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 30.95 30.96 30.93 30.96 22.3K
09:31 30.98 30.98 30.97 30.96 2.1K
09:32 31.05 31.12 31.05 31.07 2.7K
09:33 31.17 31.25 31.06 31.25 1.9K
09:34 31.14 31.14 31.00 31.00 8.0K
09:35 31.05 31.05 30.99 31.03 2.6K
09:36 31.03 31.03 30.94 30.96 3.5K
09:37 30.93 30.93 30.91 30.91 11.8K
09:38 30.85 30.86 30.83 30.83 2.6K
09:39 30.80 30.83 30.80 30.83 9.7K
09:40 30.84 30.84 30.80 30.82 2.5K
09:41 30.77 30.77 30.75 30.75 1.5K
09:42 30.72 30.74 30.72 30.74 4.6K
09:43 30.75 30.75 30.73 30.73 2.0K
09:44 30.75 30.79 30.73 30.73 4.5K
09:45 30.71 30.84 30.71 30.84 6.4K
09:46 30.78 30.80 30.78 30.78 2.1K
09:47 30.82 30.84 30.82 30.84 2.7K
09:48 30.81 30.81 30.78 30.78 3.6K
09:49 30.77 30.82 30.77 30.82 2.1K
09:50 30.80 30.80 30.80 30.80 0.7K
09:51 30.83 30.91 30.83 30.90 4.9K
09:52 30.92 30.96 30.92 30.95 4.2K
09:53 30.95 30.95 30.89 30.90 2.9K
09:54 30.90 30.91 30.89 30.89 1.5K
09:55 30.91 30.95 30.91 30.94 1.3K
09:56 30.88 30.98 30.88 30.98 5.4K
09:57 30.98 30.98 30.91 30.92 4.0K
09:58 30.92 30.94 30.92 30.94 1.5K
09:59 30.96 30.96 30.96 30.96 0.7K
10:00 31.06 31.07 30.99 30.99 11.0K
10:01 31.00 31.03 30.99 30.99 18.6K
10:02 31.00 31.03 31.00 31.00 5.2K
10:03 31.04 31.07 31.04 31.06 3.2K
10:04 31.10 31.10 31.03 31.03 6.7K
10:05 31.02 31.08 31.02 31.04 5.8K
10:06 31.04 31.12 31.04 31.12 2.6K
10:07 31.13 31.13 31.05 31.07 4.0K
10:08 31.09 31.09 31.07 31.08 1.4K
10:09 31.07 31.10 31.07 31.08 7.5K
10:10 31.13 31.13 31.11 31.12 2.0K
10:11 31.13 31.13 31.10 31.10 2.5K
10:12 31.13 31.14 31.13 31.14 1.6K
10:13 31.13 31.14 31.12 31.14 2.2K
10:14 31.11 31.16 31.11 31.12 3.2K
10:15 31.13 31.14 31.13 31.14 2.8K
10:16 31.16 31.16 31.09 31.11 5.2K
10:17 31.14 31.14 31.11 31.11 1.9K
10:18 31.10 31.13 31.10 31.10 2.5K
10:19 31.09 31.09 31.08 31.08 1.5K
10:20 31.08 31.08 31.07 31.07 1.6K
10:21 31.08 31.08 31.04 31.06 4.3K
10:22 31.10 31.10 31.08 31.08 8.4K
10:24 31.08 31.08 31.02 31.02 6.5K
10:25 31.06 31.06 31.06 31.06 0.8K
10:26 31.06 31.06 31.05 31.06 6.8K
10:27 31.05 31.11 31.05 31.09 1.7K
10:28 31.09 31.17 31.09 31.17 3.3K
10:29 31.17 31.17 31.14 31.15 2.4K
10:30 31.17 31.19 31.16 31.19 4.3K
10:31 31.23 31.23 31.21 31.22 2.8K
10:32 31.22 31.22 31.18 31.18 2.1K
10:33 31.18 31.18 31.18 31.18 0.7K
10:34 31.18 31.21 31.18 31.19 8.3K
10:35 31.17 31.17 31.15 31.15 2.7K
10:36 31.19 31.22 31.19 31.22 8.5K
10:37 31.19 31.19 31.14 31.15 5.8K
10:38 31.16 31.16 31.13 31.13 1.2K
10:39 31.17 31.17 31.17 31.17 0.8K
10:40 31.15 31.15 31.14 31.15 2.3K
10:41 31.15 31.17 31.06 31.06 11.2K
10:42 31.04 31.04 31.00 31.02 4.0K
10:43 31.03 31.07 31.03 31.06 4.5K
10:44 31.11 31.11 31.06 31.06 2.4K
10:45 31.05 31.11 31.05 31.11 2.3K
10:46 31.10 31.10 31.04 31.04 5.0K
10:47 31.05 31.08 31.05 31.08 1.5K
10:48 31.09 31.09 31.07 31.09 2.4K
10:49 31.04 31.08 31.04 31.08 1.3K
10:50 31.07 31.14 31.07 31.14 3.1K
10:51 31.11 31.11 31.08 31.08 5.0K
10:52 31.08 31.08 31.04 31.04 1.4K
10:53 31.03 31.04 31.03 31.04 1.1K
10:54 31.02 31.05 31.02 31.04 4.9K
10:55 31.04 31.04 31.04 31.04 0.2K
10:56 31.04 31.05 31.02 31.02 2.3K
10:57 31.01 31.01 30.96 30.99 5.2K
10:58 30.99 31.03 30.99 31.01 5.5K
10:59 31.03 31.03 30.98 30.98 3.6K
11:00 30.98 31.01 30.98 31.01 1.5K
11:01 31.02 31.02 31.02 31.02 1.9K
11:02 30.99 30.99 30.99 30.99 2.2K
11:03 30.99 31.01 30.99 31.01 1.5K
11:04 31.01 31.01 30.97 30.97 4.1K
11:05 30.98 30.99 30.98 30.99 4.2K
11:06 31.00 31.04 30.99 31.04 8.9K
11:07 31.03 31.09 31.03 31.07 3.5K
11:08 31.06 31.06 31.05 31.05 1.4K
11:09 31.05 31.05 31.04 31.05 1.2K
11:10 31.04 31.05 31.03 31.05 2.2K
11:11 31.05 31.11 31.05 31.11 2.5K
11:12 31.09 31.10 31.08 31.08 3.8K
11:13 31.09 31.11 31.07 31.08 3.5K
11:14 31.08 31.15 31.08 31.15 5.0K
11:15 31.13 31.15 31.12 31.13 1.8K
11:16 31.13 31.13 31.06 31.06 7.1K
11:17 31.09 31.09 31.09 31.09 1.5K
11:18 31.11 31.11 31.11 31.11 0.7K
11:19 31.11 31.15 31.10 31.15 2.1K
11:20 31.14 31.15 31.14 31.15 1.6K
11:21 31.16 31.16 31.12 31.12 2.0K
11:22 31.13 31.13 31.10 31.12 8.5K
11:23 31.08 31.11 31.08 31.08 3.6K
11:24 31.06 31.07 31.06 31.07 0.5K
11:25 31.04 31.04 31.04 31.04 1.4K
11:26 31.03 31.04 31.01 31.01 1.7K
11:27 31.02 31.03 31.02 31.03 2.1K
11:28 31.05 31.05 31.04 31.04 1.4K
11:29 31.05 31.07 31.05 31.07 2.5K
11:30 31.07 31.07 31.06 31.07 2.7K
11:31 31.04 31.04 31.03 31.03 2.1K
11:32 31.03 31.03 31.03 31.03 2.1K
11:33 31.02 31.02 31.01 31.02 2.4K
11:34 31.03 31.04 31.03 31.03 2.1K
11:35 31.05 31.06 31.03 31.06 2.2K
11:36 31.07 31.11 31.07 31.11 1.7K
11:37 31.11 31.11 31.07 31.08 3.9K
11:38 31.08 31.08 31.06 31.06 3.3K
11:39 31.06 31.08 31.05 31.08 1.4K
11:40 31.07 31.11 31.07 31.11 2.4K
11:41 31.14 31.14 31.14 31.14 1.5K
11:42 31.13 31.15 31.08 31.08 5.7K
11:43 31.09 31.09 31.09 31.09 1.3K
11:44 31.10 31.10 31.09 31.10 3.3K
11:45 31.10 31.11 31.10 31.11 0.7K
11:46 31.13 31.13 31.13 31.13 0.8K
11:47 31.12 31.12 31.12 31.12 1.3K
11:48 31.10 31.11 31.10 31.10 7.0K
11:49 31.11 31.11 31.11 31.11 2.1K
11:50 31.13 31.13 31.12 31.12 0.8K
11:51 31.12 31.13 31.11 31.13 8.2K
11:52 31.15 31.16 31.15 31.15 1.1K
11:53 31.17 31.18 31.17 31.18 2.1K
11:54 31.20 31.23 31.19 31.19 5.3K
11:55 31.20 31.20 31.17 31.17 3.9K
11:56 31.19 31.20 31.19 31.20 1.7K
11:57 31.23 31.23 31.21 31.23 1.2K
11:58 31.22 31.24 31.22 31.22 1.6K
11:59 31.25 31.25 31.24 31.24 2.3K
12:00 31.26 31.26 31.26 31.26 0.8K
12:01 31.28 31.32 31.28 31.31 3.2K
12:02 31.32 31.35 31.32 31.33 4.9K
12:03 31.35 31.35 31.35 31.35 1.3K
12:04 31.38 31.39 31.38 31.39 1.2K
12:05 31.39 31.39 31.36 31.36 4.0K
12:06 31.39 31.39 31.39 31.39 0.5K
12:07 31.40 31.41 31.39 31.39 3.0K
12:08 31.41 31.41 31.41 31.41 0.3K
12:09 31.36 31.36 31.28 31.31 10.1K
12:10 31.32 31.36 31.31 31.35 1.7K
12:11 31.35 31.37 31.35 31.37 5.0K
12:12 31.36 31.36 31.36 31.36 2.1K
12:13 31.34 31.34 31.32 31.32 18.0K
12:14 31.31 31.31 31.31 31.31 1.5K
12:15 31.30 31.31 31.28 31.28 2.9K
12:16 31.29 31.30 31.29 31.30 1.2K
12:17 31.28 31.32 31.28 31.32 2.1K
12:18 31.33 31.34 31.32 31.34 1.3K
12:19 31.34 31.34 31.34 31.34 0.9K
12:20 31.34 31.34 31.33 31.33 1.4K
12:21 31.33 31.33 31.29 31.29 3.8K
12:22 31.30 31.32 31.30 31.32 6.5K
12:23 31.29 31.30 31.29 31.30 2.6K
12:24 31.31 31.32 31.31 31.32 1.8K
12:25 31.32 31.37 31.32 31.37 11.5K
12:26 31.37 31.37 31.36 31.36 2.8K
12:27 31.35 31.35 31.31 31.34 4.4K
12:28 31.35 31.35 31.35 31.35 0.9K
12:29 31.37 31.37 31.33 31.33 6.9K
12:30 31.32 31.33 31.31 31.31 3.6K
12:31 31.34 31.34 31.34 31.34 1.0K
12:32 31.34 31.36 31.34 31.36 0.9K
12:33 31.37 31.37 31.35 31.35 3.0K
12:34 31.35 31.35 31.35 31.35 0.5K
12:35 31.36 31.36 31.36 31.36 1.1K
12:36 31.36 31.36 31.32 31.33 4.4K
12:37 31.32 31.32 31.32 31.32 0.2K
12:38 31.32 31.33 31.32 31.33 1.0K
12:39 31.33 31.33 31.31 31.31 2.5K
12:40 31.31 31.31 31.30 31.31 6.0K
12:41 31.29 31.29 31.29 31.29 2.5K
12:42 31.29 31.30 31.29 31.30 3.1K
12:43 31.29 31.30 31.29 31.30 1.8K
12:44 31.24 31.24 31.22 31.24 5.3K
12:45 31.24 31.25 31.21 31.21 2.1K
12:46 31.21 31.24 31.21 31.23 3.6K
12:47 31.24 31.24 31.17 31.17 7.1K
12:48 31.18 31.18 31.18 31.18 0.7K
12:49 31.19 31.19 31.12 31.15 5.2K
12:50 31.16 31.16 31.10 31.10 3.6K
12:51 31.11 31.11 31.11 31.11 0.6K
12:52 31.16 31.16 31.11 31.11 2.5K
12:53 31.13 31.13 31.13 31.13 1.2K
12:54 31.10 31.10 31.10 31.10 1.8K
12:55 31.09 31.09 31.08 31.08 1.3K
12:56 31.07 31.07 31.06 31.06 1.7K
12:57 31.06 31.06 31.04 31.04 1.5K
12:58 31.03 31.03 31.01 31.01 4.1K
12:59 30.98 30.99 30.97 30.99 4.0K
13:00 30.98 31.00 30.98 30.98 4.9K
13:01 30.99 30.99 30.96 30.97 4.1K
13:02 30.97 31.01 30.97 31.01 4.5K
13:03 31.01 31.01 30.99 31.01 2.4K
13:04 31.02 31.04 31.02 31.04 11.1K
13:05 31.02 31.02 30.94 30.95 7.3K
13:06 30.95 30.97 30.95 30.97 2.3K
13:07 30.97 30.99 30.96 30.99 9.7K
13:08 31.03 31.04 31.03 31.04 1.4K
13:09 31.05 31.05 31.03 31.05 9.5K
13:10 31.05 31.07 31.04 31.07 6.0K
13:11 31.05 31.07 31.05 31.05 7.5K
13:12 31.06 31.07 31.05 31.07 2.0K
13:13 31.07 31.08 31.07 31.08 1.3K
13:14 31.09 31.10 31.09 31.09 3.7K
13:15 31.08 31.08 31.07 31.07 6.7K
13:16 31.06 31.08 31.06 31.08 3.7K
13:17 31.09 31.09 31.09 31.09 2.9K
13:18 31.08 31.09 31.08 31.09 2.0K
13:19 31.09 31.09 31.07 31.07 3.8K
13:20 31.05 31.05 31.04 31.04 1.8K
13:21 31.03 31.03 30.99 30.99 2.6K
13:22 30.99 31.02 30.99 31.02 4.1K
13:23 31.05 31.09 31.05 31.09 6.5K
13:24 31.09 31.12 31.09 31.12 8.3K
13:25 31.11 31.11 31.08 31.11 4.7K
13:26 31.12 31.13 31.08 31.08 7.1K
13:27 31.08 31.08 31.08 31.08 1.6K
13:28 31.07 31.07 31.03 31.03 5.0K
13:29 31.03 31.04 31.03 31.04 2.2K
13:30 31.01 31.03 30.97 31.03 7.9K
13:31 31.05 31.07 31.05 31.07 3.3K
13:32 31.07 31.07 31.06 31.06 1.6K
13:33 31.09 31.20 31.09 31.20 14.9K
13:34 31.19 31.21 31.19 31.21 1.4K
13:35 31.22 31.24 31.22 31.24 2.6K
13:36 31.24 31.24 31.23 31.24 2.7K
13:37 31.25 31.26 31.25 31.26 1.6K
13:38 31.25 31.25 31.25 31.25 2.4K
13:39 31.27 31.27 31.24 31.24 3.4K
13:40 31.25 31.25 31.23 31.25 4.2K
13:41 31.26 31.29 31.26 31.27 2.8K
13:42 31.26 31.26 31.26 31.26 0.8K
13:43 31.27 31.27 31.27 31.27 1.7K
13:44 31.27 31.27 31.21 31.21 16.7K
13:45 31.21 31.21 31.19 31.20 13.1K
13:46 31.19 31.19 31.13 31.14 12.9K
13:47 31.13 31.13 31.09 31.09 2.7K
13:48 31.10 31.10 31.08 31.08 1.7K
13:49 31.05 31.05 31.03 31.03 10.1K
13:50 31.05 31.06 31.04 31.05 3.8K
13:51 31.03 31.03 30.97 31.00 5.4K
13:52 31.06 31.06 31.03 31.04 3.6K
13:53 31.09 31.11 31.09 31.11 1.9K
13:54 31.10 31.10 31.10 31.10 1.3K
13:55 31.12 31.13 31.10 31.10 22.7K
13:56 31.08 31.08 31.08 31.08 5.7K
13:57 31.09 31.11 31.09 31.09 3.4K
13:58 31.09 31.09 31.05 31.06 5.7K
13:59 31.04 31.05 31.04 31.05 1.5K
14:00 31.04 31.04 30.97 31.01 11.8K
14:02 31.01 31.01 30.98 31.01 3.7K
14:03 30.99 31.00 30.97 30.97 2.5K
14:04 30.97 30.97 30.96 30.96 2.1K
14:05 30.98 31.02 30.98 31.02 2.1K
14:06 31.04 31.05 31.02 31.02 3.2K
14:07 31.02 31.04 31.02 31.04 3.0K
14:08 31.02 31.02 31.00 31.00 4.1K
14:09 30.99 30.99 30.97 30.98 4.2K
14:10 30.98 30.99 30.96 30.98 10.5K
14:11 30.97 30.97 30.95 30.97 5.8K
14:12 30.98 30.98 30.96 30.96 4.2K
14:13 30.96 30.98 30.96 30.98 8.4K
14:14 30.99 31.01 30.99 30.99 1.5K
14:15 30.98 30.98 30.88 30.88 3.9K
14:16 30.89 30.89 30.88 30.88 2.8K
14:17 30.89 30.90 30.87 30.90 2.1K
14:18 30.89 30.89 30.86 30.86 1.7K
14:19 30.86 30.86 30.82 30.82 3.4K
14:20 30.83 30.85 30.83 30.85 1.7K
14:21 30.83 30.83 30.81 30.83 1.4K
14:22 30.80 30.81 30.80 30.81 0.9K
14:23 30.83 30.84 30.81 30.84 3.5K
14:24 30.84 30.88 30.84 30.88 2.3K
14:25 30.85 30.85 30.83 30.84 3.3K
14:26 30.82 30.82 30.82 30.82 1.4K
14:27 30.82 30.82 30.82 30.82 0.9K
14:28 30.84 30.84 30.79 30.80 3.4K
14:29 30.81 30.83 30.79 30.81 4.0K
14:30 30.81 30.84 30.81 30.84 1.3K
14:31 30.86 30.86 30.86 30.86 2.5K
14:32 30.85 30.85 30.85 30.85 2.6K
14:33 30.85 30.85 30.84 30.84 1.9K
14:34 30.84 30.85 30.84 30.85 1.4K
14:35 30.86 30.87 30.86 30.86 2.9K
14:36 30.86 30.86 30.85 30.85 1.5K
14:37 30.83 30.83 30.83 30.83 2.4K
14:38 30.83 30.85 30.83 30.85 1.3K
14:39 30.85 30.85 30.82 30.82 2.7K
14:40 30.83 30.85 30.83 30.84 3.4K
14:41 30.83 30.83 30.80 30.80 3.9K
14:43 30.78 30.79 30.78 30.78 3.3K
14:44 30.76 30.80 30.76 30.80 5.0K
14:45 30.81 30.81 30.81 30.81 0.9K
14:46 30.83 30.84 30.82 30.84 2.3K
14:47 30.85 30.86 30.82 30.82 4.7K
14:48 30.78 30.79 30.77 30.79 2.6K
14:49 30.80 30.80 30.80 30.80 2.4K
14:50 30.80 30.83 30.80 30.80 1.7K
14:51 30.81 30.81 30.77 30.77 4.1K
14:52 30.77 30.77 30.76 30.76 1.9K
14:53 30.78 30.78 30.78 30.78 0.7K
14:54 30.77 30.78 30.77 30.78 3.0K
14:55 30.80 30.80 30.78 30.78 1.9K
14:56 30.78 30.80 30.78 30.80 1.0K
14:57 30.80 30.83 30.80 30.83 3.1K
14:58 30.83 30.85 30.83 30.85 2.0K
14:59 30.86 30.86 30.86 30.86 1.8K
15:00 30.87 30.87 30.85 30.85 4.3K
15:01 30.86 30.86 30.85 30.85 2.9K
15:02 30.85 30.85 30.85 30.85 1.1K
15:03 30.84 30.84 30.78 30.78 6.0K
15:04 30.78 30.78 30.78 30.78 2.1K
15:05 30.78 30.78 30.75 30.75 5.6K
15:06 30.72 30.72 30.71 30.71 1.7K
15:07 30.69 30.71 30.69 30.71 3.3K
15:08 30.70 30.72 30.70 30.71 2.3K
15:09 30.71 30.71 30.70 30.71 3.5K
15:10 30.72 30.73 30.71 30.72 3.2K
15:11 30.72 30.77 30.72 30.76 3.6K
15:12 30.77 30.78 30.76 30.78 3.9K
15:13 30.77 30.77 30.77 30.77 2.9K
15:14 30.77 30.77 30.76 30.76 4.4K
15:15 30.76 30.77 30.76 30.76 5.6K
15:16 30.77 30.77 30.77 30.77 1.1K
15:17 30.77 30.77 30.75 30.75 3.8K
15:18 30.76 30.77 30.75 30.75 6.7K
15:19 30.75 30.78 30.75 30.78 4.2K
15:20 30.79 30.82 30.79 30.82 3.3K
15:21 30.82 30.83 30.82 30.83 7.2K
15:22 30.83 30.84 30.83 30.84 3.2K
15:23 30.85 30.86 30.85 30.86 3.4K
15:24 30.86 30.86 30.84 30.84 6.3K
15:25 30.84 30.84 30.84 30.84 2.3K
15:26 30.83 30.83 30.81 30.81 5.9K
15:27 30.82 30.83 30.81 30.81 5.7K
15:28 30.82 30.85 30.82 30.85 4.7K
15:29 30.84 30.84 30.84 30.84 4.2K
15:30 30.85 30.86 30.84 30.86 6.2K
15:31 30.86 30.86 30.84 30.84 5.6K
15:32 30.85 30.87 30.85 30.87 3.3K
15:33 30.87 30.87 30.84 30.84 6.4K
15:34 30.83 30.85 30.83 30.85 6.3K
15:35 30.85 30.86 30.85 30.86 5.5K
15:36 30.86 30.86 30.84 30.85 7.7K
15:37 30.85 30.88 30.85 30.88 4.5K
15:38 30.89 30.89 30.86 30.88 8.6K
15:39 30.87 30.87 30.85 30.85 6.4K
15:40 30.85 30.87 30.85 30.87 6.3K
15:41 30.87 30.87 30.84 30.87 6.2K
15:42 30.87 30.87 30.83 30.83 6.6K
15:43 30.83 30.83 30.82 30.82 5.7K
15:44 30.80 30.83 30.80 30.83 6.8K
15:45 30.83 30.85 30.83 30.85 9.1K
15:46 30.85 30.85 30.85 30.85 3.9K
15:47 30.84 30.87 30.84 30.86 11.3K
15:48 30.86 30.86 30.85 30.86 7.3K
15:49 30.86 30.86 30.86 30.86 3.4K
15:50 30.87 30.88 30.85 30.88 17.4K
15:51 30.87 30.87 30.86 30.87 11.9K
15:52 30.86 30.86 30.83 30.84 9.2K
15:53 30.80 30.86 30.80 30.85 14.9K
15:54 30.85 30.87 30.82 30.87 18.5K
15:55 30.77 30.80 30.74 30.80 28.5K
15:56 30.81 30.82 30.80 30.80 30.1K
15:57 30.81 30.82 30.77 30.79 25.1K
15:58 30.79 30.80 30.76 30.76 53.9K
15:59 30.77 30.77 30.70 30.72 314.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据