21.46 21.46 21.40 21.43 1.5K
10:26 21.42 21.43 21.40 21.40 1.2K
10:27 21.40 21.41 21.35 21.35 1.7K
10:28 21.33 21.34 21.31 21.31 1.0K
10:29 21.31 21.31 21.27 21.27 1.2K
10:30 21.22 21.22 21.22 21.22 0.4K
10:31 21.23 21.23 21.21 21.21 1.8K
10:32 21.21 21.21 21.21 21.21 0.5K
10:33 21.24 21.24 21.23 21.23 2.2K
10:34 21.22 21.22 21.19 21.19 1.8K
10:35 21.19 21.19 21.19 21.19 0.4K
10:36 21.19 21.19 21.15 21.15 0.9K
10:37 21.15 21.15 21.13 21.13 0.6K
10:38 21.13 21.13 21.10 21.10 0.6K
10:39 21.10 21.10 21.09 21.09 2.0K
10:40 21.09 21.11 21.09 21.09 1.0K
10:41 21.09 21.11 21.09 21.11 2.0K
10:42 21.11 21.11 21.04 21.04 1.2K
10:43 21.04 21.04 20.94 20.94 2.4K
10:44 21.01 21.05 21.01 21.05 6.2K
10:45 21.06 21.09 21.06 21.09 1.7K
10:46 21.09 21.09 21.07 21.07 0.2K
10:47 21.07 21.07 21.05 21.05 2.1K
10:48 21.05 21.05 21.04 21.04 0.6K
10:49 21.04 21.04 20.97 20.97 2.6K
10:50 20.97 20.97 20.97 20.97 0.2K
10:51 20.94 20.97 20.94 20.97 0.7K
10:52 20.97 20.97 20.96 20.96 1.1K
10:53 20.96 20.96 20.93 20.93 1.6K
10:54 20.93 20.93 20.93 20.93 3.3K
10:55 20.93 20.95 20.93 20.95 1.2K
10:56 20.94 20.94 20.90 20.90 0.8K
10:57 20.90 20.92 20.90 20.92 0.8K
10:58 20.92 20.92 20.85 20.85 1.7K
10:59 20.85 20.85 20.85 20.85 0.2K
11:00 20.87 20.89 20.87 20.89 3.0K
11:01 20.90 20.92 20.90 20.92 2.6K
11:02 20.92 20.92 20.92 20.92 0.5K
11:03 20.92 20.92 20.92 20.92 1.2K
11:04 20.92 20.96 20.92 20.96 2.0K
11:05 20.96 20.97 20.96 20.97 1.0K
11:06 20.97 20.98 20.97 20.98 1.4K
11:07 20.98 20.98 20.97 20.97 1.9K
11:08 20.97 21.00 20.97 20.97 2.8K
11:09 20.97 20.97 20.95 20.95 0.5K
11:10 20.95 20.95 20.95 20.95 1.4K
11:11 20.95 20.97 20.95 20.97 1.7K
11:12 20.97 20.97 20.96 20.96 1.9K
11:13 20.96 20.96 20.96 20.96 1.4K
11:14 21.00 21.00 20.96 20.96 2.1K
11:15 20.96 20.99 20.94 20.99 2.1K
11:16 20.99 20.99 20.96 20.96 0.6K
11:17 20.96 20.97 20.95 20.95 3.0K
11:18 20.95 20.97 20.95 20.97 0.5K
11:19 20.95 20.95 20.94 20.94 1.3K
11:20 20.94 20.99 20.94 20.99 3.2K
11:21 20.99 20.99 20.98 20.98 0.6K
11:22 20.98 20.98 20.98 20.98 0.3K
11:23 20.98 20.98 20.98 20.98 0.4K
11:24 21.03 21.03 21.03 21.03 1.8K
11:25 21.03 21.03 21.01 21.01 0.9K
11:26 21.01 21.01 21.00 21.00 1.3K
11:27 21.00 21.04 21.00 21.04 1.9K
11:28 21.08 21.08 21.08 21.08 0.8K
11:29 21.05 21.05 21.04 21.04 1.0K
11:30 21.06 21.06 21.06 21.06 0.6K
11:31 21.06 21.06 21.05 21.05 0.2K
11:32 21.05 21.05 21.04 21.04 1.0K
11:33 21.04 21.04 21.00 21.00 0.9K
11:34 21.00 21.00 21.00 21.00 0.2K
11:35 21.00 21.00 21.00 21.00 0.2K
11:36 21.00 21.01 21.00 21.00 4.0K
11:37 21.00 21.00 20.99 21.00 1.3K
11:38 21.00 21.00 21.00 21.00 0.7K
11:39 21.00 21.00 20.97 20.98 2.6K
11:40 20.98 20.98 20.96 20.96 0.4K
11:41 20.96 20.97 20.96 20.97 0.4K
11:42 20.97 20.98 20.96 20.96 2.9K
11:43 20.96 20.96 20.95 20.96 1.1K
11:44 20.96 20.98 20.96 20.98 1.3K
11:45 20.98 20.98 20.98 20.98 0.2K
11:46 20.98 21.00 20.98 21.00 1.8K
11:47 21.00 21.03 21.00 21.03 0.5K
11:48 21.03 21.03 21.01 21.01 0.8K
11:49 21.01 21.03 21.01 21.03 2.5K
11:50 21.05 21.05 21.05 21.05 1.0K
11:51 21.05 21.05 21.03 21.03 1.3K
11:52 21.05 21.05 21.04 21.04 7.6K
11:53 21.04 21.04 21.03 21.03 0.8K
11:54 21.03 21.06 21.03 21.04 14.4K
11:55 21.04 21.06 21.04 21.06 0.6K
11:56 21.06 21.06 21.06 21.06 0.7K
11:57 21.06 21.06 21.04 21.06 1.0K
11:58 21.05 21.05 21.05 21.05 8.5K
11:59 21.05 21.12 21.05 21.12 17.1K
12:00 21.13 21.13 21.08 21.08 3.3K
12:01 21.08 21.09 21.08 21.09 29.9K
12:02 21.09 21.15 21.09 21.15 3.9K
12:03 21.15 21.15 21.15 21.15 0.3K
12:04 21.15 21.15 21.15 21.15 0.5K
12:05 21.15 21.15 21.15 21.15 0.3K
12:06 21.15 21.15 21.15 21.15 0.1K
12:07 21.18 21.21 21.18 21.21 1.9K
12:08 21.21 21.22 21.21 21.22 0.3K
12:09 21.22 21.22 21.22 21.22 0.6K
12:10 21.22 21.22 21.22 21.22 0.8K
12:11 21.22 21.22 21.21 21.21 0.6K
12:12 21.21 21.22 21.20 21.20 0.6K
12:13 21.24 21.28 21.24 21.25 6.4K
12:14 21.25 21.31 21.25 21.31 4.0K
12:15 21.31 21.31 21.31 21.31 1.6K
12:16 21.31 21.34 21.31 21.34 1.4K
12:17 21.34 21.38 21.34 21.38 0.2K
12:18 21.38 21.38 21.38 21.38 0.1K
12:19 21.44 21.44 21.44 21.44 11.5K
12:20 21.44 21.44 21.42 21.42 0.8K
12:21 21.42 21.42 21.42 21.42 0.2K
12:22 21.42 21.43 21.36 21.37 7.6K
12:23 21.37 21.37 21.37 21.37 0.2K
12:24 21.37 21.41 21.37 21.41 0.4K
12:25 21.41 21.42 21.41 21.42 0.8K
12:26 21.42 21.42 21.41 21.42 4.6K
12:27 21.39 21.40 21.39 21.40 2.3K
12:28 21.41 21.45 21.41 21.45 1.0K
12:29 21.45 21.45 21.42 21.42 0.7K
12:30 21.45 21.45 21.43 21.43 6.1K
12:31 21.45 21.45 21.43 21.43 3.3K
12:32 21.42 21.42 21.41 21.41 3.5K
12:33 21.41 21.41 21.41 21.41 0.4K
12:34 21.41 21.41 21.41 21.41 1.8K
12:35 21.41 21.45 21.41 21.45 5.5K
12:36 21.47 21.47 21.47 21.47 0.8K
12:37 21.47 21.47 21.47 21.47 0.6K
12:38 21.47 21.47 21.45 21.45 0.6K
12:39 21.45 21.49 21.45 21.49 15.1K
12:40 21.49 21.49 21.47 21.47 0.4K
12:41 21.49 21.49 21.49 21.49 0.3K
12:42 21.53 21.57 21.53 21.57 2.6K
12:43 21.57 21.58 21.57 21.58 1.1K
12:44 21.57 21.58 21.57 21.58 2.6K
12:45 21.58 21.60 21.58 21.60 1.5K
12:46 21.60 21.60 21.60 21.60 0.5K
12:47 21.60 21.62 21.60 21.62 0.4K
12:48 21.62 21.62 21.60 21.62 0.7K
12:49 21.62 21.67 21.62 21.67 17.7K
12:50 21.74 21.75 21.71 21.73 28.2K
12:51 21.73 21.74 21.73 21.74 0.7K
12:52 21.74 21.74 21.74 21.74 0.2K
12:53 21.74 21.74 21.74 21.74 0.3K
12:54 21.74 21.76 21.74 21.76 0.6K
12:55 21.76 21.76 21.75 21.75 3.4K
12:56 21.70 21.70 21.70 21.70 16.6K
12:57 21.70 21.72 21.70 21.72 37.5K
12:58 21.73 21.73 21.72 21.73 6.1K
12:59 21.73 21.75 21.73 21.75 3.6K
13:00 21.76 21.76 21.76 21.76 1.4K
13:01 21.77 21.78 21.77 21.78 1.4K
13:02 21.78 21.78 21.74 21.74 4.2K
13:03 21.74 21.74 21.74 21.74 1.2K
13:04 21.77 21.77 21.77 21.77 1.5K
13:05 21.80 21.80 21.79 21.79 5.3K
13:06 21.81 21.82 21.79 21.79 4.5K
13:07 21.79 21.80 21.79 21.80 0.6K
13:08 21.78 21.78 21.75 21.75 2.5K
13:09 21.75 21.76 21.75 21.76 2.5K
13:10 21.80 21.80 21.80 21.80 0.3K
13:11 21.79 21.80 21.79 21.80 1.6K
13:12 21.80 21.84 21.80 21.84 5.7K
13:13 21.84 21.85 21.84 21.85 0.6K
13:14 21.83 21.83 21.83 21.83 4.3K
13:15 21.83 21.83 21.83 21.83 0.1K
13:16 21.83 21.83 21.79 21.79 11.0K
13:17 21.79 21.79 21.71 21.74 10.8K
13:18 21.74 21.81 21.74 21.76 7.9K
13:19 21.77 21.77 21.74 21.74 1.6K
13:20 21.74 21.74 21.73 21.73 4.7K
13:21 21.73 21.74 21.73 21.74 0.9K
13:22 21.74 21.74 21.74 21.74 1.4K
13:23 21.74 21.74 21.71 21.71 0.3K
13:24 21.71 21.71 21.71 21.71 0.3K
13:25 21.71 21.73 21.71 21.73 2.8K
13:26 21.73 21.73 21.72 21.72 0.6K
13:27 21.72 21.75 21.72 21.75 2.4K
13:28 21.75 21.75 21.75 21.75 0.3K
13:29 21.75 21.77 21.75 21.77 1.2K
13:30 21.77 21.77 21.77 21.77 3.0K
13:31 21.78 21.79 21.78 21.79 1.6K
13:32 21.79 21.80 21.79 21.80 0.3K
13:33 21.79 21.83 21.77 21.77 4.6K
13:34 21.78 21.78 21.76 21.76 1.6K
13:35 21.74 21.75 21.74 21.75 0.4K
13:36 21.75 21.75 21.75 21.75 0.3K
13:37 21.75 21.77 21.75 21.77 1.5K
13:38 21.77 21.79 21.77 21.79 3.5K
13:39 21.79 21.79 21.78 21.78 1.0K
13:40 21.78 21.79 21.78 21.79 0.7K
13:41 21.79 21.79 21.77 21.77 5.4K
13:42 21.77 21.77 21.77 21.77 0.2K
13:43 21.77 21.77 21.73 21.73 4.2K
13:44 21.73 21.73 21.71 21.73 3.9K
13:45 21.72 21.72 21.71 21.71 1.0K
13:46 21.71 21.72 21.70 21.72 3.7K
13:47 21.73 21.74 21.73 21.74 1.2K
13:48 21.74 21.74 21.74 21.74 0.1K
13:49 21.74 21.74 21.72 21.72 0.7K
13:50 21.72 21.73 21.72 21.73 3.0K
13:51 21.72 21.73 21.72 21.73 0.7K
13:52 21.73 21.73 21.73 21.73 1.7K
13:53 21.73 21.73 21.73 21.73 2.3K
13:54 21.73 21.74 21.73 21.73 0.7K
13:55 21.73 21.73 21.71 21.72 4.8K
13:56 21.72 21.73 21.72 21.73 0.5K
13:57 21.72 21.72 21.71 21.71 2.5K
13:58 21.71 21.71 21.70 21.70 1.9K
13:59 21.72 21.73 21.72 21.73 4.5K
14:00 21.73 21.73 21.73 21.73 0.5K
14:01 21.72 21.75 21.72 21.75 3.7K
14:02 21.75 21.75 21.75 21.75 1.4K
14:03 21.75 21.75 21.75 21.75 0.5K
14:04 21.74 21.74 21.73 21.73 3.0K
14:05 21.73 21.73 21.72 21.72 1.0K
14:06 21.72 21.74 21.72 21.74 5.0K
14:07 21.76 21.76 21.76 21.76 0.7K
14:08 21.76 21.76 21.76 21.76 0.6K
14:09 21.76 21.76 21.74 21.74 2.9K
14:10 21.74 21.76 21.74 21.74 1.6K
14:11 21.74 21.75 21.74 21.75 1.9K
14:12 21.75 21.75 21.75 21.75 0.5K
14:13 21.74 21.76 21.74 21.76 3.4K
14:14 21.76 21.78 21.76 21.78 0.6K
14:15 21.78 21.81 21.78 21.81 3.3K
14:16 21.81 21.81 21.80 21.80 1.7K
14:17 21.80 21.80 21.80 21.80 0.5K
14:18 21.80 21.80 21.79 21.79 3.3K
14:19 21.80 21.81 21.79 21.81 9.0K
14:20 21.81 21.81 21.80 21.80 1.1K
14:21 21.80 21.81 21.80 21.81 0.5K
14:22 21.81 21.81 21.81 21.81 1.9K
14:23 21.82 21.84 21.82 21.84 10.0K
14:24 21.84 21.84 21.82 21.82 3.7K
14:25 21.82 21.82 21.76 21.76 5.6K
14:26 21.76 21.80 21.76 21.80 3.5K
14:27 21.81 21.82 21.81 21.82 1.6K
14:28 21.82 21.83 21.82 21.83 5.2K
14:29 21.85 21.85 21.84 21.84 2.4K
14:30 21.84 21.84 21.83 21.83 3.2K
14:31 21.79 21.79 21.78 21.78 1.8K
14:32 21.78 21.81 21.77 21.81 8.5K
14:33 21.81 21.81 21.81 21.81 0.8K
14:34 21.81 21.83 21.81 21.83 3.4K
14:35 21.83 21.85 21.83 21.85 2.5K
14:36 21.85 21.86 21.85 21.86 0.8K
14:37 21.86 21.86 21.83 21.83 4.3K
14:38 21.83 21.87 21.83 21.87 3.8K
14:39 21.87 21.87 21.84 21.84 2.5K
14:40 21.84 21.84 21.84 21.84 0.2K
14:41 21.82 21.83 21.81 21.82 4.5K
14:42 21.82 21.82 21.81 21.82 0.6K
14:43 21.82 21.82 21.81 21.81 1.2K
14:44 21.81 21.82 21.81 21.81 4.1K
14:45 21.83 21.83 21.83 21.83 0.7K
14:46 21.83 21.83 21.83 21.83 0.3K
14:47 21.82 21.82 21.82 21.82 0.7K
14:48 21.82 21.82 21.79 21.79 1.6K
14:49 21.79 21.82 21.79 21.82 2.7K
14:50 21.82 21.82 21.80 21.80 1.2K
14:51 21.80 21.83 21.80 21.83 3.8K
14:52 21.82 21.82 21.82 21.82 1.4K
14:53 21.82 21.82 21.81 21.81 1.7K
14:54 21.81 21.82 21.80 21.82 2.4K
14:55 21.82 21.82 21.82 21.82 0.1K
14:56 21.82 21.82 21.82 21.82 0.9K
14:57 21.82 21.82 21.82 21.82 1.1K
14:58 21.82 21.89 21.81 21.89 4.6K
14:59 21.89 21.90 21.89 21.90 1.6K
15:00 21.90 21.90 21.90 21.90 1.1K
15:01 21.90 21.91 21.90 21.91 1.6K
15:02 21.91 21.94 21.91 21.94 2.8K
15:03 21.94 21.94 21.93 21.93 5.6K
15:04 21.95 21.95 21.95 21.95 1.6K
15:05 21.95 21.95 21.93 21.94 2.9K
15:06 21.94 21.94 21.94 21.94 1.2K
15:07 21.95 21.95 21.95 21.95 0.8K
15:08 21.95 21.95 21.93 21.95 3.7K
15:09 21.95 21.97 21.95 21.97 2.4K
15:10 21.97 21.97 21.96 21.97 1.1K
15:11 21.95 21.95 21.94 21.95 13.5K
15:12 21.95 21.98 21.95 21.95 6.8K
15:13 21.95 21.97 21.95 21.97 1.2K
15:14 21.97 21.98 21.97 21.98 4.8K
15:15 21.98 21.99 21.98 21.99 2.6K
15:16 21.99 22.02 21.99 22.02 2.4K
15:17 22.04 22.07 22.04 22.05 3.0K
15:18 22.05 22.05 22.05 22.05 0.2K
15:19 22.06 22.06 22.06 22.06 1.1K
15:20 22.05 22.05 22.03 22.04 2.4K
15:21 22.03 22.04 22.03 22.04 2.0K
15:22 22.04 22.06 22.01 22.02 9.8K
15:23 22.02 22.02 22.02 22.02 0.9K
15:24 22.02 22.04 22.02 22.04 3.2K
15:25 22.04 22.04 22.03 22.03 2.6K
15:26 22.03 22.04 22.03 22.04 1.8K
15:27 22.04 22.04 22.03 22.03 1.5K
15:28 22.03 22.03 22.03 22.03 0.7K
15:29 22.03 22.04 22.03 22.04 4.3K
15:30 22.04 22.05 22.04 22.05 2.9K
15:31 22.03 22.03 21.99 21.99 11.4K
15:32 22.01 22.08 22.01 22.08 6.8K
15:33 22.08 22.10 22.08 22.08 10.1K
15:34 22.08 22.08 22.05 22.05 2.1K
15:35 22.05 22.06 22.05 22.05 1.3K
15:36 22.05 22.05 22.05 22.05 1.7K
15:37 22.06 22.07 22.06 22.06 3.3K
15:38 22.06 22.06 22.04 22.05 2.0K
15:39 22.05 22.05 22.04 22.04 1.0K
15:40 22.04 22.05 22.03 22.05 2.2K
15:41 22.05 22.06 22.05 22.06 1.9K
15:42 22.06 22.10 22.06 22.10 4.2K
15:43 22.10 22.11 22.08 22.08 4.5K
15:44 22.09 22.10 22.09 22.10 2.8K
15:45 22.10 22.10 22.05 22.05 3.8K
15:46 22.05 22.05 22.04 22.04 6.6K
15:47 22.06 22.07 22.05 22.05 7.8K
15:48 22.05 22.05 22.04 22.04 2.1K
15:49 22.04 22.04 22.04 22.04 1.6K
15:50 22.04 22.04 22.01 22.01 3.6K
15:51 22.03 22.05 22.03 22.03 11.8K
15:52 22.04 22.05 22.04 22.04 6.1K
15:53 22.04 22.04 22.03 22.03 3.1K
15:54 22.03 22.03 22.01 22.01 6.3K
15:55 21.99 21.99 21.91 21.91 32.8K
15:56 21.93 21.93 21.88 21.92 18.7K
15:57 21.94 21.97 21.94 21.97 21.4K
15:58 21.98 22.00 21.98 22.00 15.2K
15:59 22.02 22.02 21.97 21.98 29.2K
16:00 21.96 21.98 21.95 21.96 573.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据