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 20.26 20.30 19.29 19.87 298.6K
09:32 19.84 20.14 19.84 20.05 69.9K
09:33 20.08 20.75 20.08 20.75 115.9K
09:34 20.77 20.98 20.37 20.37 73.0K
09:35 20.29 20.34 20.29 20.34 18.9K
09:36 20.34 20.34 20.19 20.19 16.3K
09:37 20.29 20.34 20.25 20.29 47.1K
09:38 20.22 20.32 20.22 20.30 20.1K
09:39 20.22 20.22 20.11 20.11 9.5K
09:40 20.11 20.17 20.01 20.04 22.0K
09:41 19.98 20.05 19.91 20.04 32.4K
09:42 20.04 20.04 20.01 20.02 9.9K
09:43 20.02 20.02 19.97 20.01 8.1K
09:44 19.96 19.97 19.90 19.90 14.7K
09:45 19.87 19.97 19.87 19.91 16.7K
09:46 19.92 19.92 19.85 19.88 10.8K
09:47 19.78 20.02 19.78 20.02 20.3K
09:48 19.98 20.01 19.96 19.96 3.7K
09:49 19.93 19.93 19.88 19.88 6.8K
09:50 19.86 19.86 19.80 19.80 18.2K
09:51 19.76 19.76 19.69 19.74 29.6K
09:52 19.66 19.70 19.66 19.66 25.1K
09:53 19.67 19.67 19.59 19.59 7.3K
09:54 19.60 19.64 19.56 19.64 23.0K
09:55 19.65 19.72 19.64 19.72 42.9K
09:56 19.71 19.76 19.69 19.69 112.0K
09:57 19.62 19.90 19.62 19.89 40.0K
09:58 19.82 19.83 19.82 19.82 30.8K
09:59 19.81 19.97 19.81 19.97 11.2K
10:00 20.00 20.00 19.86 19.86 22.7K
10:01 19.82 19.88 19.82 19.83 18.7K
10:02 19.85 19.95 19.85 19.95 18.0K
10:03 19.96 20.06 19.93 19.93 177.1K
10:04 19.92 20.07 19.92 20.07 18.4K
10:05 20.11 20.11 20.06 20.10 32.0K
10:06 20.11 20.14 20.00 20.01 24.6K
10:07 20.03 20.03 19.99 20.00 13.1K
10:08 20.03 20.03 20.00 20.00 27.3K
10:09 20.02 20.02 20.01 20.01 27.1K
10:10 20.05 20.06 20.00 20.00 14.0K
10:11 20.00 20.03 20.00 20.03 15.2K
10:12 20.15 20.15 20.11 20.15 14.8K
10:13 20.16 20.18 20.16 20.18 19.2K
10:14 20.17 20.17 20.14 20.14 15.5K
10:15 20.13 20.18 20.13 20.16 38.5K
10:16 20.16 20.19 20.15 20.17 18.0K
10:17 20.16 20.25 20.16 20.20 42.6K
10:18 20.22 20.24 20.15 20.17 15.4K
10:19 20.16 20.16 20.08 20.08 12.1K
10:20 20.03 20.03 19.99 20.00 11.2K
10:21 19.90 20.02 19.89 20.02 23.9K
10:22 19.99 19.99 19.92 19.95 12.5K
10:23 19.95 20.00 19.95 19.97 10.0K
10:24 19.97 19.97 19.90 19.90 11.0K
10:25 19.95 19.99 19.95 19.99 30.8K
10:26 19.99 20.01 19.99 20.01 15.4K
10:27 20.01 20.01 19.97 19.97 30.5K
10:28 19.99 19.99 19.95 19.95 19.3K
10:29 19.95 19.97 19.94 19.97 5.4K
10:30 19.97 19.98 19.95 19.95 12.4K
10:31 19.93 20.00 19.93 20.00 11.2K
10:32 19.98 19.98 19.96 19.96 2.0K
10:33 19.92 19.92 19.83 19.84 10.6K
10:34 19.85 19.85 19.82 19.85 5.8K
10:35 19.83 19.86 19.83 19.85 22.8K
10:36 19.83 19.83 19.73 19.73 18.5K
10:37 19.68 19.68 19.64 19.64 38.9K
10:38 19.68 19.72 19.68 19.70 25.5K
10:39 19.71 19.78 19.71 19.78 8.9K
10:40 19.77 19.77 19.73 19.73 14.7K
10:41 19.73 19.75 19.73 19.73 3.7K
10:42 19.74 19.74 19.70 19.71 10.5K
10:43 19.73 19.77 19.70 19.70 9.5K
10:44 19.70 19.74 19.70 19.73 13.6K
10:45 19.73 19.74 19.72 19.72 11.0K
10:46 19.74 19.74 19.74 19.74 5.0K
10:47 19.73 19.73 19.58 19.59 29.7K
10:48 19.63 19.65 19.56 19.61 15.2K
10:49 19.60 19.60 19.54 19.55 9.1K
10:50 19.54 19.60 19.54 19.59 6.4K
10:51 19.57 19.57 19.53 19.53 5.9K
10:52 19.56 19.58 19.55 19.58 5.0K
10:53 19.59 19.60 19.58 19.60 2.7K
10:54 19.60 19.61 19.60 19.61 7.2K
10:55 19.61 19.65 19.60 19.61 26.8K
10:56 19.58 19.58 19.53 19.53 6.7K
10:57 19.53 19.57 19.53 19.55 2.1K
10:58 19.56 19.57 19.53 19.57 10.6K
10:59 19.59 19.62 19.57 19.57 16.4K
11:00 19.57 19.57 19.47 19.47 7.6K
11:01 19.47 19.56 19.47 19.56 8.7K
11:02 19.59 19.63 19.59 19.60 32.7K
11:03 19.59 19.59 19.53 19.54 7.3K
11:04 19.54 19.54 19.50 19.50 6.1K
11:05 19.50 19.55 19.50 19.55 19.5K
11:06 19.54 19.54 19.47 19.47 28.7K
11:07 19.46 19.48 19.45 19.46 5.5K
11:08 19.45 19.46 19.40 19.46 17.2K
11:09 19.43 19.43 19.42 19.42 4.6K
11:10 19.42 19.43 19.42 19.43 3.7K
11:11 19.42 19.48 19.40 19.48 16.1K
11:12 19.49 19.50 19.45 19.45 9.4K
11:13 19.45 19.54 19.45 19.54 5.6K
11:14 19.54 19.57 19.53 19.53 7.3K
11:15 19.56 19.61 19.56 19.61 14.7K
11:16 19.62 19.68 19.62 19.68 9.4K
11:17 19.67 19.68 19.64 19.64 7.0K
11:18 19.62 19.67 19.61 19.67 7.1K
11:19 19.69 19.73 19.69 19.69 8.5K
11:20 19.69 19.69 19.67 19.67 3.0K
11:21 19.68 19.73 19.68 19.73 6.2K
11:22 19.71 19.71 19.64 19.64 10.0K
11:23 19.65 19.73 19.65 19.73 21.0K
11:24 19.73 19.73 19.70 19.70 26.1K
11:25 19.71 19.73 19.70 19.73 11.5K
11:26 19.72 19.72 19.70 19.70 3.9K
11:27 19.70 19.70 19.69 19.69 6.6K
11:28 19.67 19.68 19.67 19.68 4.8K
11:29 19.68 19.68 19.66 19.67 5.8K
11:30 19.67 19.67 19.64 19.64 18.8K
11:31 19.63 19.67 19.63 19.67 32.9K
11:32 19.74 19.74 19.71 19.72 41.2K
11:33 19.73 19.74 19.69 19.74 21.6K
11:34 19.71 19.71 19.70 19.70 10.6K
11:35 19.69 19.71 19.68 19.69 17.3K
11:36 19.68 19.68 19.64 19.64 10.9K
11:37 19.63 19.63 19.43 19.44 30.1K
11:38 19.43 19.44 19.42 19.44 18.7K
11:39 19.44 19.46 19.43 19.46 11.9K
11:40 19.46 19.51 19.46 19.50 22.0K
11:41 19.47 19.47 19.43 19.44 7.0K
11:42 19.42 19.42 19.40 19.40 12.9K
11:43 19.35 19.35 19.31 19.35 50.7K
11:44 19.33 19.34 19.30 19.33 21.5K
11:45 19.33 19.38 19.33 19.37 59.8K
11:46 19.37 19.40 19.37 19.37 5.2K
11:47 19.40 19.40 19.32 19.34 24.9K
11:48 19.34 19.34 19.31 19.31 8.0K
11:49 19.27 19.27 19.24 19.24 23.9K
11:50 19.24 19.34 19.23 19.34 44.2K
11:51 19.32 19.32 19.24 19.24 10.9K
11:52 19.27 19.27 19.25 19.26 8.6K
11:53 19.26 19.28 19.25 19.26 19.6K
11:54 19.27 19.31 19.27 19.30 10.2K
11:55 19.30 19.30 19.26 19.26 20.5K
11:56 19.25 19.25 19.24 19.25 6.5K
11:57 19.26 19.26 19.25 19.25 9.8K
11:58 19.23 19.25 19.23 19.25 9.1K
11:59 19.26 19.28 19.25 19.28 25.1K
12:00 19.28 19.29 19.27 19.27 3.4K
12:01 19.27 19.27 19.25 19.26 6.9K
12:02 19.25 19.30 19.25 19.30 24.0K
12:03 19.28 19.28 19.27 19.27 6.1K
12:04 19.22 19.24 19.16 19.24 45.2K
12:05 19.26 19.29 19.26 19.27 20.9K
12:06 19.27 19.29 19.27 19.29 11.1K
12:07 19.30 19.36 19.30 19.34 20.2K
12:08 19.34 19.34 19.28 19.28 4.6K
12:09 19.26 19.28 19.26 19.28 6.8K
12:10 19.28 19.29 19.27 19.27 7.8K
12:11 19.27 19.27 19.26 19.26 15.6K
12:12 19.26 19.32 19.25 19.32 32.7K
12:13 19.33 19.34 19.32 19.33 22.3K
12:14 19.35 19.36 19.35 19.36 13.6K
12:15 19.39 19.42 19.38 19.42 27.2K
12:16 19.41 19.44 19.41 19.42 23.9K
12:17 19.37 19.39 19.37 19.39 5.7K
12:18 19.39 19.39 19.37 19.38 14.5K
12:19 19.38 19.39 19.37 19.39 13.3K
12:20 19.38 19.38 19.37 19.37 5.3K
12:21 19.37 19.37 19.35 19.35 13.2K
12:22 19.35 19.40 19.35 19.38 18.5K
12:23 19.38 19.43 19.38 19.43 4.4K
12:24 19.48 19.48 19.47 19.47 14.5K
12:25 19.50 19.50 19.48 19.48 23.3K
12:26 19.48 19.48 19.46 19.46 5.9K
12:27 19.46 19.48 19.45 19.45 12.5K
12:28 19.45 19.45 19.42 19.42 5.5K
12:29 19.41 19.41 19.38 19.38 8.4K
12:30 19.38 19.40 19.38 19.40 15.5K
12:31 19.38 19.38 19.37 19.37 8.7K
12:32 19.36 19.39 19.35 19.39 13.9K
12:33 19.40 19.40 19.40 19.40 5.5K
12:34 19.39 19.39 19.37 19.37 4.2K
12:35 19.37 19.38 19.37 19.37 23.5K
12:36 19.37 19.37 19.30 19.30 8.9K
12:37 19.30 19.30 19.26 19.26 4.8K
12:38 19.24 19.24 19.22 19.24 12.4K
12:39 19.23 19.23 19.21 19.23 7.6K
12:40 19.23 19.23 19.22 19.22 10.5K
12:41 19.21 19.21 19.18 19.21 15.5K
12:42 19.21 19.24 19.21 19.23 6.7K
12:43 19.23 19.25 19.23 19.25 4.3K
12:44 19.25 19.28 19.25 19.28 4.5K
12:45 19.28 19.33 19.28 19.33 9.8K
12:46 19.33 19.35 19.33 19.35 5.5K
12:47 19.39 19.39 19.39 19.39 7.0K
12:48 19.39 19.39 19.38 19.39 1.4K
12:49 19.39 19.39 19.38 19.38 4.1K
12:50 19.38 19.38 19.30 19.32 17.0K
12:51 19.32 19.32 19.29 19.29 6.2K
12:52 19.29 19.29 19.26 19.26 1.3K
12:53 19.25 19.25 19.23 19.24 11.6K
12:54 19.24 19.24 19.24 19.24 6.1K
12:55 19.24 19.25 19.24 19.25 5.8K
12:56 19.25 19.25 19.22 19.22 10.5K
12:57 19.17 19.18 19.17 19.17 14.1K
12:58 19.16 19.16 19.12 19.12 7.0K
12:59 19.11 19.15 19.11 19.15 7.6K
13:00 19.13 19.14 19.13 19.13 8.7K
13:01 19.13 19.13 19.09 19.09 5.5K
13:02 19.10 19.10 19.09 19.10 4.8K
13:03 19.12 19.12 19.10 19.11 11.3K
13:04 19.11 19.17 19.11 19.17 9.1K
13:05 19.17 19.22 19.17 19.22 12.3K
13:06 19.21 19.21 19.21 19.21 4.3K
13:07 19.22 19.22 19.18 19.18 7.3K
13:08 19.18 19.18 19.17 19.18 2.5K
13:09 19.17 19.17 19.16 19.16 8.0K
13:10 19.19 19.21 19.19 19.20 9.8K
13:11 19.19 19.19 19.18 19.19 3.4K
13:12 19.19 19.20 19.19 19.19 5.0K
13:13 19.19 19.19 19.16 19.16 5.6K
13:14 19.16 19.18 19.16 19.18 6.8K
13:15 19.20 19.21 19.20 19.21 11.3K
13:16 19.22 19.22 19.18 19.18 7.7K
13:17 19.18 19.18 19.11 19.11 4.3K
13:18 19.10 19.10 19.09 19.09 8.1K
13:19 19.09 19.13 19.09 19.13 8.6K
13:20 19.12 19.13 19.12 19.12 3.5K
13:21 19.13 19.14 19.13 19.14 5.5K
13:22 19.14 19.14 19.12 19.12 3.2K
13:23 19.12 19.12 19.08 19.10 16.6K
13:24 19.10 19.10 19.09 19.10 12.0K
13:25 19.10 19.15 19.10 19.15 6.8K
13:26 19.17 19.17 19.13 19.14 11.3K
13:27 19.14 19.17 19.14 19.17 8.6K
13:28 19.16 19.17 19.16 19.16 4.9K
13:29 19.16 19.16 19.15 19.16 4.6K
13:30 19.16 19.16 19.15 19.16 5.2K
13:31 19.17 19.23 19.17 19.23 24.1K
13:32 19.23 19.23 19.21 19.22 12.1K
13:33 19.22 19.22 19.20 19.20 8.5K
13:34 19.20 19.20 19.16 19.16 8.4K
13:35 19.16 19.20 19.16 19.20 26.0K
13:36 19.19 19.23 19.19 19.23 29.1K
13:37 19.22 19.23 19.21 19.22 12.4K
13:38 19.22 19.25 19.22 19.25 4.3K
13:39 19.24 19.25 19.24 19.24 8.2K
13:40 19.24 19.24 19.20 19.21 4.8K
13:41 19.22 19.24 19.22 19.24 10.9K
13:42 19.24 19.32 19.23 19.31 18.6K
13:43 19.32 19.36 19.32 19.36 5.9K
13:44 19.33 19.33 19.28 19.29 16.5K
13:45 19.29 19.34 19.29 19.34 9.3K
13:46 19.33 19.33 19.29 19.29 4.0K
13:47 19.30 19.30 19.29 19.29 4.3K
13:48 19.28 19.30 19.26 19.30 8.8K
13:49 19.33 19.41 19.33 19.41 15.3K
13:50 19.42 19.42 19.41 19.42 30.5K
13:51 19.41 19.42 19.36 19.36 10.0K
13:52 19.36 19.36 19.35 19.36 3.0K
13:53 19.36 19.38 19.36 19.38 14.8K
13:54 19.38 19.38 19.35 19.36 9.0K
13:55 19.36 19.39 19.36 19.36 7.1K
13:56 19.36 19.40 19.36 19.38 7.1K
13:57 19.39 19.40 19.38 19.38 9.9K
13:58 19.38 19.39 19.37 19.39 3.0K
13:59 19.40 19.42 19.40 19.42 5.0K
14:00 19.42 19.42 19.39 19.39 6.8K
14:01 19.39 19.40 19.37 19.40 8.2K
14:02 19.40 19.40 19.38 19.38 4.7K
14:03 19.42 19.44 19.42 19.44 11.3K
14:04 19.44 19.44 19.40 19.40 8.9K
14:05 19.40 19.43 19.40 19.42 10.0K
14:06 19.42 19.42 19.34 19.34 11.9K
14:07 19.36 19.38 19.36 19.38 7.8K
14:08 19.37 19.38 19.35 19.38 10.6K
14:09 19.39 19.39 19.36 19.37 6.4K
14:10 19.39 19.41 19.39 19.41 6.6K
14:11 19.41 19.42 19.40 19.41 7.8K
14:12 19.40 19.53 19.40 19.53 28.0K
14:13 19.54 19.54 19.52 19.53 19.4K
14:14 19.53 19.53 19.51 19.51 6.5K
14:15 19.53 19.58 19.53 19.58 20.7K
14:16 19.57 19.61 19.57 19.58 15.8K
14:17 19.57 19.58 19.57 19.58 8.3K
14:18 19.59 19.63 19.58 19.63 8.8K
14:19 19.63 19.66 19.63 19.66 6.1K
14:20 19.66 19.67 19.66 19.67 13.3K
14:21 19.68 19.68 19.67 19.67 7.0K
14:22 19.68 19.69 19.65 19.69 28.3K
14:23 19.72 19.83 19.72 19.79 39.3K
14:24 19.78 19.78 19.74 19.74 11.2K
14:25 19.74 19.78 19.74 19.77 24.6K
14:26 19.77 19.83 19.77 19.83 12.8K
14:27 19.83 19.83 19.80 19.80 8.3K
14:28 19.79 19.79 19.77 19.79 20.0K
14:29 19.79 19.84 19.79 19.84 5.6K
14:30 19.84 19.86 19.84 19.85 14.8K
14:31 19.88 19.88 19.85 19.85 37.0K
14:32 19.84 19.85 19.84 19.85 4.1K
14:33 19.84 19.87 19.84 19.87 13.0K
14:34 19.85 19.86 19.85 19.86 14.4K
14:35 19.86 19.95 19.86 19.95 20.1K
14:36 19.95 19.97 19.94 19.97 7.9K
14:37 19.94 19.95 19.82 19.82 13.7K
14:38 19.82 19.85 19.82 19.85 9.7K
14:39 19.85 19.88 19.85 19.87 6.4K
14:40 19.88 19.89 19.88 19.89 3.4K
14:41 19.90 19.90 19.89 19.90 5.8K
14:42 19.90 19.91 19.90 19.91 4.6K
14:43 19.92 19.96 19.92 19.96 6.7K
14:44 19.96 19.97 19.96 19.97 32.1K
14:45 19.97 20.00 19.97 20.00 38.4K
14:46 19.98 19.98 19.97 19.97 20.0K
14:47 19.98 20.01 19.98 20.00 19.8K
14:48 20.00 20.00 19.94 19.94 16.8K
14:49 19.94 19.94 19.89 19.89 12.8K
14:50 19.87 19.89 19.87 19.89 9.5K
14:51 19.89 19.92 19.89 19.91 7.7K
14:52 19.91 19.93 19.88 19.93 10.8K
14:53 19.93 19.93 19.91 19.91 5.8K
14:54 19.90 19.91 19.90 19.91 6.1K
14:55 19.91 19.91 19.90 19.90 10.6K
14:56 19.90 19.90 19.83 19.84 12.9K
14:57 19.83 19.83 19.82 19.82 4.2K
14:58 19.81 19.81 19.79 19.81 13.0K
14:59 19.83 19.86 19.83 19.86 8.9K
15:00 19.85 19.86 19.76 19.76 7.6K
15:01 19.76 19.76 19.74 19.75 3.2K
15:02 19.76 19.76 19.70 19.70 8.6K
15:03 19.70 19.70 19.67 19.67 4.3K
15:04 19.67 19.67 19.61 19.61 12.0K
15:05 19.61 19.65 19.61 19.65 9.7K
15:06 19.64 19.64 19.59 19.59 11.4K
15:07 19.59 19.62 19.59 19.62 9.8K
15:08 19.66 19.70 19.64 19.64 17.8K
15:09 19.64 19.66 19.64 19.66 6.9K
15:10 19.66 19.69 19.65 19.69 13.9K
15:11 19.69 19.75 19.69 19.75 9.8K
15:12 19.73 19.73 19.70 19.70 13.2K
15:13 19.71 19.73 19.71 19.73 3.8K
15:14 19.73 19.74 19.73 19.74 4.9K
15:15 19.74 19.77 19.74 19.77 29.4K
15:16 19.77 19.80 19.77 19.78 12.6K
15:17 19.79 19.80 19.75 19.75 7.6K
15:18 19.75 19.75 19.74 19.74 5.6K
15:19 19.74 19.77 19.74 19.77 14.4K
15:20 19.77 19.77 19.77 19.77 3.0K
15:21 19.75 19.75 19.71 19.72 13.8K
15:22 19.72 19.72 19.70 19.70 3.8K
15:23 19.70 19.71 19.70 19.70 2.9K
15:24 19.70 19.70 19.63 19.63 22.7K
15:25 19.61 19.61 19.59 19.61 21.9K
15:26 19.62 19.62 19.55 19.55 14.3K
15:27 19.55 19.57 19.55 19.56 13.8K
15:28 19.56 19.58 19.54 19.58 12.3K
15:29 19.60 19.61 19.59 19.59 9.5K
15:30 19.59 19.61 19.57 19.59 9.6K
15:31 19.58 19.62 19.58 19.62 11.4K
15:32 19.64 19.70 19.64 19.70 19.0K
15:33 19.68 19.71 19.68 19.71 8.2K
15:34 19.70 19.71 19.70 19.71 1.4K
15:35 19.70 19.70 19.67 19.67 22.7K
15:36 19.68 19.68 19.64 19.64 12.1K
15:37 19.62 19.62 19.60 19.61 10.5K
15:38 19.59 19.61 19.59 19.61 7.2K
15:39 19.62 19.63 19.62 19.63 5.3K
15:40 19.63 19.63 19.59 19.59 11.5K
15:41 19.59 19.62 19.59 19.62 8.4K
15:42 19.62 19.64 19.62 19.64 8.6K
15:43 19.67 19.72 19.67 19.72 23.2K
15:44 19.72 19.74 19.72 19.74 7.2K
15:45 19.72 19.78 19.72 19.78 13.1K
15:46 19.79 19.80 19.79 19.80 10.8K
15:47 19.80 19.80 19.80 19.80 21.3K
15:48 19.80 19.80 19.79 19.79 47.7K
15:49 19.80 19.80 19.79 19.80 49.8K
15:50 19.80 19.89 19.80 19.85 42.0K
15:51 19.86 19.86 19.81 19.81 49.4K
15:52 19.79 19.86 19.79 19.86 35.8K
15:53 19.86 19.86 19.86 19.86 18.6K
15:54 19.89 19.89 19.83 19.84 49.7K
15:55 19.84 19.84 19.84 19.84 22.2K
15:56 19.85 19.85 19.81 19.81 66.7K
15:57 19.80 19.84 19.80 19.84 35.6K
15:58 19.85 19.89 19.85 19.89 46.6K
15:59 19.85 19.87 19.85 19.87 49.0K
16:00 20.00 20.01 19.50 19.88 747.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据