Allegro Microsystems Inc

ALGM
🏛️ 美国 →
28.32
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 26.27 26.50 25.80 26.44 34.6K
09:32 26.44 26.49 26.44 26.46 8.3K
09:33 26.20 26.28 26.19 26.19 6.5K
09:34 26.19 26.46 26.19 26.46 3.1K
09:35 26.46 26.46 26.43 26.45 2.4K
09:36 26.45 26.45 26.30 26.41 1.2K
09:37 26.41 26.41 26.13 26.13 0.6K
09:38 26.08 26.08 26.02 26.02 1.1K
09:39 25.97 25.97 25.86 25.97 2.5K
09:40 25.87 26.13 25.87 26.08 4.2K
09:41 26.17 26.17 26.17 26.17 2.8K
09:42 26.17 26.20 26.17 26.20 4.0K
09:43 26.20 26.35 26.12 26.12 2.6K
09:44 26.15 26.25 26.15 26.22 5.4K
09:45 26.22 26.27 26.14 26.26 7.9K
09:46 26.25 26.32 26.25 26.32 3.3K
09:47 26.34 26.37 26.32 26.32 1.5K
09:48 26.25 26.25 26.21 26.21 2.1K
09:49 26.21 26.21 26.10 26.10 3.2K
09:50 26.09 26.16 26.09 26.16 2.6K
09:51 26.16 26.17 26.06 26.06 2.5K
09:52 26.06 26.06 26.00 26.00 0.6K
09:53 26.00 26.00 25.94 25.94 3.8K
09:54 25.94 25.94 25.83 25.83 11.3K
09:55 25.82 25.96 25.82 25.91 5.7K
09:56 25.91 25.97 25.91 25.97 2.3K
09:57 25.97 25.97 25.84 25.84 7.3K
09:58 25.88 25.88 25.88 25.88 4.0K
09:59 25.93 26.00 25.89 26.00 7.5K
10:00 26.00 26.21 26.00 26.11 4.8K
10:01 26.06 26.17 26.06 26.09 4.6K
10:02 26.16 26.30 26.16 26.30 2.6K
10:03 26.35 26.38 26.33 26.33 4.5K
10:04 26.33 26.42 26.33 26.42 5.5K
10:05 26.42 26.42 26.42 26.42 1.7K
10:06 26.42 26.48 26.42 26.46 2.4K
10:07 26.51 26.51 26.33 26.38 5.7K
10:08 26.38 26.43 26.23 26.23 28.0K
10:09 26.18 26.18 26.08 26.09 9.3K
10:10 26.21 26.21 26.09 26.20 3.2K
10:11 26.16 26.23 26.16 26.20 2.7K
10:12 26.20 26.26 26.17 26.17 5.4K
10:13 26.10 26.10 26.10 26.10 1.2K
10:14 26.10 26.17 26.10 26.17 2.9K
10:15 26.26 26.26 26.16 26.16 3.6K
10:16 26.16 26.16 26.10 26.12 5.3K
10:17 26.08 26.08 26.02 26.08 1.3K
10:18 26.08 26.08 26.02 26.02 0.9K
10:19 26.02 26.06 26.02 26.06 3.5K
10:20 26.08 26.08 26.01 26.02 17.8K
10:21 26.03 26.06 26.00 26.05 8.6K
10:22 26.01 26.05 26.00 26.05 6.2K
10:23 26.02 26.06 26.02 26.05 22.2K
10:24 26.04 26.04 25.89 25.89 24.4K
10:25 25.89 26.08 25.89 26.08 7.0K
10:26 26.01 26.04 25.99 26.03 50.0K
10:27 26.05 26.06 26.03 26.03 17.0K
10:28 26.06 26.06 26.03 26.03 2.6K
10:29 26.05 26.05 26.01 26.03 6.7K
10:30 26.03 26.05 25.98 25.98 2.6K
10:31 26.03 26.09 26.01 26.06 3.4K
10:32 26.01 26.07 26.00 26.01 4.2K
10:33 26.02 26.02 25.95 25.96 5.4K
10:34 25.96 25.96 25.88 25.88 9.8K
10:35 25.85 25.85 25.80 25.85 3.1K
10:36 25.85 25.90 25.85 25.90 9.0K
10:37 25.95 26.01 25.94 26.01 7.0K
10:38 25.92 25.94 25.86 25.86 7.7K
10:39 25.86 25.86 25.86 25.86 0.6K
10:40 25.89 25.90 25.87 25.87 2.8K
10:41 25.91 25.91 25.78 25.78 7.6K
10:42 25.78 25.78 25.69 25.69 3.4K
10:43 25.70 25.73 25.70 25.73 9.1K
10:44 25.77 25.79 25.73 25.78 6.9K
10:45 25.78 25.81 25.77 25.77 2.3K
10:46 25.76 25.78 25.75 25.75 2.5K
10:47 25.74 25.74 25.69 25.69 3.6K
10:48 25.75 25.75 25.75 25.75 4.3K
10:49 25.71 25.71 25.71 25.71 1.9K
10:50 25.67 25.67 25.66 25.67 2.1K
10:51 25.65 25.67 25.62 25.67 2.6K
10:52 25.67 25.71 25.67 25.71 1.4K
10:53 25.66 25.66 25.62 25.62 6.4K
10:54 25.67 25.67 25.67 25.67 2.3K
10:55 25.60 25.66 25.60 25.66 7.3K
10:56 25.66 25.66 25.61 25.61 4.8K
10:57 25.61 25.61 25.52 25.52 2.0K
10:58 25.52 25.52 25.52 25.52 1.9K
10:59 25.52 25.52 25.40 25.40 3.5K
11:00 25.40 25.41 25.34 25.37 2.7K
11:01 25.41 25.41 25.32 25.36 12.2K
11:02 25.35 25.35 25.31 25.35 2.1K
11:03 25.35 25.38 25.34 25.34 5.3K
11:04 25.34 25.35 25.31 25.32 18.5K
11:05 25.29 25.37 25.28 25.37 9.3K
11:06 25.37 25.37 25.31 25.31 0.9K
11:07 25.31 25.32 25.24 25.28 3.3K
11:08 25.30 25.32 25.30 25.32 1.6K
11:09 25.32 25.32 25.21 25.26 3.2K
11:10 25.26 25.31 25.26 25.28 9.0K
11:11 25.31 25.32 25.28 25.28 17.4K
11:12 25.28 25.31 25.27 25.31 25.3K
11:13 25.27 25.30 25.27 25.30 13.4K
11:14 25.30 25.35 25.30 25.35 5.8K
11:15 25.35 25.35 25.31 25.34 2.4K
11:16 25.33 25.35 25.27 25.27 6.6K
11:17 25.27 25.27 25.23 25.25 1.8K
11:18 25.25 25.32 25.25 25.32 2.6K
11:19 25.32 25.36 25.32 25.36 14.7K
11:20 25.37 25.38 25.34 25.37 3.9K
11:21 25.37 25.37 25.33 25.33 3.5K
11:22 25.35 25.35 25.32 25.32 2.0K
11:23 25.33 25.34 25.32 25.32 4.8K
11:24 25.32 25.45 25.32 25.45 1.8K
11:25 25.45 25.48 25.45 25.45 2.3K
11:26 25.45 25.45 25.45 25.45 1.1K
11:27 25.47 25.51 25.45 25.45 4.4K
11:28 25.45 25.49 25.45 25.48 2.6K
11:29 25.48 25.48 25.42 25.42 3.8K
11:30 25.42 25.42 25.36 25.36 2.8K
11:31 25.36 25.40 25.36 25.40 0.9K
11:32 25.37 25.50 25.37 25.50 8.1K
11:33 25.53 25.57 25.51 25.56 4.2K
11:34 25.57 25.57 25.53 25.53 3.7K
11:35 25.56 25.56 25.53 25.56 7.8K
11:36 25.57 25.66 25.57 25.66 4.2K
11:37 25.68 25.69 25.62 25.62 13.9K
11:38 25.68 25.68 25.63 25.63 2.5K
11:39 25.63 25.67 25.63 25.64 2.6K
11:40 25.62 25.62 25.62 25.62 8.6K
11:41 25.66 25.66 25.60 25.60 4.8K
11:42 25.60 25.60 25.60 25.60 1.5K
11:43 25.53 25.56 25.53 25.53 2.4K
11:44 25.56 25.58 25.53 25.53 1.8K
11:45 25.52 25.52 25.49 25.49 2.2K
11:46 25.49 25.49 25.47 25.48 2.0K
11:47 25.48 25.51 25.48 25.51 8.1K
11:48 25.51 25.52 25.48 25.50 3.4K
11:49 25.50 25.52 25.44 25.44 4.1K
11:50 25.44 25.44 25.41 25.41 2.3K
11:51 25.41 25.45 25.41 25.45 2.8K
11:52 25.45 25.46 25.45 25.46 3.4K
11:53 25.47 25.48 25.46 25.48 2.4K
11:54 25.42 25.42 25.42 25.42 1.6K
11:55 25.42 25.43 25.42 25.43 1.2K
11:56 25.43 25.43 25.38 25.38 3.3K
11:57 25.37 25.37 25.35 25.35 3.1K
11:58 25.35 25.35 25.32 25.34 2.5K
11:59 25.34 25.44 25.34 25.44 6.3K
12:00 25.42 25.44 25.42 25.44 3.2K
12:01 25.43 25.43 25.38 25.39 3.4K
12:02 25.39 25.40 25.38 25.40 1.3K
12:03 25.40 25.40 25.37 25.37 2.5K
12:04 25.37 25.37 25.32 25.32 2.5K
12:05 25.32 25.39 25.32 25.39 2.7K
12:06 25.39 25.42 25.39 25.39 2.1K
12:07 25.39 25.40 25.38 25.38 1.1K
12:08 25.38 25.38 25.37 25.37 5.7K
12:09 25.37 25.39 25.37 25.37 3.3K
12:10 25.38 25.39 25.36 25.39 1.7K
12:11 25.39 25.41 25.39 25.41 3.0K
12:12 25.39 25.47 25.37 25.39 34.6K
12:13 25.39 25.42 25.39 25.42 1.4K
12:14 25.42 25.47 25.42 25.47 1.1K
12:15 25.46 25.53 25.46 25.53 14.7K
12:16 25.55 25.55 25.51 25.52 7.3K
12:17 25.53 25.53 25.48 25.48 13.2K
12:18 25.48 25.51 25.48 25.51 3.2K
12:19 25.48 25.48 25.43 25.44 1.8K
12:20 25.44 25.47 25.44 25.47 2.5K
12:21 25.49 25.49 25.49 25.49 0.9K
12:22 25.49 25.52 25.49 25.50 4.3K
12:23 25.52 25.52 25.47 25.47 7.4K
12:24 25.49 25.50 25.49 25.50 3.1K
12:25 25.50 25.51 25.50 25.51 1.8K
12:26 25.51 25.51 25.42 25.42 2.0K
12:27 25.40 25.40 25.37 25.38 4.0K
12:28 25.39 25.39 25.39 25.39 2.8K
12:29 25.39 25.39 25.39 25.39 0.7K
12:30 25.37 25.37 25.34 25.34 4.2K
12:31 25.36 25.39 25.36 25.39 4.0K
12:32 25.39 25.39 25.39 25.39 0.7K
12:33 25.39 25.43 25.39 25.41 5.9K
12:34 25.44 25.44 25.44 25.44 1.4K
12:35 25.45 25.45 25.44 25.44 2.7K
12:36 25.44 25.45 25.43 25.44 2.2K
12:37 25.49 25.49 25.48 25.49 3.5K
12:38 25.51 25.54 25.50 25.50 17.6K
12:39 25.50 25.53 25.50 25.52 2.3K
12:40 25.51 25.51 25.47 25.47 3.3K
12:41 25.44 25.45 25.39 25.41 12.9K
12:42 25.41 25.41 25.37 25.39 4.0K
12:43 25.39 25.39 25.36 25.37 3.8K
12:44 25.37 25.37 25.37 25.37 1.0K
12:45 25.40 25.40 25.37 25.40 2.6K
12:46 25.40 25.40 25.37 25.40 8.1K
12:47 25.38 25.38 25.33 25.37 4.0K
12:48 25.37 25.40 25.37 25.40 2.4K
12:49 25.40 25.42 25.40 25.42 1.4K
12:50 25.42 25.42 25.40 25.42 8.0K
12:51 25.42 25.45 25.42 25.45 1.7K
12:52 25.45 25.45 25.43 25.43 1.9K
12:53 25.43 25.44 25.38 25.38 3.3K
12:54 25.38 25.38 25.36 25.36 1.9K
12:55 25.36 25.41 25.36 25.41 1.7K
12:56 25.41 25.41 25.39 25.41 4.7K
12:57 25.49 25.51 25.47 25.49 12.9K
12:58 25.49 25.53 25.49 25.52 15.3K
12:59 25.52 25.55 25.52 25.52 2.5K
13:00 25.47 25.47 25.46 25.47 8.1K
13:01 25.43 25.45 25.42 25.42 3.3K
13:02 25.42 25.44 25.42 25.44 1.1K
13:03 25.45 25.45 25.42 25.42 3.4K
13:04 25.43 25.43 25.42 25.42 1.0K
13:05 25.42 25.42 25.39 25.39 0.7K
13:06 25.39 25.42 25.37 25.42 5.0K
13:07 25.41 25.41 25.38 25.39 2.0K
13:08 25.39 25.39 25.33 25.33 1.3K
13:09 25.34 25.36 25.34 25.36 3.6K
13:10 25.38 25.43 25.38 25.43 1.9K
13:11 25.43 25.43 25.43 25.43 1.1K
13:12 25.43 25.43 25.39 25.40 1.8K
13:13 25.40 25.40 25.37 25.37 1.0K
13:14 25.37 25.42 25.37 25.41 3.2K
13:15 25.41 25.41 25.41 25.41 0.6K
13:16 25.41 25.41 25.39 25.39 1.8K
13:17 25.36 25.36 25.30 25.30 4.1K
13:18 25.30 25.32 25.30 25.32 1.9K
13:19 25.32 25.36 25.32 25.36 2.6K
13:20 25.38 25.38 25.35 25.35 3.3K
13:21 25.35 25.39 25.35 25.39 1.1K
13:22 25.39 25.40 25.39 25.40 1.2K
13:23 25.41 25.42 25.39 25.41 2.0K
13:24 25.39 25.41 25.39 25.39 0.9K
13:25 25.39 25.39 25.39 25.39 1.4K
13:26 25.39 25.39 25.35 25.37 1.4K
13:27 25.38 25.39 25.38 25.39 1.6K
13:28 25.37 25.38 25.36 25.37 3.6K
13:29 25.37 25.39 25.37 25.39 0.8K
13:30 25.41 25.41 25.41 25.41 1.2K
13:31 25.41 25.42 25.39 25.42 3.5K
13:32 25.44 25.47 25.44 25.46 2.4K
13:33 25.46 25.46 25.43 25.45 1.6K
13:34 25.45 25.45 25.38 25.38 1.7K
13:35 25.38 25.40 25.37 25.37 1.4K
13:36 25.40 25.40 25.39 25.39 2.4K
13:37 25.39 25.41 25.39 25.41 2.0K
13:38 25.41 25.41 25.40 25.40 2.2K
13:39 25.40 25.40 25.38 25.38 1.0K
13:40 25.37 25.37 25.35 25.35 2.0K
13:41 25.35 25.35 25.34 25.34 2.0K
13:42 25.34 25.34 25.31 25.31 2.0K
13:43 25.35 25.35 25.33 25.33 3.2K
13:44 25.33 25.34 25.33 25.34 0.7K
13:45 25.34 25.34 25.31 25.31 2.2K
13:46 25.31 25.35 25.31 25.35 6.3K
13:47 25.35 25.35 25.34 25.34 1.5K
13:48 25.37 25.37 25.37 25.37 1.8K
13:49 25.37 25.40 25.37 25.40 1.7K
13:50 25.40 25.40 25.31 25.31 2.6K
13:51 25.32 25.32 25.24 25.24 3.6K
13:52 25.25 25.29 25.25 25.26 3.6K
13:53 25.26 25.26 25.26 25.26 1.2K
13:54 25.22 25.23 25.22 25.22 1.7K
13:55 25.22 25.22 25.22 25.22 1.2K
13:56 25.22 25.22 25.13 25.13 0.9K
13:57 25.10 25.10 25.07 25.07 1.9K
13:58 25.07 25.07 24.99 24.99 3.5K
13:59 25.01 25.01 24.99 25.00 2.3K
14:00 25.00 25.00 24.98 25.00 2.4K
14:01 25.00 25.02 25.00 25.02 3.9K
14:02 25.02 25.10 25.02 25.10 2.2K
14:03 25.10 25.11 25.08 25.08 2.0K
14:04 25.08 25.08 25.06 25.06 0.5K
14:05 25.06 25.07 25.06 25.07 1.7K
14:06 25.07 25.07 25.06 25.06 1.0K
14:07 25.06 25.06 25.02 25.02 1.2K
14:08 25.02 25.03 25.02 25.03 1.4K
14:09 25.03 25.06 25.02 25.04 1.6K
14:10 25.04 25.06 25.03 25.03 2.0K
14:11 25.07 25.11 25.07 25.11 6.8K
14:12 25.14 25.15 25.14 25.15 7.4K
14:13 25.15 25.15 25.15 25.15 1.1K
14:14 25.15 25.18 25.15 25.18 2.1K
14:15 25.18 25.18 25.18 25.18 0.4K
14:16 25.18 25.18 25.18 25.18 1.1K
14:17 25.18 25.18 25.18 25.18 1.2K
14:18 25.18 25.18 25.16 25.16 2.2K
14:19 25.19 25.19 25.10 25.10 4.0K
14:20 25.10 25.13 25.10 25.13 1.0K
14:21 25.13 25.15 25.11 25.15 4.5K
14:22 25.15 25.19 25.13 25.19 7.8K
14:23 25.18 25.18 25.18 25.18 1.1K
14:24 25.18 25.18 25.13 25.16 4.8K
14:25 25.16 25.16 25.15 25.16 0.9K
14:26 25.15 25.15 25.15 25.15 0.8K
14:27 25.15 25.17 25.15 25.16 2.9K
14:28 25.18 25.20 25.18 25.20 3.2K
14:29 25.20 25.23 25.20 25.22 4.7K
14:30 25.22 25.26 25.22 25.26 6.1K
14:31 25.26 25.30 25.26 25.28 1.5K
14:32 25.28 25.29 25.28 25.29 4.1K
14:33 25.29 25.32 25.29 25.30 1.7K
14:34 25.30 25.34 25.30 25.34 2.6K
14:35 25.34 25.34 25.32 25.33 3.0K
14:36 25.34 25.35 25.34 25.35 1.7K
14:37 25.34 25.34 25.32 25.34 9.1K
14:38 25.34 25.37 25.34 25.35 6.8K
14:39 25.35 25.35 25.34 25.35 2.6K
14:40 25.35 25.35 25.32 25.32 4.4K
14:41 25.32 25.34 25.32 25.33 1.1K
14:42 25.33 25.39 25.33 25.39 6.8K
14:43 25.36 25.39 25.36 25.39 2.3K
14:44 25.39 25.41 25.39 25.41 7.6K
14:45 25.41 25.41 25.41 25.41 2.2K
14:46 25.41 25.41 25.39 25.39 6.6K
14:47 25.38 25.38 25.37 25.37 4.1K
14:48 25.38 25.41 25.38 25.40 6.6K
14:49 25.40 25.43 25.40 25.43 3.5K
14:50 25.46 25.46 25.42 25.42 8.5K
14:51 25.40 25.40 25.40 25.40 5.3K
14:52 25.40 25.40 25.40 25.40 1.2K
14:53 25.40 25.40 25.39 25.40 1.5K
14:54 25.38 25.38 25.36 25.36 6.0K
14:55 25.40 25.40 25.39 25.39 2.4K
14:56 25.39 25.39 25.35 25.35 18.9K
14:57 25.39 25.40 25.39 25.40 4.8K
14:58 25.46 25.47 25.46 25.46 4.1K
14:59 25.46 25.47 25.45 25.46 5.1K
15:00 25.44 25.46 25.43 25.43 6.4K
15:01 25.43 25.43 25.38 25.38 3.9K
15:02 25.37 25.37 25.33 25.33 10.6K
15:03 25.35 25.40 25.35 25.40 6.3K
15:04 25.39 25.40 25.39 25.40 2.7K
15:05 25.40 25.40 25.38 25.39 4.9K
15:06 25.39 25.39 25.37 25.38 5.2K
15:07 25.39 25.40 25.37 25.39 6.8K
15:08 25.40 25.40 25.39 25.39 2.9K
15:09 25.40 25.41 25.38 25.40 5.3K
15:10 25.40 25.41 25.40 25.41 0.9K
15:11 25.41 25.41 25.40 25.40 2.8K
15:12 25.39 25.40 25.39 25.40 4.4K
15:13 25.40 25.40 25.38 25.38 11.4K
15:14 25.42 25.42 25.42 25.42 1.8K
15:15 25.45 25.46 25.43 25.43 4.2K
15:16 25.43 25.48 25.43 25.48 5.6K
15:17 25.48 25.48 25.42 25.42 8.8K
15:18 25.42 25.44 25.42 25.44 2.1K
15:19 25.44 25.45 25.44 25.44 5.9K
15:20 25.45 25.45 25.45 25.45 1.0K
15:21 25.44 25.44 25.42 25.42 5.2K
15:22 25.42 25.42 25.41 25.41 15.5K
15:23 25.41 25.41 25.36 25.36 27.4K
15:24 25.36 25.37 25.35 25.37 4.1K
15:25 25.36 25.38 25.36 25.38 5.9K
15:26 25.38 25.39 25.36 25.36 5.7K
15:27 25.37 25.41 25.37 25.41 6.2K
15:28 25.41 25.42 25.40 25.41 4.6K
15:29 25.41 25.41 25.41 25.41 3.5K
15:30 25.40 25.41 25.40 25.41 6.3K
15:31 25.40 25.40 25.40 25.40 11.3K
15:32 25.38 25.38 25.35 25.35 5.7K
15:33 25.34 25.38 25.34 25.37 10.4K
15:34 25.37 25.37 25.35 25.36 6.6K
15:35 25.37 25.37 25.33 25.33 4.9K
15:36 25.33 25.34 25.33 25.33 9.4K
15:37 25.31 25.32 25.29 25.32 7.4K
15:38 25.32 25.35 25.32 25.33 8.0K
15:39 25.33 25.34 25.33 25.34 6.2K
15:40 25.34 25.34 25.34 25.34 4.5K
15:41 25.34 25.34 25.30 25.30 8.8K
15:42 25.29 25.29 25.26 25.26 10.3K
15:43 25.29 25.29 25.26 25.26 11.4K
15:44 25.27 25.30 25.25 25.25 11.3K
15:45 25.25 25.25 25.24 25.24 6.7K
15:46 25.26 25.26 25.22 25.22 11.5K
15:47 25.16 25.16 25.15 25.15 12.2K
15:48 25.13 25.13 25.11 25.12 14.5K
15:49 25.13 25.18 25.13 25.16 18.9K
15:50 25.17 25.17 25.16 25.17 12.9K
15:51 25.11 25.11 25.00 25.00 14.5K
15:52 24.99 25.05 24.99 25.05 21.6K
15:53 25.09 25.10 25.05 25.10 24.4K
15:54 25.10 25.14 25.10 25.14 18.8K
15:55 25.10 25.10 25.06 25.06 42.2K
15:56 25.03 25.08 25.02 25.03 40.5K
15:57 25.03 25.03 25.00 25.00 43.8K
15:58 24.99 24.99 24.94 24.95 46.1K
15:59 24.95 24.97 24.95 24.97 72.1K
16:00 24.97 24.97 24.94 24.94 776.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据