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 18.90 19.39 18.84 19.19 44.3K
09:32 19.19 19.19 19.19 19.19 1.6K
09:33 19.30 19.30 19.19 19.19 1.3K
09:34 19.19 19.27 19.16 19.16 22.7K
09:35 19.16 19.22 19.16 19.18 4.3K
09:36 19.18 19.18 19.10 19.15 10.6K
09:37 19.07 19.07 19.07 19.07 4.2K
09:38 18.83 18.83 18.78 18.78 3.8K
09:39 18.79 18.79 18.69 18.79 5.9K
09:40 18.90 19.01 18.90 19.01 0.8K
09:41 19.01 19.01 19.00 19.00 2.3K
09:42 19.14 19.15 19.12 19.12 3.5K
09:43 19.09 19.10 19.05 19.06 7.2K
09:44 19.06 19.06 18.89 18.89 9.7K
09:45 18.87 18.87 18.81 18.83 6.5K
09:46 18.84 18.86 18.76 18.76 7.3K
09:47 18.71 18.78 18.71 18.78 4.8K
09:48 18.78 18.78 18.76 18.76 1.4K
09:49 18.76 18.76 18.66 18.66 5.5K
09:50 18.82 18.82 18.72 18.76 8.1K
09:51 18.76 18.85 18.76 18.80 4.5K
09:52 18.80 18.89 18.80 18.84 7.6K
09:53 18.84 18.96 18.84 18.90 5.3K
09:54 18.84 18.94 18.84 18.93 4.2K
09:55 18.88 18.89 18.84 18.84 5.8K
09:56 18.84 18.93 18.84 18.93 4.7K
09:57 18.95 19.02 18.95 19.02 15.6K
09:58 19.06 19.09 19.06 19.09 26.8K
09:59 19.06 19.11 19.06 19.11 28.6K
10:00 19.11 19.11 19.04 19.06 9.1K
10:01 19.02 19.15 19.02 19.15 24.3K
10:02 19.15 19.34 19.15 19.32 29.4K
10:03 19.32 19.34 19.32 19.32 28.2K
10:04 19.32 19.32 19.21 19.23 44.3K
10:05 19.25 19.37 19.25 19.37 33.1K
10:06 19.38 19.38 19.32 19.32 15.2K
10:07 19.29 19.29 19.17 19.20 11.9K
10:08 19.15 19.15 19.09 19.09 11.1K
10:09 19.12 19.16 19.12 19.15 8.0K
10:10 19.18 19.18 19.16 19.18 8.8K
10:11 19.14 19.20 19.14 19.19 8.7K
10:12 19.24 19.24 19.15 19.15 19.5K
10:13 19.11 19.11 19.01 19.01 19.1K
10:14 18.96 18.96 18.92 18.95 17.3K
10:15 18.95 18.95 18.89 18.89 11.2K
10:16 18.93 18.98 18.93 18.97 11.5K
10:17 18.99 19.05 18.99 19.04 17.9K
10:18 19.05 19.14 19.05 19.14 12.1K
10:19 19.16 19.16 19.14 19.14 8.8K
10:20 19.14 19.25 19.11 19.25 16.8K
10:21 19.23 19.27 19.22 19.25 12.2K
10:22 19.27 19.27 19.20 19.20 10.7K
10:23 19.14 19.14 19.08 19.11 7.5K
10:24 19.16 19.26 19.16 19.26 13.5K
10:25 19.26 19.27 19.22 19.22 12.7K
10:26 19.26 19.26 19.21 19.22 14.9K
10:27 19.22 19.26 19.22 19.25 9.2K
10:28 19.19 19.23 19.17 19.17 11.1K
10:29 19.15 19.19 19.14 19.14 5.9K
10:30 19.19 19.24 19.19 19.24 3.7K
10:31 19.24 19.29 19.24 19.26 5.9K
10:32 19.27 19.28 19.27 19.28 9.1K
10:33 19.28 19.34 19.27 19.32 10.8K
10:34 19.37 19.37 19.32 19.32 7.3K
10:35 19.31 19.39 19.31 19.37 5.8K
10:36 19.37 19.38 19.30 19.38 12.9K
10:37 19.34 19.35 19.32 19.32 4.8K
10:38 19.30 19.30 19.24 19.24 11.3K
10:39 19.24 19.26 19.22 19.23 6.1K
10:40 19.20 19.24 19.20 19.24 4.2K
10:41 19.24 19.24 19.20 19.22 6.5K
10:42 19.21 19.21 19.16 19.16 6.6K
10:43 19.21 19.21 19.17 19.19 6.6K
10:44 19.19 19.19 19.17 19.18 8.4K
10:45 19.16 19.18 19.15 19.17 10.0K
10:46 19.15 19.18 19.15 19.16 5.6K
10:47 19.22 19.33 19.22 19.33 11.7K
10:48 19.31 19.38 19.31 19.38 11.9K
10:49 19.35 19.35 19.27 19.27 12.2K
10:50 19.29 19.29 19.25 19.25 5.2K
10:51 19.27 19.28 19.26 19.28 4.2K
10:52 19.28 19.28 19.20 19.23 6.3K
10:53 19.23 19.23 19.13 19.15 5.4K
10:54 19.13 19.15 19.13 19.14 5.0K
10:55 19.14 19.14 19.05 19.05 5.9K
10:56 19.05 19.07 19.05 19.05 4.3K
10:57 19.08 19.08 19.00 19.00 7.4K
10:58 19.03 19.04 19.02 19.04 5.9K
10:59 19.04 19.04 19.02 19.02 4.4K
11:00 19.01 19.03 19.01 19.02 10.3K
11:01 19.04 19.04 19.01 19.03 7.2K
11:02 19.04 19.04 18.99 19.00 5.7K
11:03 19.03 19.04 18.99 18.99 6.5K
11:04 18.99 18.99 18.97 18.97 4.6K
11:05 18.97 19.01 18.97 19.01 4.1K
11:06 19.03 19.07 18.99 19.03 9.5K
11:07 19.07 19.19 19.07 19.19 68.7K
11:08 19.17 19.17 19.16 19.17 6.2K
11:09 19.18 19.18 19.15 19.15 4.0K
11:10 19.20 19.20 19.19 19.20 3.5K
11:11 19.21 19.21 19.20 19.20 4.1K
11:12 19.22 19.22 19.17 19.17 5.8K
11:13 19.19 19.20 19.19 19.20 2.3K
11:14 19.17 19.17 19.12 19.12 5.1K
11:15 19.13 19.17 19.13 19.17 3.4K
11:16 19.17 19.23 19.16 19.23 6.3K
11:17 19.27 19.31 19.27 19.31 7.3K
11:18 19.29 19.29 19.28 19.28 2.8K
11:19 19.28 19.28 19.23 19.27 6.8K
11:20 19.27 19.27 19.21 19.21 5.7K
11:21 19.21 19.22 19.19 19.22 26.6K
11:22 19.21 19.21 19.14 19.14 15.1K
11:23 19.13 19.13 19.09 19.09 2.8K
11:24 19.10 19.10 19.03 19.03 31.0K
11:25 19.05 19.05 19.03 19.03 10.8K
11:26 19.02 19.02 18.97 18.97 8.3K
11:27 18.98 18.98 18.96 18.96 1.9K
11:28 18.97 19.02 18.97 18.98 6.9K
11:29 18.99 18.99 18.88 18.88 4.1K
11:30 18.88 18.88 18.81 18.81 5.9K
11:31 18.80 18.80 18.76 18.77 11.4K
11:32 18.80 18.80 18.78 18.79 8.2K
11:33 18.76 18.76 18.69 18.69 4.0K
11:34 18.68 18.68 18.63 18.63 5.0K
11:35 18.70 18.70 18.69 18.69 8.2K
11:36 18.69 18.69 18.64 18.64 8.8K
11:37 18.66 18.71 18.66 18.71 4.7K
11:38 18.69 18.71 18.68 18.68 3.6K
11:39 18.68 18.70 18.67 18.69 8.1K
11:40 18.67 18.67 18.61 18.61 10.1K
11:41 18.61 18.66 18.61 18.66 11.5K
11:42 18.68 18.68 18.62 18.62 4.7K
11:43 18.62 18.62 18.62 18.62 3.3K
11:44 18.62 18.64 18.62 18.64 4.2K
11:45 18.62 18.62 18.61 18.61 3.5K
11:46 18.64 18.67 18.64 18.67 8.5K
11:47 18.68 18.68 18.66 18.66 3.0K
11:48 18.66 18.78 18.66 18.78 6.6K
11:49 18.74 18.74 18.71 18.71 5.7K
11:50 18.73 18.74 18.70 18.70 5.3K
11:51 18.65 18.70 18.64 18.70 5.0K
11:52 18.72 18.74 18.72 18.74 2.5K
11:53 18.76 18.79 18.76 18.79 7.9K
11:54 18.85 18.86 18.81 18.81 5.5K
11:55 18.79 18.81 18.77 18.77 4.0K
11:56 18.77 18.77 18.74 18.74 3.6K
11:57 18.70 18.70 18.65 18.65 2.8K
11:58 18.68 18.71 18.68 18.71 4.1K
11:59 18.69 18.69 18.65 18.65 10.2K
12:00 18.68 18.70 18.67 18.67 25.7K
12:01 18.67 18.67 18.61 18.61 2.6K
12:02 18.61 18.62 18.61 18.62 2.4K
12:03 18.61 18.64 18.61 18.64 15.6K
12:04 18.65 18.74 18.65 18.74 8.8K
12:05 18.74 18.74 18.74 18.74 3.0K
12:06 18.75 18.78 18.75 18.78 14.5K
12:07 18.79 18.82 18.79 18.80 4.2K
12:08 18.79 18.81 18.79 18.81 4.0K
12:09 18.81 18.84 18.81 18.84 1.1K
12:10 18.84 18.86 18.84 18.85 3.9K
12:11 18.84 18.84 18.84 18.84 6.0K
12:12 18.86 18.88 18.86 18.88 1.7K
12:13 18.91 18.93 18.91 18.93 4.5K
12:14 18.96 18.99 18.96 18.99 7.8K
12:15 19.04 19.04 19.02 19.02 5.3K
12:16 19.03 19.03 18.97 18.97 4.8K
12:17 18.94 18.96 18.92 18.95 17.5K
12:18 18.94 18.96 18.94 18.94 9.5K
12:19 18.95 19.02 18.94 19.02 8.5K
12:20 18.99 19.03 18.99 19.03 5.4K
12:21 19.04 19.04 19.04 19.04 1.4K
12:22 19.04 19.04 18.96 18.96 1.4K
12:23 18.97 18.98 18.96 18.98 3.1K
12:24 18.98 18.98 18.92 18.95 2.4K
12:25 18.96 18.96 18.96 18.96 1.9K
12:26 18.98 18.98 18.94 18.94 4.3K
12:27 18.96 18.99 18.96 18.99 4.3K
12:28 18.99 19.03 18.99 19.03 5.8K
12:29 19.02 19.02 19.02 19.02 1.5K
12:30 18.96 18.96 18.93 18.93 2.0K
12:31 18.92 18.93 18.91 18.93 2.5K
12:32 18.94 18.94 18.92 18.93 3.6K
12:33 18.94 18.94 18.94 18.94 2.3K
12:34 18.92 18.99 18.92 18.99 5.5K
12:35 18.97 18.98 18.97 18.98 1.1K
12:36 18.99 19.03 18.99 19.03 6.0K
12:37 18.98 18.98 18.97 18.97 3.7K
12:38 18.95 18.95 18.90 18.90 3.0K
12:39 18.89 18.89 18.87 18.89 2.5K
12:40 18.92 18.92 18.92 18.92 4.8K
12:41 18.93 18.93 18.90 18.90 1.2K
12:42 18.89 18.89 18.89 18.89 2.4K
12:43 18.89 18.94 18.89 18.94 2.3K
12:44 18.94 18.94 18.88 18.91 4.0K
12:45 18.91 18.91 18.89 18.90 3.0K
12:46 18.90 18.90 18.87 18.87 2.8K
12:47 18.87 18.87 18.85 18.87 2.6K
12:48 18.87 18.90 18.87 18.89 4.5K
12:49 18.89 18.89 18.89 18.89 1.3K
12:50 18.89 18.91 18.89 18.91 3.4K
12:51 18.91 18.94 18.91 18.94 2.6K
12:52 18.96 18.96 18.91 18.92 5.8K
12:53 18.90 18.90 18.86 18.86 4.2K
12:54 18.86 18.89 18.82 18.89 9.6K
12:55 18.95 18.95 18.95 18.95 2.0K
12:56 18.95 18.95 18.91 18.93 1.4K
12:57 18.93 18.98 18.93 18.98 8.4K
12:58 18.98 19.04 18.98 19.04 3.4K
12:59 19.04 19.04 18.97 18.99 5.1K
13:00 19.00 19.00 18.96 18.96 2.1K
13:01 18.96 18.97 18.93 18.93 2.0K
13:02 18.99 18.99 18.99 18.99 4.6K
13:03 19.04 19.22 19.04 19.22 10.5K
13:04 19.22 19.26 19.22 19.26 4.5K
13:05 19.26 19.33 19.25 19.33 6.0K
13:06 19.29 19.29 19.24 19.24 15.3K
13:07 19.24 19.24 19.10 19.10 3.7K
13:08 19.12 19.12 19.02 19.05 12.9K
13:09 19.05 19.05 19.00 19.00 2.8K
13:10 19.02 19.02 19.01 19.02 5.9K
13:11 19.02 19.02 18.95 18.95 3.9K
13:12 18.96 18.98 18.96 18.98 5.4K
13:13 18.97 18.99 18.97 18.99 4.0K
13:14 18.99 19.00 18.98 19.00 5.2K
13:15 19.00 19.04 19.00 19.04 6.1K
13:16 19.04 19.07 19.04 19.07 4.3K
13:17 19.04 19.12 19.04 19.11 16.5K
13:18 19.12 19.12 19.10 19.10 4.6K
13:19 19.10 19.11 18.96 18.96 4.7K
13:20 18.91 19.59 18.91 19.59 23.1K
13:21 19.60 19.71 19.46 19.71 15.8K
13:22 19.71 19.97 19.71 19.97 9.7K
13:23 19.92 20.01 19.87 20.01 14.4K
13:24 20.01 20.36 20.01 20.36 16.4K
13:25 20.43 20.51 20.41 20.41 14.3K
13:26 20.50 20.55 20.43 20.55 39.2K
13:27 20.55 20.80 20.55 20.80 8.8K
13:28 20.82 21.06 20.82 21.06 9.2K
13:29 21.13 21.13 20.50 20.51 40.8K
13:30 20.54 20.70 20.52 20.52 17.8K
13:31 20.52 20.52 20.45 20.45 24.5K
13:32 20.45 20.55 20.45 20.55 70.0K
13:33 20.67 20.85 20.67 20.85 21.7K
13:34 21.00 21.06 21.00 21.03 12.1K
13:35 21.03 21.12 21.03 21.12 2.1K
13:36 21.12 21.55 21.12 21.55 6.2K
13:37 21.55 21.55 21.46 21.46 4.9K
13:38 21.46 21.56 21.46 21.49 15.2K
13:39 21.49 21.49 21.30 21.30 3.0K
13:40 21.19 21.19 20.90 20.90 5.7K
13:41 20.99 20.99 20.67 20.67 12.6K
13:42 20.67 20.95 20.67 20.92 27.8K
13:43 20.87 20.87 20.68 20.68 18.2K
13:44 20.68 20.69 20.55 20.67 24.6K
13:45 20.67 20.67 20.54 20.54 9.8K
13:46 20.61 20.66 20.61 20.66 21.2K
13:47 20.61 20.91 20.61 20.91 49.6K
13:48 20.93 20.97 20.90 20.97 19.8K
13:49 20.97 20.98 20.84 20.98 17.9K
13:50 20.94 21.07 20.94 21.07 5.0K
13:51 21.07 21.07 20.85 20.93 16.2K
13:52 20.93 20.93 20.77 20.87 4.4K
13:53 20.87 20.97 20.80 20.82 3.4K
13:54 20.82 20.82 20.74 20.79 2.6K
13:55 20.79 20.96 20.79 20.96 7.3K
13:56 20.99 20.99 20.86 20.86 5.0K
13:57 20.86 21.08 20.86 21.08 6.1K
13:58 21.08 21.28 21.08 21.28 3.2K
13:59 21.35 21.39 21.26 21.39 4.7K
14:00 21.31 21.42 21.24 21.42 14.7K
14:01 21.49 21.73 21.49 21.73 15.8K
14:02 21.73 21.76 21.60 21.60 19.9K
14:03 21.60 21.60 21.47 21.60 51.4K
14:04 21.66 21.66 21.47 21.55 43.2K
14:05 21.66 21.80 21.66 21.75 7.1K
14:06 21.69 21.71 21.64 21.64 10.6K
14:07 21.57 21.75 21.56 21.73 19.8K
14:08 21.73 21.73 21.60 21.60 4.8K
14:09 21.65 21.65 21.40 21.46 22.2K
14:10 21.41 21.71 21.41 21.71 16.5K
14:11 21.78 21.78 21.68 21.68 7.6K
14:12 21.70 21.81 21.70 21.81 7.6K
14:13 21.85 22.07 21.84 22.06 14.7K
14:14 22.06 22.06 21.90 21.90 11.5K
14:15 21.89 21.89 21.86 21.86 7.5K
14:16 21.86 21.86 21.65 21.65 13.9K
14:17 21.75 21.78 21.72 21.78 30.6K
14:18 21.87 21.89 21.81 21.81 23.2K
14:19 21.83 21.94 21.75 21.94 12.1K
14:20 22.03 22.20 22.03 22.05 18.4K
14:21 21.94 21.97 21.93 21.94 7.4K
14:22 21.94 21.95 21.84 21.84 2.3K
14:23 21.83 21.86 21.81 21.81 21.9K
14:24 21.87 21.95 21.87 21.95 48.6K
14:25 21.96 22.10 21.96 22.10 30.0K
14:26 22.07 22.07 22.02 22.06 15.8K
14:27 22.05 22.11 22.05 22.09 8.1K
14:28 22.05 22.19 22.02 22.19 8.4K
14:29 22.24 22.34 22.17 22.22 9.5K
14:30 22.22 22.22 22.13 22.13 2.1K
14:31 22.13 22.21 22.11 22.21 6.3K
14:32 22.22 22.22 22.14 22.20 7.7K
14:33 22.15 22.22 22.15 22.22 18.3K
14:34 22.21 22.25 22.15 22.15 10.7K
14:35 22.15 22.15 21.96 21.96 7.4K
14:36 21.97 22.09 21.95 22.09 18.1K
14:37 22.10 22.19 22.10 22.19 4.5K
14:38 22.11 22.11 22.08 22.08 10.8K
14:39 22.13 22.17 22.12 22.15 10.2K
14:40 22.16 22.28 22.16 22.28 14.0K
14:41 22.34 22.34 22.27 22.27 10.9K
14:42 22.27 22.34 22.27 22.34 3.9K
14:43 22.34 22.40 22.28 22.32 12.6K
14:44 22.24 22.24 22.10 22.19 8.4K
14:45 22.23 22.23 22.00 22.00 39.4K
14:46 21.96 22.05 21.94 21.94 11.7K
14:47 21.88 21.99 21.87 21.98 16.4K
14:48 21.99 22.09 21.94 22.09 19.1K
14:49 22.07 22.18 22.00 22.17 12.3K
14:50 22.19 22.21 22.18 22.18 4.5K
14:51 22.16 22.22 22.10 22.22 10.7K
14:52 22.30 22.31 22.23 22.23 6.9K
14:53 22.23 22.29 22.22 22.28 5.8K
14:54 22.28 22.28 22.09 22.12 12.5K
14:55 22.10 22.14 22.06 22.11 7.8K
14:56 22.09 22.09 22.02 22.02 10.8K
14:57 22.00 22.04 21.96 22.01 7.3K
14:58 22.08 22.20 22.08 22.20 13.7K
14:59 22.17 22.18 22.05 22.05 14.9K
15:00 22.02 22.02 21.90 21.94 19.2K
15:01 21.91 21.91 21.83 21.85 19.8K
15:02 21.85 22.02 21.85 22.02 13.1K
15:03 22.06 22.06 21.97 21.97 23.7K
15:04 21.96 22.14 21.94 22.09 21.8K
15:05 22.05 22.07 22.03 22.07 16.0K
15:06 22.11 22.14 22.11 22.12 12.1K
15:07 22.07 22.07 22.06 22.07 7.1K
15:08 22.06 22.06 21.98 22.04 14.7K
15:09 22.04 22.04 22.02 22.04 5.3K
15:10 22.04 22.10 22.01 22.10 6.1K
15:11 22.10 22.24 22.07 22.22 6.3K
15:12 22.22 22.24 22.21 22.21 5.5K
15:13 22.21 22.23 22.21 22.22 6.1K
15:14 22.22 22.27 22.20 22.27 8.0K
15:15 22.25 22.43 22.25 22.43 25.8K
15:16 22.39 22.39 22.34 22.34 10.5K
15:17 22.30 22.30 22.26 22.29 8.4K
15:18 22.28 22.30 22.25 22.30 13.2K
15:19 22.32 22.32 22.25 22.25 6.1K
15:20 22.25 22.40 22.25 22.40 11.0K
15:21 22.43 22.52 22.43 22.44 16.0K
15:22 22.47 22.64 22.47 22.64 19.2K
15:23 22.63 22.63 22.50 22.56 18.4K
15:24 22.59 22.64 22.59 22.64 12.2K
15:25 22.68 22.68 22.61 22.64 8.9K
15:26 22.60 22.72 22.57 22.72 12.1K
15:27 22.76 22.76 22.69 22.72 13.7K
15:28 22.73 22.78 22.69 22.78 10.9K
15:29 22.77 22.77 22.71 22.71 15.4K
15:30 22.71 22.76 22.69 22.69 16.5K
15:31 22.67 22.71 22.67 22.71 17.1K
15:32 22.77 22.87 22.77 22.87 20.7K
15:33 22.87 23.00 22.87 23.00 14.4K
15:34 23.00 23.00 22.87 22.87 18.6K
15:35 22.84 22.92 22.84 22.92 12.5K
15:36 22.93 22.95 22.91 22.93 9.1K
15:37 22.93 22.96 22.90 22.92 22.8K
15:38 22.88 22.88 22.80 22.82 11.2K
15:39 22.80 22.80 22.74 22.76 20.5K
15:40 22.77 22.89 22.77 22.89 12.3K
15:41 22.89 22.89 22.81 22.82 20.5K
15:42 22.80 22.91 22.80 22.91 39.7K
15:43 22.90 22.91 22.90 22.91 13.9K
15:44 22.95 22.95 22.90 22.90 17.0K
15:45 22.91 22.99 22.86 22.99 21.1K
15:46 22.95 22.99 22.89 22.96 19.2K
15:47 22.93 22.93 22.82 22.82 24.7K
15:48 22.84 22.90 22.82 22.90 20.6K
15:49 22.89 22.96 22.89 22.93 17.7K
15:50 23.02 23.04 22.97 23.04 27.2K
15:51 23.06 23.20 23.06 23.18 27.9K
15:52 23.17 23.28 23.17 23.28 39.8K
15:53 23.29 23.36 23.29 23.36 46.8K
15:54 23.35 23.35 23.35 23.35 30.1K
15:55 23.35 23.35 23.30 23.30 68.7K
15:56 23.33 23.33 23.19 23.19 74.7K
15:57 23.27 23.28 23.20 23.20 82.5K
15:58 23.13 23.27 23.10 23.27 83.2K
15:59 23.26 23.29 23.26 23.26 66.1K
16:00 23.26 23.37 23.19 23.23 613.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据