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 26.79 27.49 26.79 26.96 11.4K
09:32 27.00 27.00 27.00 27.00 0.6K
09:33 26.81 26.96 26.81 26.95 4.4K
09:34 26.95 27.00 26.95 26.95 1.1K
09:35 26.89 26.89 26.77 26.83 10.2K
09:36 26.83 26.83 26.81 26.81 4.9K
09:37 26.80 26.80 26.60 26.60 10.5K
09:38 26.65 26.65 26.65 26.65 1.5K
09:39 26.65 26.69 26.65 26.69 0.5K
09:40 26.69 26.85 26.69 26.84 5.0K
09:41 26.84 26.94 26.84 26.94 3.1K
09:42 26.91 26.92 26.86 26.86 3.1K
09:43 26.86 26.86 26.72 26.72 0.3K
09:44 26.84 26.84 26.70 26.72 2.6K
09:45 26.78 26.78 26.71 26.75 2.5K
09:46 26.75 26.75 26.73 26.73 3.0K
09:47 26.75 26.79 26.73 26.79 19.9K
09:48 26.79 26.83 26.79 26.79 3.2K
09:49 26.80 26.80 26.80 26.80 1.5K
09:50 26.80 26.80 26.76 26.79 2.7K
09:51 26.79 26.89 26.79 26.89 7.7K
09:52 26.82 26.82 26.79 26.79 2.1K
09:53 26.82 26.82 26.71 26.77 4.0K
09:54 26.77 26.77 26.72 26.72 0.7K
09:55 26.77 26.77 26.70 26.70 4.8K
09:56 26.71 26.71 26.69 26.69 1.3K
09:57 26.69 26.71 26.69 26.71 3.5K
09:58 26.71 26.71 26.67 26.71 1.7K
09:59 26.71 26.75 26.71 26.74 3.2K
10:00 26.74 26.76 26.74 26.74 2.6K
10:01 26.71 26.86 26.71 26.86 7.8K
10:02 26.84 26.85 26.84 26.85 1.7K
10:03 26.85 26.90 26.85 26.90 3.7K
10:04 26.97 26.97 26.90 26.90 4.0K
10:05 26.91 26.99 26.91 26.99 2.3K
10:06 26.94 26.94 26.87 26.87 28.3K
10:07 26.87 26.88 26.87 26.88 1.3K
10:08 26.94 27.05 26.94 27.02 4.7K
10:09 27.02 27.06 27.02 27.06 5.8K
10:10 27.11 27.11 27.07 27.11 2.4K
10:11 27.10 27.11 27.06 27.06 3.1K
10:12 27.08 27.08 26.99 26.99 3.3K
10:13 26.95 26.95 26.93 26.93 3.6K
10:14 26.93 27.01 26.93 27.01 1.2K
10:15 26.98 26.99 26.96 26.96 1.8K
10:16 26.96 26.96 26.92 26.92 1.3K
10:17 26.95 26.95 26.90 26.91 2.7K
10:18 26.95 26.95 26.92 26.94 3.2K
10:19 26.94 26.94 26.94 26.94 0.4K
10:20 26.92 26.94 26.92 26.93 3.4K
10:21 26.93 26.95 26.93 26.95 0.9K
10:22 26.95 26.95 26.93 26.93 1.3K
10:23 26.93 26.93 26.92 26.92 0.7K
10:24 26.91 26.92 26.90 26.90 2.2K
10:25 26.92 26.99 26.92 26.99 2.9K
10:26 26.99 26.99 26.93 26.93 3.1K
10:27 26.93 26.97 26.93 26.97 2.3K
10:28 26.97 27.00 26.97 27.00 0.7K
10:29 27.00 27.00 26.96 26.96 2.2K
10:30 26.95 26.95 26.95 26.95 1.6K
10:31 26.97 26.97 26.89 26.89 2.6K
10:32 26.86 26.86 26.84 26.84 1.1K
10:33 26.80 26.81 26.80 26.81 2.5K
10:34 26.81 26.82 26.78 26.82 1.6K
10:35 26.79 26.80 26.79 26.79 1.1K
10:36 26.79 26.83 26.78 26.83 8.3K
10:37 26.83 26.90 26.83 26.90 32.4K
10:38 26.90 26.95 26.90 26.94 1.3K
10:39 26.93 26.95 26.93 26.95 3.4K
10:40 26.94 26.98 26.94 26.96 3.3K
10:41 26.95 26.98 26.95 26.98 1.5K
10:42 26.98 27.03 26.98 27.03 2.5K
10:43 27.03 27.10 27.03 27.09 2.3K
10:44 27.09 27.12 27.09 27.12 4.3K
10:45 27.17 27.17 27.10 27.11 4.1K
10:46 27.09 27.09 27.06 27.06 2.4K
10:47 27.06 27.09 27.06 27.09 5.5K
10:48 27.09 27.09 27.02 27.02 2.0K
10:49 27.02 27.06 27.02 27.04 1.8K
10:50 27.04 27.04 27.03 27.03 1.9K
10:51 26.96 26.96 26.96 26.96 2.4K
10:52 26.93 26.98 26.93 26.97 2.6K
10:53 26.97 26.99 26.96 26.99 2.5K
10:54 26.99 27.02 26.99 27.00 1.0K
10:55 27.02 27.04 27.02 27.04 1.1K
10:56 27.04 27.06 27.04 27.04 1.6K
10:57 27.04 27.04 27.00 27.00 11.9K
10:58 27.03 27.03 27.02 27.02 3.3K
10:59 27.03 27.10 27.01 27.10 16.6K
11:00 27.06 27.06 27.02 27.03 2.5K
11:01 27.03 27.04 27.03 27.04 7.0K
11:02 27.04 27.04 26.99 26.99 1.8K
11:03 26.99 27.01 26.99 27.01 0.3K
11:04 26.99 26.99 26.98 26.99 7.5K
11:05 26.99 27.01 26.99 27.00 1.3K
11:06 27.02 27.02 26.98 27.02 2.1K
11:07 27.00 27.04 27.00 27.04 3.8K
11:08 27.06 27.08 27.06 27.08 1.1K
11:09 27.05 27.05 27.03 27.03 1.6K
11:10 27.02 27.04 27.02 27.04 1.1K
11:11 27.01 27.11 27.01 27.11 8.4K
11:12 27.12 27.14 27.12 27.14 6.9K
11:13 27.17 27.24 27.17 27.24 5.6K
11:14 27.24 27.24 27.18 27.18 7.7K
11:15 27.20 27.21 27.20 27.20 30.9K
11:16 27.19 27.19 27.18 27.18 1.8K
11:17 27.19 27.20 27.18 27.19 5.2K
11:18 27.20 27.23 27.20 27.22 4.0K
11:19 27.21 27.30 27.21 27.30 6.6K
11:20 27.30 27.32 27.28 27.28 10.0K
11:21 27.27 27.31 27.27 27.31 5.6K
11:22 27.30 27.31 27.29 27.30 3.3K
11:23 27.30 27.30 27.29 27.30 3.9K
11:24 27.30 27.30 27.30 27.30 1.1K
11:25 27.31 27.33 27.31 27.31 3.1K
11:26 27.32 27.32 27.28 27.29 4.9K
11:27 27.30 27.32 27.30 27.32 3.8K
11:28 27.34 27.35 27.33 27.34 4.4K
11:29 27.36 27.39 27.36 27.39 7.0K
11:30 27.40 27.40 27.40 27.40 0.8K
11:31 27.40 27.40 27.31 27.31 12.9K
11:32 27.31 27.31 27.31 27.31 2.1K
11:33 27.31 27.35 27.31 27.34 4.7K
11:34 27.34 27.38 27.34 27.35 6.9K
11:35 27.35 27.35 27.33 27.33 3.7K
11:36 27.33 27.33 27.30 27.31 1.6K
11:37 27.32 27.35 27.32 27.32 8.8K
11:38 27.32 27.35 27.32 27.35 2.5K
11:39 27.35 27.35 27.34 27.35 5.6K
11:40 27.33 27.33 27.33 27.33 2.8K
11:41 27.33 27.37 27.33 27.37 5.6K
11:42 27.37 27.37 27.29 27.29 6.2K
11:43 27.29 27.30 27.29 27.30 0.7K
11:44 27.30 27.32 27.30 27.32 5.6K
11:45 27.30 27.30 27.30 27.30 0.5K
11:46 27.30 27.32 27.30 27.30 2.8K
11:47 27.29 27.33 27.29 27.33 11.6K
11:48 27.33 27.34 27.33 27.33 1.8K
11:49 27.33 27.34 27.33 27.34 1.7K
11:50 27.35 27.35 27.32 27.32 1.6K
11:51 27.32 27.32 27.32 27.32 1.0K
11:52 27.32 27.35 27.29 27.35 6.8K
11:53 27.38 27.40 27.38 27.40 7.0K
11:54 27.40 27.40 27.39 27.39 1.1K
11:55 27.39 27.39 27.33 27.33 3.7K
11:56 27.33 27.34 27.32 27.34 1.9K
11:57 27.34 27.36 27.34 27.34 1.0K
11:58 27.34 27.34 27.30 27.30 1.3K
11:59 27.27 27.28 27.26 27.28 2.2K
12:00 27.28 27.29 27.28 27.29 0.9K
12:01 27.31 27.31 27.29 27.29 1.6K
12:02 27.31 27.33 27.31 27.33 0.5K
12:03 27.33 27.33 27.33 27.33 1.4K
12:04 27.34 27.34 27.31 27.33 2.5K
12:05 27.33 27.34 27.31 27.33 7.2K
12:06 27.33 27.33 27.30 27.32 1.3K
12:07 27.32 27.32 27.28 27.28 1.8K
12:08 27.28 27.28 27.25 27.28 1.9K
12:09 27.28 27.30 27.28 27.30 0.8K
12:10 27.30 27.30 27.28 27.29 3.5K
12:11 27.30 27.31 27.25 27.25 2.9K
12:12 27.26 27.28 27.26 27.28 1.7K
12:13 27.28 27.30 27.28 27.30 1.2K
12:14 27.29 27.31 27.29 27.31 2.5K
12:15 27.31 27.32 27.28 27.28 2.8K
12:16 27.30 27.30 27.28 27.28 1.6K
12:17 27.27 27.32 27.27 27.32 3.5K
12:18 27.31 27.31 27.31 27.31 0.4K
12:19 27.31 27.31 27.31 27.31 1.1K
12:20 27.31 27.31 27.31 27.31 0.2K
12:21 27.31 27.33 27.30 27.33 4.5K
12:22 27.33 27.33 27.33 27.33 3.5K
12:23 27.35 27.35 27.35 27.35 2.0K
12:24 27.35 27.35 27.35 27.35 2.1K
12:25 27.38 27.38 27.36 27.37 3.4K
12:26 27.37 27.37 27.33 27.33 2.2K
12:27 27.34 27.35 27.34 27.35 1.4K
12:28 27.33 27.35 27.28 27.28 4.7K
12:29 27.28 27.29 27.23 27.25 4.4K
12:30 27.25 27.25 27.22 27.22 6.2K
12:31 27.22 27.25 27.22 27.25 3.0K
12:32 27.27 27.30 27.27 27.30 3.2K
12:33 27.29 27.30 27.27 27.27 5.4K
12:34 27.27 27.27 27.25 27.27 2.4K
12:35 27.26 27.26 27.25 27.25 3.8K
12:36 27.25 27.26 27.24 27.26 4.8K
12:37 27.26 27.27 27.26 27.27 2.7K
12:38 27.27 27.28 27.27 27.28 0.7K
12:39 27.28 27.28 27.28 27.28 3.8K
12:40 27.27 27.27 27.26 27.26 4.9K
12:41 27.25 27.26 27.24 27.24 3.4K
12:42 27.23 27.26 27.23 27.26 6.2K
12:43 27.24 27.24 27.22 27.22 7.1K
12:44 27.22 27.22 27.21 27.21 6.1K
12:45 27.21 27.21 27.20 27.21 3.8K
12:46 27.21 27.21 27.19 27.19 6.3K
12:47 27.19 27.19 27.18 27.19 3.0K
12:48 27.17 27.20 27.17 27.20 3.1K
12:49 27.20 27.20 27.19 27.19 1.3K
12:50 27.20 27.20 27.16 27.16 2.2K
12:51 27.16 27.16 27.16 27.16 0.6K
12:52 27.16 27.16 27.14 27.14 2.0K
12:53 27.14 27.17 27.14 27.17 3.5K
12:54 27.17 27.19 27.17 27.19 2.6K
12:55 27.20 27.20 27.20 27.20 5.0K
12:56 27.20 27.20 27.13 27.13 2.9K
12:57 27.12 27.12 27.09 27.09 3.3K
12:58 27.09 27.09 27.08 27.09 0.5K
12:59 27.09 27.09 27.07 27.07 0.8K
13:00 27.07 27.08 27.05 27.08 3.1K
13:01 27.10 27.13 27.10 27.12 4.9K
13:02 27.12 27.12 27.10 27.12 5.6K
13:03 27.13 27.14 27.13 27.14 1.2K
13:04 27.14 27.15 27.14 27.15 2.5K
13:05 27.13 27.13 27.12 27.12 4.8K
13:06 27.12 27.17 27.12 27.17 2.2K
13:07 27.17 27.17 27.15 27.15 1.9K
13:08 27.16 27.19 27.16 27.19 1.9K
13:09 27.19 27.24 27.19 27.24 4.6K
13:10 27.24 27.26 27.24 27.26 7.3K
13:11 27.30 27.30 27.29 27.30 12.9K
13:12 27.30 27.30 27.28 27.28 11.9K
13:13 27.28 27.28 27.25 27.25 14.8K
13:14 27.25 27.27 27.25 27.26 7.5K
13:15 27.28 27.29 27.28 27.28 3.0K
13:16 27.28 27.28 27.28 27.28 0.5K
13:17 27.28 27.29 27.28 27.28 3.8K
13:18 27.23 27.24 27.23 27.24 5.7K
13:19 27.24 27.25 27.22 27.23 4.1K
13:20 27.23 27.24 27.22 27.24 2.2K
13:21 27.24 27.25 27.24 27.24 2.1K
13:22 27.21 27.21 27.20 27.20 5.9K
13:23 27.19 27.19 27.13 27.13 61.6K
13:24 27.13 27.15 27.13 27.15 0.5K
13:25 27.15 27.15 27.13 27.13 2.1K
13:26 27.13 27.13 27.10 27.10 1.3K
13:27 27.10 27.10 27.09 27.09 0.4K
13:28 27.06 27.06 27.04 27.04 1.7K
13:29 27.04 27.04 27.04 27.04 0.9K
13:30 27.04 27.04 27.01 27.01 1.0K
13:31 27.03 27.07 27.03 27.07 5.3K
13:32 27.07 27.09 27.07 27.08 3.0K
13:33 27.08 27.11 27.08 27.11 1.4K
13:34 27.11 27.12 27.11 27.11 1.6K
13:35 27.10 27.10 27.07 27.08 1.3K
13:36 27.08 27.08 27.04 27.04 2.5K
13:37 27.03 27.05 27.03 27.04 2.3K
13:38 27.04 27.08 27.04 27.06 1.4K
13:39 27.06 27.08 27.06 27.08 1.9K
13:40 27.10 27.10 27.08 27.08 1.9K
13:41 27.08 27.08 27.05 27.05 1.6K
13:42 27.05 27.05 27.03 27.03 1.0K
13:43 27.00 27.02 26.99 27.02 3.3K
13:44 27.02 27.06 27.02 27.06 0.9K
13:45 27.07 27.07 27.05 27.05 2.4K
13:46 27.05 27.05 27.05 27.05 0.1K
13:47 27.05 27.09 27.05 27.09 1.1K
13:48 27.11 27.12 27.10 27.12 0.8K
13:49 27.12 27.12 27.10 27.10 0.5K
13:50 27.11 27.12 27.11 27.12 1.9K
13:51 27.12 27.13 27.12 27.13 1.3K
13:52 27.13 27.14 27.12 27.14 1.2K
13:53 27.13 27.14 27.13 27.14 3.9K
13:54 27.13 27.13 27.13 27.13 0.8K
13:55 27.13 27.13 27.07 27.07 2.7K
13:56 27.07 27.07 27.07 27.07 1.2K
13:57 27.05 27.05 27.03 27.03 3.4K
13:58 27.03 27.03 27.03 27.03 1.1K
13:59 27.03 27.05 27.03 27.05 2.4K
14:00 27.01 27.01 27.01 27.01 1.5K
14:01 27.01 27.08 27.01 27.08 3.7K
14:02 27.08 27.10 27.08 27.10 2.3K
14:03 27.09 27.11 27.06 27.11 2.3K
14:04 27.09 27.09 27.09 27.09 1.0K
14:05 27.09 27.12 27.09 27.12 1.5K
14:06 27.12 27.12 27.06 27.06 2.2K
14:07 27.06 27.09 27.06 27.09 0.9K
14:08 27.09 27.09 27.07 27.07 0.9K
14:09 27.10 27.13 27.09 27.13 8.7K
14:10 27.13 27.13 27.10 27.10 8.3K
14:11 27.10 27.12 27.09 27.12 6.5K
14:12 27.08 27.11 27.08 27.11 2.4K
14:13 27.11 27.15 27.11 27.15 2.0K
14:14 27.16 27.16 27.10 27.10 11.3K
14:15 27.10 27.10 27.04 27.04 1.1K
14:16 27.04 27.04 27.02 27.02 0.7K
14:17 27.02 27.05 27.02 27.03 1.1K
14:18 27.03 27.04 27.02 27.02 1.9K
14:19 27.02 27.03 27.02 27.03 0.3K
14:20 27.03 27.03 27.03 27.03 0.2K
14:21 27.01 27.03 27.00 27.03 3.1K
14:22 27.03 27.03 27.00 27.00 1.6K
14:23 27.00 27.01 27.00 27.01 2.9K
14:24 27.01 27.02 27.01 27.01 1.8K
14:25 27.04 27.05 27.02 27.05 2.1K
14:26 27.05 27.06 27.02 27.02 2.9K
14:27 27.02 27.03 27.00 27.01 2.2K
14:28 27.01 27.04 27.01 27.04 0.9K
14:29 27.04 27.04 26.99 26.99 1.4K
14:30 26.99 27.01 26.99 27.00 3.3K
14:31 27.00 27.01 27.00 27.01 2.2K
14:32 27.02 27.02 27.00 27.00 1.5K
14:33 26.98 26.99 26.96 26.96 21.8K
14:34 26.96 26.96 26.96 26.96 0.1K
14:35 26.96 27.01 26.96 27.01 5.2K
14:36 27.01 27.03 27.01 27.03 1.1K
14:37 27.03 27.14 27.03 27.14 3.8K
14:38 27.13 27.15 27.12 27.12 4.0K
14:39 27.14 27.15 27.12 27.14 4.0K
14:40 27.14 27.15 27.14 27.15 1.4K
14:41 27.14 27.14 27.12 27.12 3.1K
14:42 27.12 27.12 27.11 27.11 2.5K
14:43 27.12 27.13 27.10 27.10 3.3K
14:44 27.11 27.12 27.09 27.12 2.2K
14:45 27.10 27.10 27.04 27.04 7.8K
14:46 27.04 27.04 27.04 27.04 0.6K
14:47 27.04 27.06 27.04 27.06 2.2K
14:48 27.04 27.04 27.04 27.04 1.7K
14:49 27.04 27.05 27.04 27.05 1.6K
14:50 27.05 27.07 27.05 27.07 2.0K
14:51 27.07 27.07 27.06 27.07 1.0K
14:52 27.07 27.08 27.07 27.08 2.2K
14:53 27.08 27.10 27.08 27.10 1.3K
14:54 27.10 27.10 27.10 27.10 1.0K
14:55 27.10 27.11 27.09 27.11 4.3K
14:56 27.11 27.11 27.10 27.11 2.3K
14:57 27.07 27.07 27.05 27.05 2.0K
14:58 27.03 27.03 27.02 27.02 2.2K
14:59 27.02 27.02 26.99 27.01 3.7K
15:00 27.01 27.01 27.00 27.00 5.3K
15:01 27.00 27.06 27.00 27.06 5.5K
15:02 27.07 27.07 27.06 27.06 2.1K
15:03 27.06 27.06 27.02 27.03 2.9K
15:04 27.02 27.04 27.02 27.04 1.1K
15:05 27.07 27.07 27.05 27.07 3.2K
15:06 27.07 27.07 27.07 27.07 1.9K
15:07 27.07 27.09 27.07 27.09 0.5K
15:08 27.09 27.09 27.08 27.09 6.2K
15:09 27.09 27.09 27.07 27.08 4.3K
15:10 27.08 27.08 27.07 27.07 1.3K
15:11 27.08 27.08 27.08 27.08 0.7K
15:12 27.09 27.09 27.07 27.08 5.8K
15:13 27.08 27.08 27.06 27.08 3.3K
15:14 27.10 27.10 27.08 27.08 2.0K
15:15 27.07 27.09 27.06 27.08 2.7K
15:16 27.08 27.08 27.07 27.07 2.3K
15:17 27.07 27.08 27.07 27.08 1.0K
15:18 27.08 27.10 27.08 27.10 3.6K
15:19 27.09 27.10 27.09 27.09 2.4K
15:20 27.09 27.09 27.09 27.09 0.9K
15:21 27.09 27.09 27.06 27.07 2.4K
15:22 27.06 27.10 27.03 27.09 29.9K
15:23 27.09 27.09 27.07 27.07 1.4K
15:24 27.07 27.09 27.04 27.05 4.1K
15:25 27.05 27.05 27.00 27.01 4.7K
15:26 27.00 27.00 26.99 26.99 8.6K
15:27 26.99 27.00 26.99 27.00 18.6K
15:28 26.99 26.99 26.96 26.97 11.9K
15:29 26.97 26.98 26.97 26.98 2.0K
15:30 26.98 26.98 26.95 26.95 2.8K
15:31 26.97 27.00 26.96 27.00 7.4K
15:32 27.00 27.01 26.99 27.00 8.6K
15:33 27.00 27.02 27.00 27.01 2.7K
15:34 27.01 27.02 27.01 27.02 2.7K
15:35 27.04 27.04 27.02 27.02 5.0K
15:36 27.01 27.03 27.01 27.03 6.0K
15:37 27.04 27.08 27.04 27.07 5.5K
15:38 27.07 27.07 27.05 27.05 3.9K
15:39 27.05 27.05 27.04 27.04 2.9K
15:40 27.03 27.03 26.99 26.99 3.4K
15:41 27.01 27.01 27.00 27.01 2.4K
15:42 27.03 27.03 27.00 27.01 6.5K
15:43 27.01 27.01 26.98 26.98 3.0K
15:44 26.98 26.98 26.97 26.97 2.9K
15:45 26.97 26.97 26.94 26.94 5.2K
15:46 26.96 26.97 26.94 26.94 8.5K
15:47 26.94 26.97 26.94 26.97 7.7K
15:48 26.98 26.99 26.96 26.99 12.1K
15:49 26.99 26.99 26.96 26.96 5.5K
15:50 26.98 27.02 26.98 27.02 13.3K
15:51 27.02 27.02 26.98 26.99 11.8K
15:52 27.00 27.00 26.96 26.97 11.4K
15:53 26.97 26.97 26.89 26.90 16.9K
15:54 26.90 26.90 26.84 26.84 10.6K
15:55 26.84 26.84 26.82 26.84 17.5K
15:56 26.87 26.94 26.87 26.91 42.3K
15:57 26.90 26.90 26.85 26.88 37.0K
15:58 26.87 26.88 26.86 26.88 39.3K
15:59 26.88 26.89 26.85 26.85 33.0K
16:00 26.86 26.87 26.84 26.84 305.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据