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 18.06 18.30 17.50 18.10 21.2K
09:32 18.17 18.17 18.04 18.10 2.2K
09:33 18.10 18.12 18.00 18.10 3.5K
09:34 18.07 18.11 18.00 18.11 9.1K
09:35 18.11 18.19 18.11 18.19 2.0K
09:36 18.19 18.23 18.19 18.23 3.6K
09:37 18.19 18.19 18.11 18.19 2.8K
09:38 18.20 18.25 18.20 18.22 6.4K
09:39 18.26 18.26 18.24 18.26 2.4K
09:40 18.22 18.26 18.16 18.16 3.8K
09:41 18.21 18.21 18.20 18.20 1.6K
09:42 18.20 18.23 18.20 18.23 3.5K
09:43 18.20 18.21 18.18 18.21 2.2K
09:44 18.21 18.30 18.21 18.30 3.6K
09:45 18.40 18.46 18.40 18.45 3.9K
09:46 18.48 18.48 18.45 18.48 14.7K
09:47 18.55 18.58 18.54 18.54 8.2K
09:48 18.54 18.54 18.47 18.47 1.4K
09:49 18.48 18.52 18.44 18.52 7.0K
09:50 18.52 18.55 18.52 18.53 6.1K
09:51 18.55 18.64 18.55 18.60 17.2K
09:52 18.59 18.59 18.45 18.45 5.6K
09:53 18.45 18.54 18.45 18.54 4.7K
09:54 18.54 18.55 18.51 18.55 3.3K
09:55 18.55 18.68 18.55 18.68 7.4K
09:56 18.65 18.65 18.61 18.61 5.7K
09:57 18.61 18.73 18.61 18.73 4.8K
09:58 18.74 18.74 18.70 18.70 6.0K
09:59 18.70 18.72 18.69 18.71 9.7K
10:00 18.75 18.75 18.74 18.75 3.3K
10:01 18.75 18.75 18.75 18.75 3.5K
10:02 18.75 18.87 18.75 18.87 4.5K
10:03 18.84 18.86 18.84 18.86 1.5K
10:04 18.86 18.86 18.85 18.85 1.2K
10:05 18.88 18.92 18.88 18.89 18.6K
10:06 18.92 18.97 18.92 18.95 20.1K
10:07 18.87 18.92 18.87 18.92 18.7K
10:08 18.88 18.93 18.88 18.93 1.2K
10:09 18.93 18.97 18.93 18.97 3.9K
10:10 18.96 18.99 18.96 18.98 4.6K
10:11 18.98 18.98 18.90 18.90 25.1K
10:12 18.92 18.94 18.90 18.90 11.0K
10:13 18.90 18.92 18.89 18.89 9.4K
10:14 18.89 18.89 18.82 18.86 26.1K
10:15 18.83 18.88 18.83 18.88 9.2K
10:16 18.85 18.85 18.78 18.78 8.8K
10:17 18.77 18.77 18.77 18.77 2.4K
10:18 18.77 18.78 18.77 18.78 4.3K
10:19 18.78 18.79 18.78 18.79 1.8K
10:20 18.77 18.80 18.77 18.80 3.3K
10:21 18.80 18.88 18.80 18.88 4.1K
10:22 18.88 18.90 18.88 18.90 1.1K
10:23 18.91 18.96 18.90 18.96 4.1K
10:24 18.96 18.98 18.96 18.98 1.6K
10:25 18.97 19.05 18.97 19.01 11.6K
10:26 19.01 19.01 18.97 18.97 6.1K
10:27 18.97 18.97 18.95 18.96 3.0K
10:28 18.96 18.98 18.95 18.96 8.4K
10:29 18.93 18.93 18.89 18.90 3.8K
10:30 18.89 18.90 18.88 18.88 6.6K
10:31 18.88 18.91 18.88 18.89 2.4K
10:32 18.90 18.90 18.85 18.86 4.1K
10:33 18.86 18.86 18.83 18.83 3.8K
10:34 18.85 18.87 18.85 18.87 4.1K
10:35 18.87 18.87 18.83 18.83 1.2K
10:36 18.83 18.86 18.83 18.83 5.9K
10:37 18.83 18.84 18.83 18.84 3.5K
10:38 18.84 18.84 18.78 18.78 8.3K
10:39 18.81 18.81 18.74 18.77 6.6K
10:40 18.77 18.77 18.76 18.76 1.4K
10:41 18.77 18.86 18.77 18.86 5.5K
10:42 18.85 18.86 18.83 18.86 7.7K
10:43 18.87 18.91 18.87 18.91 6.4K
10:44 18.89 18.89 18.81 18.86 14.2K
10:45 18.86 18.86 18.85 18.86 1.8K
10:46 18.86 18.88 18.86 18.88 5.0K
10:47 18.89 18.89 18.88 18.88 2.6K
10:48 18.91 18.91 18.83 18.83 5.5K
10:49 18.84 18.84 18.80 18.82 8.0K
10:50 18.83 18.85 18.83 18.83 8.5K
10:51 18.84 18.84 18.79 18.79 25.8K
10:52 18.79 18.87 18.79 18.85 14.3K
10:53 18.86 18.86 18.80 18.80 2.2K
10:54 18.80 18.80 18.78 18.79 1.7K
10:55 18.80 18.81 18.80 18.81 17.0K
10:56 18.81 18.81 18.78 18.78 16.4K
10:57 18.79 18.83 18.79 18.83 15.7K
10:58 18.83 18.84 18.81 18.84 2.7K
10:59 18.81 18.91 18.81 18.90 8.4K
11:00 18.90 18.91 18.90 18.91 1.3K
11:01 18.86 18.92 18.86 18.92 62.5K
11:02 18.92 18.93 18.88 18.92 24.5K
11:03 18.92 18.92 18.85 18.90 6.9K
11:04 18.90 18.93 18.90 18.90 4.9K
11:05 18.90 18.92 18.90 18.90 3.4K
11:06 18.92 18.96 18.92 18.95 6.9K
11:07 18.95 19.03 18.95 19.03 7.9K
11:08 19.02 19.02 18.98 18.98 3.3K
11:09 18.98 18.98 18.96 18.97 4.2K
11:10 18.98 19.01 18.98 19.00 2.8K
11:11 19.00 19.01 18.98 18.98 3.1K
11:12 18.98 19.04 18.98 19.04 3.7K
11:13 19.04 19.04 18.99 19.01 9.9K
11:14 19.01 19.03 19.01 19.03 2.4K
11:15 19.01 19.03 19.01 19.03 6.6K
11:16 19.03 19.03 19.01 19.02 15.4K
11:17 19.02 19.02 18.99 18.99 2.7K
11:18 18.96 18.96 18.91 18.91 6.5K
11:19 18.93 18.93 18.93 18.93 1.9K
11:20 18.93 18.95 18.91 18.92 5.5K
11:21 18.94 18.96 18.94 18.96 5.5K
11:22 18.93 18.93 18.89 18.89 16.0K
11:23 18.87 18.91 18.87 18.91 8.1K
11:24 18.91 18.91 18.86 18.86 2.0K
11:25 18.86 18.86 18.86 18.86 1.1K
11:26 18.86 18.86 18.85 18.86 3.3K
11:27 18.86 18.87 18.86 18.87 4.8K
11:28 18.90 18.90 18.87 18.87 3.8K
11:29 18.82 18.82 18.80 18.80 1.9K
11:30 18.82 18.82 18.80 18.80 2.8K
11:31 18.80 18.80 18.79 18.79 2.7K
11:32 18.76 18.76 18.75 18.76 3.0K
11:33 18.76 18.76 18.75 18.76 2.1K
11:34 18.77 18.78 18.77 18.78 2.2K
11:35 18.80 18.80 18.78 18.78 4.2K
11:36 18.80 18.80 18.78 18.78 1.7K
11:37 18.78 18.79 18.78 18.79 1.7K
11:38 18.78 18.79 18.78 18.78 3.6K
11:39 18.80 18.82 18.80 18.82 3.6K
11:40 18.79 18.81 18.79 18.81 3.2K
11:41 18.81 18.81 18.79 18.80 1.1K
11:42 18.80 18.80 18.79 18.80 2.7K
11:43 18.82 18.90 18.82 18.86 7.5K
11:44 18.86 18.86 18.82 18.84 2.0K
11:45 18.84 18.86 18.84 18.85 2.2K
11:46 18.86 18.90 18.86 18.90 2.3K
11:47 18.93 18.93 18.89 18.93 4.5K
11:48 18.93 18.93 18.91 18.91 2.7K
11:49 18.91 18.93 18.88 18.88 3.3K
11:50 18.91 18.91 18.88 18.88 4.5K
11:51 18.88 18.88 18.84 18.84 2.0K
11:52 18.84 18.85 18.83 18.83 3.6K
11:53 18.83 18.88 18.83 18.88 2.6K
11:54 18.90 18.90 18.90 18.90 1.2K
11:55 18.89 18.92 18.89 18.91 1.7K
11:56 18.92 18.93 18.92 18.93 3.0K
11:57 18.93 18.94 18.91 18.91 4.0K
11:58 18.89 18.91 18.89 18.91 2.7K
11:59 18.91 18.91 18.89 18.89 3.3K
12:00 18.87 18.89 18.87 18.89 4.1K
12:01 18.88 18.90 18.88 18.90 1.8K
12:02 18.90 18.90 18.90 18.90 0.5K
12:03 18.90 18.90 18.89 18.89 3.7K
12:04 18.89 18.93 18.89 18.93 3.2K
12:05 18.93 18.94 18.93 18.94 0.7K
12:06 18.95 18.95 18.93 18.93 4.5K
12:07 18.92 18.94 18.92 18.93 2.2K
12:08 18.94 18.94 18.91 18.91 5.2K
12:09 18.91 18.91 18.85 18.85 4.7K
12:10 18.86 18.86 18.85 18.86 4.4K
12:11 18.87 18.90 18.87 18.90 5.9K
12:12 18.91 18.92 18.91 18.92 2.5K
12:13 18.92 18.95 18.92 18.95 4.7K
12:14 18.97 18.99 18.95 18.95 2.8K
12:15 18.95 18.95 18.92 18.92 7.5K
12:16 18.95 18.98 18.95 18.98 9.3K
12:17 18.98 18.98 18.96 18.96 5.9K
12:18 18.96 18.98 18.96 18.98 1.5K
12:19 18.99 18.99 18.96 18.96 8.3K
12:20 18.96 18.96 18.96 18.96 4.4K
12:21 18.96 18.97 18.96 18.96 1.9K
12:22 18.96 18.96 18.96 18.96 2.0K
12:23 18.94 18.99 18.94 18.99 5.1K
12:24 19.00 19.04 19.00 19.04 31.8K
12:25 19.04 19.04 19.00 19.00 2.5K
12:26 18.98 18.98 18.95 18.97 4.5K
12:27 18.97 18.97 18.93 18.93 1.6K
12:28 18.93 18.94 18.92 18.94 3.7K
12:29 18.96 19.00 18.96 19.00 5.1K
12:30 19.01 19.01 18.99 19.01 2.0K
12:31 19.00 19.02 19.00 19.02 3.2K
12:32 19.02 19.04 19.02 19.02 2.6K
12:33 19.03 19.09 19.02 19.09 5.8K
12:34 19.08 19.09 19.08 19.08 2.4K
12:35 19.08 19.10 19.07 19.07 4.3K
12:36 19.07 19.09 19.07 19.09 1.5K
12:37 19.09 19.12 19.09 19.10 3.5K
12:38 19.08 19.11 19.07 19.07 2.7K
12:39 19.07 19.07 19.05 19.06 4.5K
12:40 19.06 19.09 19.06 19.09 4.7K
12:41 19.09 19.10 19.09 19.10 2.1K
12:42 19.12 19.12 19.07 19.07 8.6K
12:43 19.06 19.09 19.06 19.09 2.9K
12:44 19.09 19.11 19.09 19.11 2.4K
12:45 19.11 19.11 19.09 19.09 3.4K
12:46 19.08 19.09 19.06 19.09 5.7K
12:47 19.09 19.11 19.08 19.08 4.0K
12:48 19.05 19.05 19.05 19.05 1.3K
12:49 19.05 19.07 19.04 19.07 1.9K
12:50 19.06 19.06 19.06 19.06 1.8K
12:51 19.06 19.14 19.06 19.14 14.8K
12:52 19.15 19.18 19.15 19.18 3.1K
12:53 19.19 19.19 19.15 19.15 4.5K
12:54 19.15 19.21 19.15 19.21 8.2K
12:55 19.25 19.25 19.24 19.24 8.3K
12:56 19.24 19.26 19.24 19.24 1.1K
12:57 19.25 19.29 19.25 19.29 7.5K
12:58 19.29 19.34 19.29 19.34 3.3K
12:59 19.32 19.32 19.28 19.29 9.1K
13:00 19.29 19.29 19.28 19.28 1.2K
13:01 19.22 19.22 19.21 19.22 4.3K
13:02 19.20 19.23 19.20 19.23 7.8K
13:03 19.22 19.22 19.20 19.22 5.0K
13:04 19.22 19.24 19.22 19.24 1.9K
13:05 19.25 19.25 19.25 19.25 1.0K
13:06 19.25 19.25 19.22 19.22 13.3K
13:07 19.22 19.23 19.19 19.19 3.6K
13:08 19.19 19.19 19.17 19.17 5.2K
13:09 19.17 19.17 19.16 19.16 1.6K
13:10 19.15 19.18 19.15 19.18 10.3K
13:11 19.20 19.23 19.20 19.23 4.7K
13:12 19.21 19.22 19.21 19.22 1.5K
13:13 19.22 19.22 19.20 19.21 7.4K
13:14 19.21 19.21 19.21 19.21 1.4K
13:15 19.21 19.21 19.19 19.20 4.6K
13:16 19.20 19.21 19.20 19.21 1.6K
13:17 19.19 19.22 19.19 19.19 6.9K
13:18 19.19 19.22 19.18 19.21 12.6K
13:19 19.21 19.21 19.18 19.18 5.9K
13:20 19.18 19.21 19.18 19.18 8.5K
13:21 19.17 19.17 19.16 19.16 14.6K
13:22 19.17 19.17 19.15 19.15 21.2K
13:23 19.17 19.17 19.16 19.16 10.1K
13:24 19.16 19.17 19.16 19.16 3.0K
13:25 19.18 19.18 19.18 19.18 4.4K
13:26 19.17 19.17 19.14 19.14 4.0K
13:27 19.16 19.16 19.16 19.16 3.1K
13:28 19.15 19.15 19.13 19.13 3.7K
13:29 19.13 19.16 19.13 19.16 2.5K
13:30 19.16 19.16 19.14 19.14 1.2K
13:31 19.14 19.14 19.14 19.14 1.6K
13:32 19.14 19.14 19.12 19.13 4.5K
13:33 19.14 19.14 19.14 19.14 0.9K
13:34 19.13 19.13 19.10 19.12 7.0K
13:35 19.12 19.13 19.12 19.13 4.7K
13:36 19.14 19.14 19.13 19.13 3.1K
13:37 19.14 19.14 19.14 19.14 3.1K
13:38 19.14 19.16 19.14 19.16 2.3K
13:39 19.16 19.16 19.14 19.15 4.2K
13:40 19.13 19.14 19.12 19.14 5.9K
13:41 19.14 19.16 19.14 19.16 3.0K
13:42 19.16 19.16 19.13 19.13 2.2K
13:43 19.13 19.14 19.12 19.13 4.6K
13:44 19.13 19.13 19.12 19.12 2.1K
13:45 19.13 19.14 19.12 19.14 4.5K
13:46 19.14 19.14 19.06 19.06 10.0K
13:47 19.06 19.06 19.05 19.05 2.8K
13:48 19.05 19.08 19.05 19.08 7.8K
13:49 19.08 19.09 19.06 19.06 3.3K
13:50 19.05 19.06 19.05 19.06 2.1K
13:51 19.06 19.06 19.06 19.06 1.2K
13:52 19.05 19.05 19.05 19.05 1.5K
13:53 19.05 19.06 19.05 19.05 8.6K
13:54 19.04 19.04 19.01 19.02 11.8K
13:55 19.03 19.04 19.02 19.02 7.1K
13:56 19.03 19.03 19.02 19.02 1.4K
13:57 19.02 19.04 19.02 19.03 4.1K
13:58 19.04 19.05 19.04 19.05 2.0K
13:59 19.05 19.06 19.05 19.06 0.9K
14:00 19.05 19.06 19.04 19.06 5.6K
14:01 19.06 19.13 19.06 19.13 6.4K
14:02 19.13 19.13 19.11 19.12 0.5K
14:03 19.12 19.12 19.10 19.10 2.6K
14:04 19.10 19.11 19.10 19.11 3.8K
14:05 19.11 19.12 19.10 19.10 17.3K
14:06 19.10 19.10 19.10 19.10 1.5K
14:07 19.10 19.15 19.10 19.14 18.6K
14:08 19.14 19.16 19.13 19.16 3.0K
14:09 19.15 19.16 19.15 19.16 2.6K
14:10 19.17 19.17 19.14 19.14 2.7K
14:11 19.14 19.16 19.14 19.16 2.4K
14:12 19.16 19.16 19.14 19.14 2.1K
14:13 19.14 19.14 19.11 19.11 4.7K
14:14 19.10 19.10 19.09 19.09 2.5K
14:15 19.12 19.12 19.12 19.12 3.0K
14:16 19.12 19.12 19.12 19.12 1.5K
14:17 19.11 19.11 19.09 19.10 5.5K
14:18 19.10 19.10 19.08 19.08 2.5K
14:19 19.07 19.10 19.07 19.10 3.6K
14:20 19.10 19.10 19.09 19.09 1.3K
14:21 19.10 19.10 19.09 19.10 5.0K
14:22 19.08 19.11 19.08 19.11 4.4K
14:23 19.10 19.10 19.09 19.09 4.3K
14:24 19.09 19.10 19.09 19.09 2.1K
14:25 19.09 19.10 19.08 19.10 3.4K
14:26 19.09 19.14 19.09 19.12 11.2K
14:27 19.13 19.13 19.10 19.10 14.5K
14:28 19.10 19.11 19.04 19.04 9.8K
14:29 19.04 19.04 19.01 19.01 4.0K
14:30 19.01 19.01 18.98 18.99 4.6K
14:31 18.99 18.99 18.96 18.96 3.4K
14:32 18.99 18.99 18.99 18.99 4.1K
14:33 18.99 19.00 18.97 18.97 4.2K
14:34 18.97 18.99 18.97 18.99 2.4K
14:35 19.00 19.00 18.99 18.99 1.6K
14:36 18.99 18.99 18.99 18.99 0.4K
14:37 18.99 18.99 18.95 18.95 5.8K
14:38 18.95 18.97 18.95 18.97 2.9K
14:39 18.96 18.97 18.96 18.97 2.4K
14:40 18.97 18.98 18.97 18.98 3.5K
14:41 18.98 19.00 18.98 19.00 2.1K
14:42 19.00 19.00 18.98 18.98 8.4K
14:43 18.97 18.97 18.93 18.94 4.9K
14:44 18.96 18.98 18.96 18.96 5.0K
14:45 18.96 18.96 18.96 18.96 0.9K
14:46 18.96 18.97 18.96 18.96 5.7K
14:47 18.96 18.99 18.96 18.99 2.4K
14:48 18.99 18.99 18.97 18.97 7.1K
14:49 18.97 18.98 18.96 18.96 3.0K
14:50 18.95 18.96 18.95 18.96 2.0K
14:51 18.96 18.99 18.96 18.99 2.9K
14:52 18.99 18.99 18.98 18.98 4.6K
14:53 18.98 18.99 18.98 18.99 5.9K
14:54 18.99 18.99 18.99 18.99 0.9K
14:55 18.99 18.99 18.98 18.98 4.7K
14:56 18.98 18.99 18.98 18.99 2.7K
14:57 18.99 19.03 18.99 19.03 20.4K
14:58 19.03 19.03 19.03 19.03 2.5K
14:59 19.02 19.02 19.00 19.00 7.1K
15:00 19.00 19.00 18.98 18.98 8.5K
15:01 18.96 18.96 18.94 18.94 3.9K
15:02 18.94 18.95 18.93 18.93 5.2K
15:03 18.94 18.99 18.94 18.99 3.8K
15:04 18.99 19.00 18.99 18.99 2.6K
15:05 18.98 18.98 18.96 18.96 13.5K
15:06 18.96 18.98 18.96 18.97 2.4K
15:07 18.94 18.95 18.94 18.95 4.9K
15:08 18.95 18.95 18.93 18.93 5.8K
15:09 18.93 18.93 18.93 18.93 5.0K
15:10 18.93 18.93 18.90 18.90 4.8K
15:11 18.90 18.90 18.87 18.87 4.3K
15:12 18.83 18.86 18.83 18.86 9.5K
15:13 18.86 18.88 18.86 18.88 4.2K
15:14 18.85 18.85 18.83 18.85 6.2K
15:15 18.85 18.88 18.85 18.88 5.0K
15:16 18.89 18.92 18.89 18.92 3.6K
15:17 18.93 18.95 18.93 18.95 4.9K
15:18 18.95 18.97 18.95 18.97 2.9K
15:19 18.97 18.98 18.96 18.98 5.8K
15:20 18.98 18.98 18.97 18.97 2.8K
15:21 18.97 18.97 18.95 18.95 11.7K
15:22 18.95 18.97 18.95 18.97 4.3K
15:23 18.97 18.99 18.97 18.99 7.5K
15:24 18.99 18.99 18.96 18.96 3.4K
15:25 18.97 18.98 18.97 18.97 4.6K
15:26 18.97 18.99 18.97 18.99 5.0K
15:27 18.99 19.00 18.99 19.00 5.6K
15:28 19.00 19.01 18.98 18.98 7.0K
15:29 18.98 18.98 18.97 18.97 10.4K
15:30 18.96 18.97 18.94 18.94 6.9K
15:31 18.94 18.94 18.93 18.93 3.7K
15:32 18.94 18.94 18.93 18.93 3.0K
15:33 18.94 18.94 18.93 18.93 11.9K
15:34 18.93 18.93 18.90 18.92 12.3K
15:35 18.92 18.92 18.90 18.90 6.2K
15:36 18.89 18.91 18.89 18.90 8.3K
15:37 18.90 18.93 18.89 18.93 10.9K
15:38 18.94 18.97 18.94 18.97 5.3K
15:39 18.97 18.99 18.96 18.99 7.9K
15:40 18.99 18.99 18.98 18.98 10.1K
15:41 18.99 18.99 18.98 18.98 4.6K
15:42 18.98 18.98 18.98 18.98 7.9K
15:43 18.98 18.99 18.98 18.99 7.3K
15:44 18.98 18.99 18.98 18.99 14.4K
15:45 18.96 18.97 18.96 18.97 9.8K
15:46 18.98 18.98 18.97 18.98 35.2K
15:47 18.98 18.98 18.97 18.98 8.2K
15:48 18.98 18.98 18.98 18.98 3.4K
15:49 18.98 18.98 18.94 18.94 17.8K
15:50 18.94 18.95 18.94 18.95 9.6K
15:51 18.93 18.93 18.87 18.87 26.3K
15:52 18.86 18.86 18.84 18.84 18.3K
15:53 18.82 18.85 18.82 18.84 36.0K
15:54 18.85 18.87 18.85 18.87 16.5K
15:55 18.89 18.89 18.84 18.84 40.3K
15:56 18.83 18.84 18.83 18.84 51.8K
15:57 18.84 18.85 18.84 18.85 53.4K
15:58 18.85 18.88 18.85 18.88 56.4K
15:59 18.88 18.88 18.86 18.88 77.3K
16:00 18.88 19.32 17.98 18.87 497.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据