Allegro Microsystems Inc

ALGM
🏛️ 美国 →
28.39
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 29.99 29.99 29.90 29.90 22.4K
09:31 29.99 29.99 29.99 29.99 2.1K
09:32 29.96 29.96 29.88 29.88 1.1K
09:33 29.96 29.96 29.96 29.96 0.3K
09:34 29.97 29.97 29.97 29.97 0.6K
09:35 29.98 29.98 29.98 29.98 1.5K
09:36 29.89 29.89 29.83 29.83 1.4K
09:37 29.93 29.94 29.90 29.90 1.6K
09:38 29.91 29.91 29.91 29.91 0.3K
09:39 29.96 29.96 29.96 29.96 0.4K
09:40 29.95 30.01 29.95 29.95 1.1K
09:41 29.95 30.02 29.90 29.96 1.5K
09:42 29.93 29.93 29.90 29.90 0.9K
09:43 29.89 29.93 29.87 29.87 2.8K
09:44 29.89 29.92 29.87 29.92 1.3K
09:45 29.92 29.96 29.90 29.90 4.5K
09:46 29.97 29.99 29.97 29.99 1.2K
09:47 30.01 30.01 30.01 30.01 1.2K
09:48 30.08 30.10 30.08 30.10 1.4K
09:49 30.10 30.12 30.10 30.12 0.7K
09:50 30.13 30.19 30.13 30.19 0.9K
09:51 30.18 30.18 30.09 30.09 4.7K
09:52 30.08 30.10 30.05 30.10 1.5K
09:53 30.12 30.14 30.12 30.14 2.2K
09:54 30.17 30.18 30.13 30.13 3.6K
09:55 30.16 30.16 30.15 30.15 0.7K
09:56 30.13 30.18 30.13 30.18 3.5K
09:57 30.18 30.25 30.18 30.25 10.5K
09:58 30.21 30.24 30.21 30.24 2.9K
09:59 30.25 30.25 30.25 30.25 0.5K
10:00 30.26 30.39 30.26 30.39 5.9K
10:01 30.40 30.45 30.40 30.44 5.0K
10:02 30.41 30.41 30.34 30.34 14.9K
10:03 30.31 30.37 30.31 30.34 9.1K
10:04 30.34 30.34 30.33 30.33 2.7K
10:05 30.34 30.49 30.34 30.47 19.3K
10:06 30.47 30.47 30.39 30.39 3.8K
10:07 30.39 30.39 30.38 30.38 5.3K
10:08 30.41 30.45 30.38 30.38 8.0K
10:09 30.37 30.38 30.35 30.35 4.7K
10:10 30.38 30.42 30.37 30.42 8.8K
10:11 30.45 30.46 30.45 30.46 6.6K
10:12 30.48 30.49 30.48 30.49 2.9K
10:13 30.52 30.53 30.51 30.51 3.7K
10:14 30.51 30.51 30.44 30.51 8.0K
10:15 30.50 30.50 30.50 30.50 0.4K
10:16 30.50 30.58 30.50 30.56 3.9K
10:17 30.56 30.56 30.55 30.55 3.7K
10:18 30.57 30.57 30.57 30.57 1.0K
10:19 30.52 30.52 30.45 30.45 13.8K
10:20 30.44 30.44 30.36 30.36 4.3K
10:21 30.36 30.40 30.36 30.37 10.2K
10:22 30.36 30.41 30.36 30.41 3.4K
10:23 30.39 30.40 30.36 30.36 8.9K
10:24 30.36 30.38 30.36 30.38 3.5K
10:25 30.38 30.38 30.37 30.37 3.0K
10:26 30.37 30.42 30.37 30.42 2.8K
10:27 30.40 30.41 30.40 30.41 6.2K
10:28 30.41 30.44 30.41 30.44 5.4K
10:29 30.45 30.45 30.43 30.44 7.5K
10:30 30.44 30.44 30.44 30.44 1.5K
10:31 30.46 30.46 30.44 30.44 2.6K
10:32 30.44 30.47 30.44 30.47 4.3K
10:33 30.46 30.46 30.42 30.42 2.0K
10:34 30.40 30.43 30.40 30.43 1.2K
10:35 30.43 30.47 30.43 30.44 7.7K
10:36 30.44 30.44 30.44 30.44 1.4K
10:37 30.42 30.43 30.42 30.43 1.0K
10:38 30.42 30.42 30.36 30.37 2.4K
10:39 30.38 30.38 30.38 30.38 3.6K
10:40 30.38 30.40 30.36 30.36 8.6K
10:41 30.33 30.39 30.32 30.39 7.4K
10:42 30.40 30.41 30.40 30.41 2.1K
10:43 30.43 30.43 30.42 30.42 0.7K
10:44 30.43 30.48 30.43 30.46 5.9K
10:45 30.43 30.44 30.43 30.44 2.5K
10:46 30.44 30.44 30.44 30.44 3.7K
10:47 30.44 30.45 30.41 30.42 2.3K
10:48 30.41 30.46 30.41 30.45 2.0K
10:49 30.45 30.45 30.41 30.44 7.7K
10:50 30.44 30.44 30.40 30.41 6.0K
10:51 30.48 30.55 30.48 30.55 15.5K
10:52 30.53 30.53 30.49 30.50 3.0K
10:53 30.52 30.56 30.52 30.55 3.4K
10:54 30.57 30.61 30.57 30.58 5.1K
10:55 30.56 30.58 30.56 30.58 2.2K
10:56 30.54 30.58 30.54 30.58 2.0K
10:57 30.57 30.57 30.57 30.57 1.1K
10:58 30.64 30.66 30.64 30.65 6.3K
10:59 30.63 30.63 30.58 30.58 5.5K
11:00 30.56 30.59 30.56 30.59 3.6K
11:01 30.60 30.67 30.60 30.66 3.7K
11:02 30.68 30.68 30.68 30.68 2.1K
11:03 30.65 30.65 30.65 30.65 1.3K
11:04 30.67 30.67 30.67 30.67 1.9K
11:05 30.66 30.66 30.65 30.66 3.6K
11:06 30.63 30.64 30.63 30.64 3.3K
11:07 30.65 30.66 30.58 30.58 4.6K
11:08 30.58 30.58 30.55 30.55 2.0K
11:09 30.55 30.58 30.54 30.58 3.0K
11:10 30.57 30.57 30.53 30.53 1.9K
11:11 30.54 30.57 30.54 30.57 2.8K
11:12 30.59 30.60 30.59 30.60 1.3K
11:13 30.60 30.62 30.60 30.62 1.8K
11:14 30.63 30.63 30.62 30.62 0.9K
11:15 30.63 30.63 30.57 30.57 4.1K
11:16 30.57 30.58 30.57 30.58 2.2K
11:17 30.58 30.58 30.58 30.58 1.0K
11:18 30.59 30.62 30.59 30.62 2.7K
11:19 30.63 30.67 30.63 30.65 9.1K
11:20 30.65 30.65 30.63 30.63 1.4K
11:21 30.64 30.64 30.64 30.64 0.7K
11:22 30.67 30.67 30.67 30.67 0.6K
11:23 30.69 30.71 30.67 30.71 8.3K
11:24 30.72 30.72 30.72 30.72 0.9K
11:25 30.72 30.76 30.72 30.76 3.2K
11:26 30.74 30.76 30.72 30.72 6.8K
11:27 30.73 30.73 30.70 30.70 3.5K
11:28 30.68 30.71 30.68 30.71 1.6K
11:29 30.70 30.71 30.69 30.71 1.8K
11:30 30.68 30.68 30.67 30.67 1.5K
11:31 30.68 30.68 30.66 30.66 5.2K
11:32 30.70 30.70 30.57 30.59 14.8K
11:33 30.58 30.58 30.44 30.50 10.8K
11:34 30.53 30.53 30.45 30.45 7.6K
11:35 30.45 30.51 30.45 30.51 2.2K
11:36 30.52 30.52 30.48 30.50 2.8K
11:37 30.50 30.56 30.50 30.56 4.5K
11:38 30.52 30.54 30.48 30.50 8.1K
11:39 30.50 30.50 30.50 30.50 0.9K
11:40 30.56 30.56 30.55 30.55 2.8K
11:41 30.58 30.58 30.58 30.58 0.3K
11:42 30.56 30.56 30.56 30.56 2.8K
11:43 30.62 30.64 30.62 30.64 1.7K
11:44 30.67 30.68 30.65 30.68 5.3K
11:45 30.67 30.68 30.66 30.68 3.1K
11:46 30.69 30.71 30.69 30.71 1.6K
11:47 30.72 30.74 30.72 30.73 2.9K
11:48 30.75 30.75 30.73 30.73 4.2K
11:49 30.73 30.73 30.67 30.67 3.8K
11:50 30.68 30.71 30.68 30.71 2.1K
11:51 30.73 30.73 30.71 30.71 4.9K
11:52 30.71 30.71 30.71 30.71 1.4K
11:53 30.72 30.76 30.72 30.76 6.7K
11:54 30.73 30.73 30.72 30.72 4.1K
11:55 30.76 30.76 30.76 30.76 1.5K
11:56 30.78 30.83 30.78 30.83 9.1K
11:57 30.83 30.83 30.81 30.81 3.4K
11:58 30.83 30.83 30.81 30.81 2.5K
11:59 30.84 30.84 30.84 30.84 2.9K
12:00 30.85 30.85 30.85 30.85 1.2K
12:01 30.91 30.94 30.91 30.94 15.3K
12:02 30.97 30.97 30.93 30.93 5.4K
12:03 30.93 30.93 30.93 30.93 3.9K
12:04 30.92 30.92 30.92 30.92 0.2K
12:05 30.93 30.93 30.90 30.93 5.3K
12:06 30.94 30.94 30.92 30.94 2.7K
12:07 30.94 30.94 30.94 30.94 2.0K
12:08 30.92 30.94 30.92 30.94 4.8K
12:09 30.96 30.96 30.93 30.93 4.8K
12:10 30.93 30.93 30.92 30.93 3.5K
12:11 30.94 30.95 30.93 30.95 4.2K
12:12 30.95 30.95 30.89 30.89 5.8K
12:13 30.88 30.88 30.88 30.88 0.9K
12:14 30.87 30.88 30.87 30.88 3.1K
12:15 30.89 30.96 30.88 30.94 17.9K
12:16 30.92 30.99 30.92 30.98 10.5K
12:17 30.98 31.05 30.98 31.05 20.2K
12:18 31.05 31.06 31.05 31.06 11.3K
12:19 31.06 31.07 31.06 31.07 4.3K
12:20 31.04 31.04 31.02 31.03 13.6K
12:21 31.02 31.11 31.02 31.09 67.7K
12:22 31.09 31.09 31.06 31.08 4.4K
12:23 31.07 31.07 31.06 31.06 2.1K
12:24 31.06 31.12 31.06 31.12 10.9K
12:25 31.09 31.10 31.09 31.10 3.0K
12:26 31.09 31.17 31.08 31.17 12.6K
12:27 31.17 31.19 31.16 31.16 4.0K
12:28 31.17 31.21 31.17 31.20 7.7K
12:29 31.22 31.22 31.20 31.22 3.4K
12:30 31.22 31.25 31.22 31.25 4.8K
12:31 31.24 31.24 31.24 31.24 1.5K
12:32 31.24 31.28 31.23 31.27 7.4K
12:33 31.27 31.27 31.25 31.25 3.7K
12:34 31.25 31.25 31.18 31.21 8.3K
12:35 31.11 31.12 31.11 31.12 6.2K
12:36 31.12 31.17 31.12 31.12 27.7K
12:37 31.11 31.11 31.07 31.07 16.6K
12:38 31.06 31.06 31.04 31.04 2.5K
12:39 31.02 31.02 31.02 31.02 1.8K
12:40 31.02 31.02 31.01 31.01 1.6K
12:41 31.01 31.02 31.01 31.01 2.9K
12:42 31.00 31.00 30.94 30.94 4.9K
12:43 30.94 30.95 30.90 30.92 17.2K
12:44 30.91 30.91 30.91 30.91 0.8K
12:45 30.88 30.93 30.88 30.93 12.3K
12:46 30.93 30.93 30.92 30.92 3.0K
12:47 30.94 30.97 30.94 30.94 7.2K
12:48 30.93 30.93 30.91 30.91 2.3K
12:49 30.91 30.91 30.91 30.91 2.6K
12:50 30.87 30.87 30.86 30.86 1.8K
12:51 30.87 30.89 30.87 30.88 2.5K
12:52 30.85 30.85 30.82 30.82 2.0K
12:53 30.80 30.80 30.78 30.79 1.4K
12:54 30.81 30.82 30.81 30.82 1.8K
12:55 30.81 30.81 30.79 30.79 3.6K
12:56 30.80 30.80 30.78 30.78 4.0K
12:57 30.78 30.80 30.78 30.79 3.4K
12:58 30.81 30.81 30.81 30.81 1.2K
12:59 30.83 30.83 30.82 30.82 1.6K
13:00 30.84 30.84 30.84 30.84 1.0K
13:01 30.84 30.84 30.83 30.83 0.5K
13:02 30.84 30.85 30.81 30.82 26.0K
13:03 30.84 30.85 30.84 30.85 5.6K
13:04 30.85 30.87 30.85 30.87 3.2K
13:05 30.85 30.92 30.85 30.92 3.3K
13:06 30.87 30.92 30.85 30.92 2.4K
13:07 30.92 30.97 30.92 30.95 5.3K
13:08 30.95 30.95 30.91 30.91 2.6K
13:09 30.90 30.90 30.88 30.88 1.0K
13:10 30.90 30.91 30.90 30.91 1.1K
13:11 30.89 30.89 30.89 30.89 1.1K
13:12 30.92 30.92 30.90 30.91 2.3K
13:13 30.90 30.90 30.90 30.90 2.4K
13:14 30.90 30.98 30.88 30.98 14.9K
13:15 30.93 30.93 30.93 30.93 1.9K
13:16 30.93 30.93 30.88 30.89 3.7K
13:17 30.89 30.89 30.88 30.88 1.4K
13:18 30.87 30.88 30.87 30.87 0.9K
13:19 30.83 30.83 30.81 30.81 2.6K
13:20 30.80 30.83 30.80 30.83 2.8K
13:21 30.82 30.86 30.82 30.86 1.5K
13:22 30.87 30.87 30.85 30.85 1.8K
13:23 30.89 30.89 30.88 30.88 2.1K
13:24 30.88 30.88 30.86 30.88 3.8K
13:25 30.88 30.89 30.88 30.88 1.1K
13:26 30.88 30.88 30.86 30.86 1.0K
13:27 30.85 30.88 30.84 30.86 4.3K
13:28 30.87 30.87 30.85 30.85 1.0K
13:29 30.86 30.86 30.85 30.85 0.7K
13:30 30.86 30.86 30.80 30.80 3.9K
13:31 30.81 30.83 30.81 30.83 2.5K
13:32 30.86 30.86 30.84 30.85 1.9K
13:33 30.88 30.89 30.88 30.89 2.4K
13:34 30.88 30.88 30.85 30.85 4.8K
13:35 30.86 30.86 30.86 30.86 1.0K
13:36 30.87 30.88 30.86 30.86 1.9K
13:37 30.84 30.86 30.81 30.86 4.3K
13:38 30.86 30.86 30.86 30.86 0.4K
13:39 30.85 30.85 30.82 30.82 1.9K
13:40 30.81 30.81 30.78 30.78 2.9K
13:41 30.73 30.80 30.73 30.80 2.8K
13:42 30.81 30.81 30.80 30.81 0.9K
13:43 30.81 30.86 30.79 30.85 3.3K
13:44 30.86 30.86 30.84 30.84 1.4K
13:45 30.84 30.86 30.82 30.86 4.5K
13:46 30.87 30.87 30.84 30.84 3.1K
13:47 30.84 30.84 30.84 30.84 1.4K
13:48 30.84 30.84 30.84 30.84 1.0K
13:49 30.85 30.85 30.84 30.84 1.3K
13:50 30.84 30.87 30.84 30.87 4.6K
13:51 30.87 30.89 30.87 30.88 3.8K
13:52 30.86 30.86 30.84 30.86 3.1K
13:53 30.87 30.87 30.87 30.87 1.6K
13:54 30.83 30.83 30.81 30.81 2.6K
13:55 30.82 30.84 30.82 30.82 2.2K
13:56 30.82 30.83 30.82 30.82 5.4K
13:57 30.82 30.83 30.81 30.82 2.5K
13:58 30.82 30.82 30.82 30.82 1.1K
13:59 30.85 30.86 30.83 30.83 1.4K
14:00 30.79 30.79 30.71 30.78 7.5K
14:01 30.75 30.75 30.70 30.71 3.8K
14:02 30.71 30.75 30.71 30.75 2.2K
14:03 30.74 30.74 30.74 30.74 0.6K
14:04 30.73 30.73 30.70 30.70 2.2K
14:05 30.69 30.69 30.66 30.67 3.3K
14:06 30.69 30.69 30.55 30.55 29.1K
14:07 30.57 30.59 30.56 30.59 4.7K
14:08 30.59 30.60 30.58 30.59 3.2K
14:09 30.57 30.59 30.57 30.59 3.9K
14:10 30.58 30.58 30.55 30.56 7.7K
14:11 30.55 30.56 30.53 30.54 3.0K
14:12 30.53 30.53 30.48 30.50 7.3K
14:13 30.50 30.51 30.50 30.51 1.9K
14:14 30.50 30.50 30.49 30.49 1.3K
14:15 30.50 30.54 30.50 30.54 5.7K
14:16 30.54 30.60 30.54 30.59 2.5K
14:17 30.57 30.61 30.57 30.61 2.9K
14:18 30.61 30.61 30.61 30.61 1.9K
14:19 30.61 30.61 30.61 30.61 1.4K
14:20 30.62 30.62 30.62 30.62 0.8K
14:21 30.60 30.61 30.59 30.59 6.6K
14:22 30.58 30.58 30.55 30.57 4.8K
14:23 30.56 30.57 30.55 30.57 39.5K
14:24 30.57 30.59 30.56 30.59 4.9K
14:25 30.57 30.57 30.55 30.56 3.3K
14:26 30.58 30.58 30.58 30.58 0.7K
14:27 30.60 30.60 30.53 30.53 8.2K
14:28 30.51 30.53 30.51 30.51 6.5K
14:29 30.51 30.53 30.51 30.51 2.7K
14:30 30.52 30.52 30.44 30.45 16.0K
14:31 30.46 30.46 30.46 30.46 5.5K
14:32 30.46 30.46 30.45 30.45 4.9K
14:33 30.44 30.46 30.42 30.42 7.4K
14:34 30.42 30.43 30.40 30.43 1.2K
14:35 30.43 30.43 30.41 30.42 2.2K
14:36 30.40 30.41 30.40 30.41 1.1K
14:37 30.40 30.40 30.37 30.40 4.7K
14:38 30.43 30.44 30.43 30.44 6.2K
14:39 30.45 30.45 30.43 30.43 2.0K
14:40 30.43 30.43 30.36 30.36 3.0K
14:41 30.37 30.37 30.36 30.36 2.0K
14:42 30.34 30.36 30.34 30.36 5.8K
14:43 30.38 30.42 30.37 30.42 8.4K
14:44 30.43 30.43 30.39 30.40 4.9K
14:45 30.40 30.40 30.34 30.35 25.0K
14:46 30.38 30.43 30.38 30.42 29.5K
14:47 30.45 30.47 30.41 30.41 5.5K
14:48 30.40 30.40 30.40 30.40 14.8K
14:49 30.41 30.43 30.41 30.43 1.3K
14:50 30.43 30.47 30.43 30.47 4.3K
14:51 30.49 30.50 30.49 30.49 3.2K
14:52 30.51 30.52 30.50 30.50 3.4K
14:53 30.53 30.53 30.52 30.52 0.6K
14:54 30.57 30.58 30.48 30.52 50.9K
14:55 30.54 30.56 30.54 30.56 3.5K
14:56 30.58 30.63 30.57 30.63 7.4K
14:57 30.65 30.66 30.61 30.61 2.7K
14:58 30.61 30.64 30.61 30.61 1.3K
14:59 30.61 30.61 30.58 30.58 4.2K
15:00 30.51 30.54 30.51 30.54 8.6K
15:01 30.58 30.58 30.53 30.53 3.2K
15:02 30.50 30.52 30.50 30.52 3.7K
15:03 30.53 30.53 30.53 30.53 1.4K
15:04 30.54 30.58 30.54 30.58 4.2K
15:05 30.56 30.60 30.56 30.60 4.6K
15:06 30.58 30.58 30.49 30.51 5.2K
15:07 30.51 30.52 30.51 30.52 0.9K
15:08 30.52 30.52 30.49 30.49 4.1K
15:09 30.51 30.51 30.51 30.51 1.3K
15:10 30.51 30.51 30.50 30.50 2.1K
15:11 30.50 30.52 30.49 30.52 9.6K
15:12 30.56 30.56 30.55 30.55 3.3K
15:13 30.56 30.57 30.55 30.57 2.3K
15:14 30.57 30.57 30.53 30.54 5.4K
15:15 30.54 30.54 30.52 30.52 4.2K
15:16 30.52 30.52 30.49 30.50 3.2K
15:17 30.50 30.50 30.50 30.50 1.4K
15:18 30.52 30.53 30.51 30.53 5.6K
15:19 30.54 30.55 30.52 30.52 7.1K
15:20 30.51 30.55 30.50 30.53 22.4K
15:21 30.53 30.53 30.52 30.52 13.4K
15:22 30.51 30.52 30.50 30.52 3.4K
15:23 30.53 30.53 30.50 30.50 5.6K
15:24 30.50 30.51 30.50 30.50 5.7K
15:25 30.50 30.53 30.50 30.52 5.5K
15:26 30.53 30.53 30.50 30.51 5.8K
15:27 30.50 30.53 30.50 30.51 6.9K
15:28 30.52 30.52 30.49 30.50 6.0K
15:29 30.49 30.49 30.48 30.48 3.6K
15:30 30.46 30.46 30.42 30.43 7.0K
15:31 30.42 30.42 30.37 30.41 16.1K
15:32 30.40 30.42 30.39 30.42 9.9K
15:33 30.42 30.42 30.40 30.40 5.1K
15:34 30.41 30.42 30.41 30.41 5.6K
15:35 30.41 30.42 30.40 30.42 6.3K
15:36 30.42 30.42 30.40 30.42 6.5K
15:37 30.40 30.40 30.40 30.40 3.5K
15:38 30.40 30.42 30.40 30.42 12.2K
15:39 30.42 30.45 30.40 30.45 21.7K
15:40 30.46 30.47 30.45 30.47 3.1K
15:41 30.45 30.45 30.43 30.43 9.9K
15:42 30.43 30.45 30.41 30.41 9.6K
15:43 30.42 30.42 30.41 30.41 9.2K
15:44 30.41 30.43 30.41 30.43 7.2K
15:45 30.42 30.44 30.41 30.44 6.8K
15:46 30.43 30.43 30.40 30.40 7.9K
15:47 30.40 30.41 30.40 30.41 9.4K
15:48 30.43 30.44 30.42 30.43 7.3K
15:49 30.42 30.47 30.42 30.46 11.7K
15:50 30.48 30.51 30.48 30.51 13.7K
15:51 30.52 30.53 30.51 30.52 17.2K
15:52 30.52 30.52 30.47 30.47 15.0K
15:53 30.44 30.44 30.38 30.38 16.4K
15:54 30.40 30.49 30.40 30.46 20.0K
15:55 30.44 30.46 30.42 30.45 24.4K
15:56 30.46 30.48 30.45 30.48 19.5K
15:57 30.48 30.50 30.46 30.50 32.7K
15:58 30.50 30.51 30.49 30.49 35.1K
15:59 30.49 30.51 30.48 30.50 395.8K
16:00 30.49 30.98 30.49 30.50 395.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据