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 22.05 22.71 21.88 21.88 31.5K
09:32 21.88 21.88 21.88 21.88 0.6K
09:33 21.75 21.93 21.74 21.93 2.8K
09:34 21.93 22.02 21.93 22.02 4.0K
09:35 22.02 22.02 21.97 21.98 2.0K
09:36 21.86 21.86 21.82 21.82 2.5K
09:37 21.56 21.56 21.56 21.56 4.5K
09:38 21.56 21.56 21.35 21.35 3.2K
09:39 21.51 21.56 21.43 21.43 4.3K
09:40 21.43 21.67 21.43 21.67 5.4K
09:41 21.67 21.67 21.56 21.56 0.9K
09:42 21.56 21.56 21.40 21.40 2.5K
09:43 21.43 21.43 21.40 21.40 5.5K
09:44 21.32 21.34 21.29 21.34 4.2K
09:45 21.34 21.37 21.31 21.34 13.0K
09:46 21.34 21.37 21.32 21.37 11.6K
09:47 21.36 21.45 21.36 21.39 10.3K
09:48 21.34 21.39 21.28 21.33 5.4K
09:49 21.33 21.34 21.33 21.34 0.6K
09:50 21.34 21.34 21.27 21.29 9.7K
09:51 21.23 21.34 21.23 21.34 4.7K
09:52 21.40 21.41 21.18 21.27 2.1K
09:53 21.27 21.27 21.27 21.27 2.0K
09:54 21.15 21.24 21.15 21.24 0.8K
09:55 21.25 21.25 21.12 21.15 1.3K
09:56 21.12 21.14 21.10 21.14 6.2K
09:57 21.09 21.16 21.09 21.12 1.7K
09:58 21.06 21.09 21.01 21.01 4.0K
09:59 20.98 20.98 20.89 20.89 4.5K
10:00 20.89 20.92 20.89 20.89 1.8K
10:01 20.99 21.03 20.98 21.03 9.1K
10:02 21.03 21.12 21.02 21.12 3.3K
10:03 21.09 21.18 21.07 21.17 5.8K
10:04 21.19 21.22 21.18 21.18 10.5K
10:05 21.17 21.18 21.16 21.18 17.2K
10:06 21.16 21.25 21.16 21.24 25.7K
10:07 21.24 21.25 21.22 21.22 8.0K
10:08 21.22 21.23 21.21 21.22 9.8K
10:09 21.26 21.37 21.25 21.35 7.0K
10:10 21.35 21.35 21.31 21.34 2.3K
10:11 21.31 21.31 21.29 21.29 4.4K
10:12 21.29 21.29 21.23 21.23 53.3K
10:13 21.23 21.23 21.17 21.17 19.6K
10:14 21.19 21.31 21.19 21.31 6.8K
10:15 21.31 21.31 21.28 21.31 9.8K
10:16 21.32 21.32 21.27 21.27 6.1K
10:17 21.27 21.27 21.24 21.24 5.5K
10:18 21.24 21.24 21.23 21.23 0.8K
10:19 21.24 21.25 21.24 21.24 3.3K
10:20 21.24 21.24 21.22 21.22 3.7K
10:21 21.21 21.25 21.21 21.21 10.2K
10:22 21.18 21.23 21.11 21.23 8.1K
10:23 21.22 21.28 21.22 21.28 8.2K
10:24 21.28 21.38 21.28 21.38 3.3K
10:25 21.38 21.42 21.36 21.42 2.4K
10:26 21.43 21.44 21.42 21.42 7.0K
10:27 21.41 21.43 21.40 21.43 7.3K
10:28 21.43 21.51 21.38 21.38 28.2K
10:29 21.38 21.42 21.37 21.42 4.3K
10:30 21.41 21.41 21.30 21.30 8.2K
10:31 21.31 21.33 21.28 21.33 8.4K
10:32 21.33 21.41 21.33 21.38 3.8K
10:33 21.38 21.39 21.33 21.33 2.9K
10:34 21.33 21.42 21.33 21.41 10.1K
10:35 21.43 21.43 21.37 21.40 4.8K
10:36 21.39 21.39 21.36 21.36 3.7K
10:37 21.36 21.41 21.36 21.39 8.0K
10:38 21.37 21.37 21.28 21.28 6.0K
10:39 21.25 21.32 21.25 21.32 5.3K
10:40 21.30 21.30 21.19 21.22 22.3K
10:41 21.26 21.27 21.26 21.27 2.9K
10:42 21.27 21.30 21.26 21.30 5.9K
10:43 21.32 21.42 21.32 21.39 6.7K
10:44 21.37 21.37 21.30 21.30 6.9K
10:45 21.28 21.28 21.25 21.28 4.0K
10:46 21.28 21.28 21.26 21.26 5.1K
10:47 21.31 21.32 21.31 21.32 4.0K
10:48 21.30 21.30 21.28 21.28 1.5K
10:49 21.28 21.28 21.22 21.22 1.7K
10:50 21.22 21.22 21.21 21.21 0.4K
10:51 21.21 21.24 21.21 21.22 4.3K
10:52 21.21 21.22 21.21 21.21 3.4K
10:53 21.21 21.21 21.19 21.19 2.9K
10:54 21.19 21.20 21.19 21.19 1.2K
10:55 21.19 21.20 21.15 21.15 7.3K
10:56 21.15 21.18 21.15 21.16 10.3K
10:57 21.14 21.14 21.10 21.10 7.5K
10:58 21.09 21.10 21.07 21.10 8.7K
10:59 21.10 21.11 21.08 21.08 2.9K
11:00 21.07 21.07 21.01 21.01 4.0K
11:01 21.00 21.00 20.94 20.94 6.3K
11:02 20.94 20.94 20.85 20.87 3.7K
11:03 20.90 20.97 20.90 20.97 5.0K
11:04 20.95 20.95 20.94 20.94 2.6K
11:05 20.94 20.96 20.94 20.95 3.5K
11:06 20.95 20.96 20.93 20.96 5.8K
11:07 20.96 20.97 20.94 20.97 4.5K
11:08 20.98 20.98 20.96 20.96 4.2K
11:09 20.97 21.01 20.97 21.01 2.7K
11:10 21.02 21.03 21.02 21.03 3.8K
11:11 21.03 21.03 20.98 20.99 6.3K
11:12 20.97 20.97 20.97 20.97 4.5K
11:13 20.98 20.99 20.96 20.99 5.0K
11:14 20.99 20.99 20.95 20.95 4.3K
11:15 20.94 20.94 20.87 20.87 5.5K
11:16 20.87 20.88 20.87 20.87 4.5K
11:17 20.87 20.87 20.84 20.84 1.9K
11:18 20.83 20.84 20.80 20.80 2.4K
11:19 20.81 20.81 20.81 20.81 0.7K
11:20 20.77 20.80 20.75 20.80 17.6K
11:21 20.77 20.77 20.76 20.76 2.0K
11:22 20.76 20.77 20.76 20.76 1.9K
11:23 20.75 20.78 20.75 20.78 3.7K
11:24 20.76 20.81 20.76 20.81 2.9K
11:25 20.80 20.84 20.79 20.84 4.2K
11:26 20.84 20.84 20.80 20.80 3.8K
11:27 20.78 20.81 20.77 20.81 2.6K
11:28 20.80 20.80 20.74 20.74 6.6K
11:29 20.74 20.74 20.70 20.70 2.1K
11:30 20.70 20.70 20.66 20.66 4.5K
11:31 20.62 20.63 20.62 20.63 5.1K
11:32 20.61 20.62 20.61 20.62 7.2K
11:33 20.62 20.66 20.62 20.64 1.9K
11:34 20.62 20.62 20.58 20.58 3.6K
11:35 20.59 20.62 20.59 20.62 3.2K
11:36 20.62 20.62 20.58 20.58 3.2K
11:37 20.58 20.59 20.57 20.59 2.8K
11:38 20.59 20.59 20.57 20.58 6.0K
11:39 20.58 20.58 20.57 20.57 0.9K
11:40 20.56 20.57 20.55 20.57 14.8K
11:41 20.60 20.69 20.60 20.69 16.7K
11:42 20.72 20.73 20.72 20.72 5.0K
11:43 20.70 20.73 20.70 20.73 3.1K
11:44 20.73 20.73 20.71 20.71 1.9K
11:45 20.71 20.71 20.64 20.64 7.0K
11:46 20.64 20.64 20.62 20.64 4.3K
11:47 20.64 20.65 20.64 20.64 1.5K
11:48 20.65 20.65 20.65 20.65 1.3K
11:49 20.65 20.65 20.65 20.65 1.4K
11:50 20.65 20.65 20.64 20.64 0.8K
11:51 20.62 20.63 20.62 20.62 4.5K
11:52 20.62 20.62 20.62 20.62 1.4K
11:53 20.62 20.62 20.61 20.61 2.8K
11:54 20.57 20.59 20.56 20.59 12.2K
11:55 20.58 20.66 20.58 20.66 5.4K
11:56 20.70 20.73 20.70 20.73 5.1K
11:57 20.73 20.73 20.70 20.70 2.0K
11:58 20.70 20.70 20.68 20.68 4.0K
11:59 20.68 20.68 20.68 20.68 0.7K
12:00 20.68 20.68 20.65 20.65 5.6K
12:01 20.63 20.72 20.63 20.64 16.2K
12:02 20.62 20.62 20.61 20.61 1.7K
12:03 20.59 20.59 20.59 20.59 2.6K
12:04 20.59 20.59 20.57 20.57 1.6K
12:05 20.57 20.58 20.56 20.56 2.8K
12:06 20.56 20.56 20.56 20.56 0.1K
12:07 20.56 20.56 20.56 20.56 1.2K
12:08 20.56 20.61 20.56 20.61 3.0K
12:09 20.67 20.67 20.63 20.63 5.5K
12:10 20.63 20.64 20.63 20.63 2.4K
12:11 20.62 20.62 20.62 20.62 1.3K
12:12 20.60 20.62 20.60 20.62 2.8K
12:13 20.62 20.62 20.59 20.59 2.4K
12:14 20.59 20.59 20.59 20.59 0.9K
12:15 20.59 20.59 20.56 20.57 0.6K
12:16 20.57 20.57 20.57 20.57 0.3K
12:17 20.57 20.57 20.57 20.57 0.1K
12:18 20.57 20.57 20.57 20.57 0.3K
12:19 20.57 20.57 20.23 20.23 30.5K
12:20 20.32 20.38 20.32 20.36 8.8K
12:21 20.35 20.35 20.29 20.29 4.5K
12:22 20.29 20.29 20.24 20.24 5.3K
12:23 20.22 20.22 20.17 20.17 2.4K
12:24 20.11 20.16 20.11 20.15 6.2K
12:25 20.15 20.17 20.15 20.16 1.4K
12:26 20.17 20.22 20.16 20.22 5.6K
12:27 20.18 20.18 20.12 20.12 1.6K
12:28 20.16 20.16 20.02 20.02 8.6K
12:29 20.01 20.09 20.01 20.09 7.3K
12:30 20.10 20.13 20.10 20.10 2.1K
12:31 20.07 20.19 20.07 20.19 7.6K
12:32 20.19 20.22 20.19 20.21 7.2K
12:33 20.30 20.34 20.30 20.34 1.8K
12:34 20.32 20.36 20.32 20.33 6.3K
12:35 20.33 20.41 20.33 20.41 4.1K
12:36 20.39 20.39 20.29 20.29 4.6K
12:37 20.29 20.29 20.29 20.29 3.6K
12:38 20.32 20.41 20.32 20.41 14.3K
12:39 20.39 20.44 20.39 20.44 2.6K
12:40 20.45 20.50 20.45 20.50 5.8K
12:41 20.47 20.47 20.41 20.41 13.1K
12:42 20.41 20.41 20.39 20.40 3.3K
12:43 20.42 20.42 20.39 20.39 3.7K
12:44 20.40 20.41 20.40 20.41 2.7K
12:45 20.37 20.37 20.32 20.36 5.7K
12:46 20.36 20.36 20.29 20.29 5.6K
12:47 20.34 20.37 20.34 20.37 4.2K
12:48 20.34 20.39 20.34 20.39 4.9K
12:49 20.41 20.41 20.40 20.40 3.0K
12:50 20.44 20.61 20.44 20.61 17.6K
12:51 20.58 20.63 20.58 20.63 4.2K
12:52 20.59 20.59 20.59 20.59 5.6K
12:53 20.57 20.57 20.51 20.51 4.5K
12:54 20.51 20.51 20.45 20.45 3.7K
12:55 20.46 20.46 20.41 20.41 4.3K
12:56 20.41 20.43 20.41 20.42 4.4K
12:57 20.54 20.56 20.54 20.56 6.6K
12:58 20.56 20.63 20.56 20.63 3.3K
12:59 20.63 20.65 20.63 20.65 1.9K
13:00 20.68 20.68 20.66 20.67 1.3K
13:01 20.65 20.68 20.65 20.68 3.7K
13:02 20.68 20.68 20.60 20.60 7.4K
13:03 20.61 20.89 20.61 20.89 4.8K
13:04 20.89 20.89 20.75 20.75 12.7K
13:05 20.75 20.75 20.72 20.72 4.6K
13:06 20.66 20.66 20.64 20.64 9.1K
13:07 20.64 20.64 20.64 20.64 1.4K
13:08 20.65 20.65 20.62 20.62 4.3K
13:09 20.64 20.69 20.64 20.69 6.2K
13:10 20.66 20.66 20.65 20.65 7.1K
13:11 20.65 20.65 20.44 20.47 19.6K
13:12 20.50 20.51 20.45 20.45 11.7K
13:13 20.45 20.45 20.37 20.40 6.9K
13:14 20.39 20.39 20.36 20.36 1.6K
13:15 20.37 20.37 20.33 20.34 6.5K
13:16 20.34 20.34 20.24 20.24 8.9K
13:17 20.24 20.34 20.24 20.34 14.7K
13:18 20.34 20.40 20.34 20.40 3.1K
13:19 20.41 20.44 20.41 20.44 7.4K
13:20 20.37 20.39 20.36 20.38 4.1K
13:21 20.38 20.38 20.32 20.32 4.7K
13:22 20.30 20.30 20.24 20.29 7.4K
13:23 20.29 20.29 20.25 20.28 4.9K
13:24 20.29 20.36 20.29 20.36 6.7K
13:25 20.36 20.43 20.36 20.39 4.0K
13:26 20.38 20.51 20.38 20.51 18.8K
13:27 20.52 20.55 20.52 20.55 6.3K
13:28 20.61 20.65 20.61 20.64 13.2K
13:29 20.63 20.65 20.63 20.64 4.3K
13:30 20.65 20.69 20.65 20.69 8.0K
13:31 20.70 20.77 20.70 20.76 15.9K
13:32 20.77 20.82 20.77 20.82 32.5K
13:33 20.84 20.94 20.83 20.94 36.5K
13:34 20.91 21.02 20.91 21.02 10.6K
13:35 21.03 21.03 20.90 20.90 6.3K
13:36 20.89 20.94 20.89 20.94 7.8K
13:37 20.93 20.98 20.93 20.97 3.9K
13:38 20.94 21.01 20.94 20.99 7.5K
13:39 20.96 21.03 20.96 21.03 4.4K
13:40 21.03 21.03 20.91 20.91 14.8K
13:41 20.90 20.93 20.90 20.91 10.0K
13:42 20.91 20.98 20.91 20.94 15.2K
13:43 20.93 20.99 20.93 20.99 4.6K
13:44 20.99 21.04 20.99 21.03 2.1K
13:45 21.08 21.08 21.07 21.07 8.9K
13:46 21.09 21.12 21.09 21.12 16.8K
13:47 21.12 21.15 21.12 21.14 4.6K
13:48 21.12 21.12 20.99 20.99 10.0K
13:49 21.01 21.03 21.01 21.03 6.1K
13:50 21.03 21.05 21.03 21.05 4.7K
13:51 21.04 21.04 21.01 21.01 18.5K
13:52 21.01 21.03 21.00 21.00 3.9K
13:53 20.93 20.93 20.84 20.84 6.1K
13:54 20.84 20.85 20.83 20.85 9.9K
13:55 20.87 20.96 20.87 20.96 5.0K
13:56 20.96 21.04 20.96 20.99 7.7K
13:57 21.00 21.01 20.99 21.01 3.5K
13:58 20.99 21.00 20.99 21.00 9.4K
13:59 21.02 21.11 21.02 21.11 13.5K
14:00 21.10 21.10 20.97 20.97 28.2K
14:01 20.96 20.96 20.94 20.95 11.3K
14:02 20.98 21.15 20.98 21.11 21.5K
14:03 21.10 21.11 21.09 21.11 9.2K
14:04 21.12 21.18 21.12 21.18 6.6K
14:05 21.16 21.25 21.16 21.25 4.3K
14:06 21.26 21.26 21.20 21.20 5.4K
14:07 21.21 21.21 21.12 21.12 3.0K
14:08 21.06 21.10 21.06 21.10 11.0K
14:09 21.07 21.07 20.97 20.98 8.5K
14:10 20.98 20.98 20.90 20.90 6.0K
14:11 20.90 20.91 20.87 20.88 7.4K
14:12 20.93 20.93 20.90 20.91 6.1K
14:13 20.91 20.91 20.86 20.90 9.5K
14:14 20.88 20.89 20.85 20.85 17.4K
14:15 20.85 20.85 20.79 20.81 7.3K
14:16 20.80 20.85 20.80 20.83 3.7K
14:17 20.84 20.84 20.81 20.81 5.7K
14:18 20.86 20.86 20.86 20.86 2.1K
14:19 20.86 20.91 20.86 20.91 3.8K
14:20 20.91 20.96 20.91 20.95 4.4K
14:21 20.96 21.05 20.96 21.04 2.7K
14:22 21.04 21.11 21.04 21.11 1.8K
14:23 21.11 21.20 21.11 21.20 4.9K
14:24 21.26 21.26 21.25 21.25 6.5K
14:25 21.25 21.27 21.20 21.22 8.1K
14:26 21.19 21.20 21.17 21.20 4.5K
14:27 21.20 21.24 21.20 21.24 2.4K
14:28 21.27 21.30 21.27 21.30 4.3K
14:29 21.30 21.33 21.28 21.28 7.2K
14:30 21.28 21.30 21.28 21.30 2.6K
14:31 21.31 21.32 21.27 21.30 2.8K
14:32 21.32 21.44 21.32 21.44 6.2K
14:33 21.44 21.44 21.43 21.44 3.8K
14:34 21.44 21.44 21.42 21.42 2.1K
14:35 21.43 21.43 21.32 21.32 10.1K
14:36 21.26 21.26 21.24 21.24 4.6K
14:37 21.24 21.25 21.24 21.25 4.8K
14:38 21.25 21.31 21.25 21.30 6.3K
14:39 21.31 21.36 21.31 21.36 6.1K
14:40 21.36 21.36 21.31 21.34 4.1K
14:41 21.33 21.33 21.30 21.30 4.2K
14:42 21.24 21.27 21.23 21.26 9.5K
14:43 21.26 21.31 21.26 21.31 2.3K
14:44 21.31 21.31 21.30 21.30 1.2K
14:45 21.32 21.34 21.32 21.32 4.5K
14:46 21.32 21.32 21.22 21.22 3.4K
14:47 21.16 21.16 21.06 21.06 9.0K
14:48 21.11 21.13 21.10 21.11 10.8K
14:49 21.11 21.11 21.10 21.10 1.9K
14:50 21.10 21.10 21.07 21.09 5.3K
14:51 21.14 21.14 21.10 21.13 6.9K
14:52 21.13 21.15 21.10 21.10 2.8K
14:53 21.09 21.09 21.07 21.07 5.8K
14:54 21.09 21.10 21.07 21.09 4.9K
14:55 21.07 21.07 20.94 21.00 11.1K
14:56 21.00 21.00 20.93 21.00 11.0K
14:57 21.00 21.06 20.99 21.06 6.8K
14:58 21.05 21.09 21.05 21.09 3.9K
14:59 21.09 21.09 21.09 21.09 0.5K
15:00 21.09 21.13 21.09 21.10 4.1K
15:01 21.08 21.16 21.07 21.16 14.4K
15:02 21.20 21.22 21.19 21.22 9.3K
15:03 21.22 21.29 21.22 21.29 0.9K
15:04 21.28 21.28 21.26 21.26 3.7K
15:05 21.27 21.27 21.25 21.26 6.4K
15:06 21.25 21.28 21.25 21.26 4.3K
15:07 21.25 21.25 21.20 21.21 9.2K
15:08 21.18 21.18 21.12 21.12 8.9K
15:09 21.12 21.12 21.01 21.01 5.4K
15:10 21.02 21.02 20.95 20.95 7.0K
15:11 20.95 20.99 20.95 20.99 6.6K
15:12 20.99 21.00 20.96 20.96 6.2K
15:13 20.94 20.94 20.89 20.92 8.4K
15:14 20.93 20.94 20.92 20.92 4.3K
15:15 20.89 20.93 20.89 20.92 5.9K
15:16 20.92 20.95 20.88 20.88 7.0K
15:17 20.88 20.89 20.88 20.89 5.0K
15:18 20.86 20.86 20.84 20.85 6.6K
15:19 20.89 20.91 20.87 20.87 6.1K
15:20 20.87 20.94 20.87 20.93 8.1K
15:21 20.93 20.97 20.93 20.97 4.9K
15:22 20.97 21.00 20.97 21.00 4.1K
15:23 21.01 21.01 20.95 20.96 12.6K
15:24 20.98 21.00 20.97 20.97 12.4K
15:25 20.93 20.93 20.89 20.91 7.1K
15:26 20.91 20.95 20.91 20.94 3.9K
15:27 21.02 21.02 20.99 20.99 29.8K
15:28 20.98 21.04 20.98 21.04 23.1K
15:29 21.07 21.11 21.07 21.07 19.9K
15:30 21.06 21.06 20.94 20.94 21.0K
15:31 20.98 21.04 20.98 21.04 30.0K
15:32 21.06 21.13 21.06 21.12 9.8K
15:33 21.12 21.14 21.10 21.10 21.7K
15:34 21.10 21.14 21.10 21.14 7.9K
15:35 21.15 21.15 21.14 21.15 21.5K
15:36 21.13 21.18 21.11 21.17 26.0K
15:37 21.19 21.19 21.10 21.10 11.2K
15:38 21.11 21.11 21.10 21.11 9.8K
15:39 20.99 21.02 20.99 21.02 31.6K
15:40 21.01 21.02 21.01 21.02 10.5K
15:41 21.01 21.07 21.01 21.04 25.1K
15:42 21.04 21.04 21.04 21.04 25.9K
15:43 21.04 21.04 21.04 21.04 12.0K
15:44 21.04 21.04 21.04 21.04 27.3K
15:45 21.04 21.04 21.04 21.04 10.2K
15:46 21.02 21.02 20.97 20.97 192.4K
15:47 20.96 21.03 20.93 21.03 72.5K
15:48 21.02 21.03 21.01 21.03 58.9K
15:49 21.03 21.04 21.01 21.01 18.8K
15:50 21.01 21.02 21.01 21.02 13.7K
15:51 21.04 21.18 21.04 21.18 34.4K
15:52 21.19 21.33 21.19 21.33 293.9K
15:53 21.33 21.34 21.25 21.25 38.9K
15:54 21.25 21.31 21.24 21.31 21.1K
15:55 21.30 21.36 21.30 21.31 14.6K
15:56 21.29 21.29 21.19 21.19 26.8K
15:57 21.19 21.48 21.19 21.48 37.8K
15:58 21.52 21.64 21.52 21.64 72.9K
15:59 21.69 21.72 21.69 21.72 90.7K
16:00 21.72 21.83 21.72 21.82 365.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据