Allegro Microsystems Inc

ALGM
🏛️ 美国 →
28.41
最后更新: 2025-10-01
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 30.87 30.87 30.87 30.87 9.3K
09:32 30.75 30.99 30.75 30.99 1.3K
09:33 30.87 30.87 30.87 30.87 0.5K
09:35 30.78 30.88 30.78 30.88 2.3K
09:40 30.98 30.98 30.98 30.98 2.0K
09:41 30.98 30.99 30.93 30.95 3.8K
09:42 30.92 30.92 30.92 30.92 2.6K
09:44 30.89 30.89 30.89 30.89 0.3K
09:45 30.90 30.95 30.90 30.95 0.7K
09:46 30.90 30.90 30.90 30.90 0.7K
09:47 30.95 30.95 30.95 30.95 1.3K
09:48 31.02 31.02 31.01 31.02 1.6K
09:49 31.04 31.06 31.04 31.06 2.1K
09:50 31.08 31.09 31.05 31.05 2.5K
09:51 31.04 31.11 31.04 31.11 1.2K
09:52 31.11 31.22 31.11 31.22 0.7K
09:53 31.23 31.25 31.23 31.23 7.8K
09:54 31.23 31.23 31.11 31.13 7.4K
09:55 31.13 31.15 31.09 31.15 7.7K
09:56 31.17 31.20 31.17 31.17 2.5K
09:57 31.18 31.22 31.18 31.22 1.4K
09:58 31.19 31.21 31.19 31.21 1.1K
09:59 31.24 31.24 31.20 31.20 3.8K
10:00 31.18 31.20 31.11 31.13 4.7K
10:01 31.14 31.14 31.08 31.14 3.7K
10:02 31.15 31.15 31.12 31.12 1.0K
10:03 31.12 31.12 31.12 31.12 0.9K
10:04 31.11 31.15 31.11 31.13 6.1K
10:05 31.12 31.15 31.12 31.15 1.5K
10:06 31.13 31.15 31.13 31.15 2.1K
10:07 31.12 31.12 31.12 31.12 1.6K
10:08 31.12 31.23 31.12 31.23 2.7K
10:09 31.23 31.25 31.22 31.22 0.8K
10:10 31.22 31.32 31.21 31.32 1.9K
10:11 31.32 31.32 31.28 31.29 1.9K
10:12 31.32 31.34 31.32 31.34 0.7K
10:13 31.37 31.37 31.32 31.32 2.9K
10:14 31.34 31.34 31.34 31.34 0.8K
10:15 31.39 31.39 31.39 31.39 1.4K
10:16 31.38 31.38 31.38 31.38 0.5K
10:17 31.38 31.43 31.38 31.42 1.4K
10:18 31.40 31.42 31.40 31.42 3.0K
10:19 31.46 31.47 31.44 31.44 2.1K
10:20 31.39 31.45 31.39 31.45 3.0K
10:21 31.46 31.46 31.36 31.36 3.6K
10:22 31.37 31.42 31.37 31.42 1.9K
10:23 31.45 31.45 31.45 31.45 0.3K
10:24 31.46 31.49 31.46 31.49 1.5K
10:25 31.50 31.52 31.49 31.49 4.2K
10:26 31.50 31.50 31.50 31.50 1.0K
10:27 31.52 31.53 31.52 31.52 1.0K
10:28 31.54 31.55 31.51 31.51 2.9K
10:29 31.51 31.51 31.49 31.49 1.5K
10:30 31.50 31.52 31.50 31.52 3.7K
10:31 31.51 31.56 31.51 31.56 9.9K
10:32 31.55 31.55 31.54 31.54 2.0K
10:33 31.56 31.60 31.56 31.60 4.9K
10:34 31.60 31.60 31.55 31.59 4.6K
10:35 31.60 31.64 31.60 31.60 1.7K
10:36 31.60 31.60 31.56 31.56 1.0K
10:37 31.61 31.61 31.61 31.61 0.8K
10:38 31.58 31.62 31.58 31.62 4.5K
10:39 31.64 31.64 31.64 31.64 0.7K
10:40 31.62 31.62 31.60 31.60 2.6K
10:41 31.58 31.58 31.55 31.57 1.8K
10:42 31.55 31.56 31.54 31.56 1.8K
10:43 31.57 31.58 31.56 31.56 2.9K
10:44 31.56 31.56 31.55 31.56 1.7K
10:45 31.57 31.59 31.54 31.54 3.0K
10:46 31.54 31.54 31.54 31.54 0.5K
10:47 31.55 31.55 31.51 31.52 2.8K
10:48 31.52 31.52 31.46 31.46 2.2K
10:49 31.45 31.45 31.44 31.44 0.9K
10:50 31.47 31.47 31.46 31.47 1.8K
10:51 31.46 31.50 31.46 31.48 1.7K
10:52 31.45 31.45 31.44 31.44 1.6K
10:53 31.42 31.42 31.42 31.42 1.0K
10:54 31.43 31.43 31.43 31.43 4.5K
10:55 31.44 31.44 31.44 31.44 1.0K
10:56 31.44 31.44 31.44 31.44 1.0K
10:57 31.46 31.46 31.46 31.46 0.1K
10:58 31.44 31.46 31.42 31.46 3.4K
10:59 31.48 31.50 31.48 31.48 2.3K
11:00 31.54 31.54 31.52 31.52 1.1K
11:01 31.53 31.54 31.53 31.54 1.6K
11:02 31.56 31.56 31.53 31.53 2.1K
11:03 31.52 31.52 31.52 31.52 0.4K
11:04 31.55 31.55 31.55 31.55 1.1K
11:05 31.53 31.53 31.53 31.53 1.2K
11:06 31.54 31.54 31.52 31.52 1.9K
11:07 31.45 31.49 31.45 31.48 3.5K
11:08 31.49 31.51 31.49 31.51 2.6K
11:09 31.50 31.52 31.48 31.48 7.5K
11:10 31.48 31.49 31.48 31.49 1.6K
11:11 31.48 31.48 31.46 31.46 2.0K
11:12 31.46 31.48 31.44 31.47 3.0K
11:14 31.47 31.47 31.46 31.46 1.6K
11:15 31.49 31.50 31.47 31.47 13.8K
11:17 31.44 31.44 31.44 31.44 1.3K
11:18 31.47 31.50 31.47 31.49 2.4K
11:19 31.49 31.49 31.47 31.47 2.2K
11:20 31.48 31.50 31.48 31.48 2.5K
11:21 31.48 31.49 31.48 31.49 0.4K
11:22 31.48 31.54 31.47 31.54 2.3K
11:23 31.53 31.54 31.52 31.54 3.0K
11:24 31.56 31.56 31.54 31.54 0.9K
11:25 31.56 31.56 31.50 31.50 4.1K
11:27 31.55 31.55 31.55 31.55 0.5K
11:28 31.54 31.54 31.50 31.53 4.3K
11:29 31.52 31.52 31.50 31.50 1.3K
11:30 31.55 31.55 31.55 31.55 1.8K
11:31 31.58 31.58 31.56 31.56 2.2K
11:32 31.57 31.57 31.57 31.57 1.2K
11:33 31.56 31.58 31.56 31.58 1.0K
11:34 31.56 31.56 31.56 31.56 0.4K
11:35 31.57 31.57 31.57 31.57 1.9K
11:36 31.56 31.56 31.54 31.54 48.5K
11:37 31.52 31.54 31.52 31.54 2.4K
11:38 31.54 31.54 31.52 31.52 2.4K
11:39 31.52 31.52 31.50 31.50 2.6K
11:40 31.49 31.49 31.47 31.47 1.4K
11:41 31.48 31.51 31.48 31.50 2.7K
11:42 31.48 31.51 31.48 31.50 3.0K
11:43 31.51 31.51 31.47 31.47 2.6K
11:44 31.48 31.48 31.47 31.47 2.8K
11:45 31.44 31.44 31.41 31.43 2.4K
11:47 31.42 31.45 31.42 31.45 3.7K
11:48 31.44 31.44 31.41 31.41 2.8K
11:49 31.41 31.41 31.41 31.41 2.6K
11:50 31.43 31.43 31.43 31.43 1.3K
11:51 31.42 31.42 31.41 31.42 1.9K
11:52 31.41 31.43 31.41 31.43 1.5K
11:53 31.42 31.42 31.42 31.42 1.5K
11:54 31.40 31.40 31.39 31.40 3.9K
11:55 31.39 31.39 31.39 31.39 1.5K
11:56 31.39 31.39 31.39 31.39 0.4K
11:57 31.40 31.40 31.34 31.34 3.2K
11:58 31.33 31.33 31.29 31.29 1.3K
11:59 31.29 31.31 31.29 31.31 3.3K
12:00 31.29 31.29 31.29 31.29 1.0K
12:01 31.30 31.34 31.30 31.34 2.0K
12:02 31.37 31.37 31.37 31.37 0.9K
12:03 31.36 31.36 31.36 31.36 0.7K
12:04 31.37 31.37 31.33 31.37 3.0K
12:05 31.36 31.36 31.36 31.36 1.4K
12:06 31.36 31.36 31.36 31.36 0.8K
12:07 31.37 31.37 31.37 31.37 1.4K
12:08 31.37 31.37 31.37 31.37 0.2K
12:09 31.37 31.37 31.37 31.37 0.9K
12:10 31.34 31.34 31.34 31.34 3.0K
12:11 31.33 31.35 31.33 31.33 2.0K
12:12 31.33 31.35 31.33 31.35 2.6K
12:14 31.34 31.34 31.34 31.34 1.6K
12:15 31.35 31.35 31.35 31.35 5.3K
12:16 31.34 31.34 31.33 31.34 6.8K
12:18 31.32 31.33 31.32 31.33 1.1K
12:19 31.33 31.33 31.33 31.33 5.7K
12:20 31.33 31.37 31.33 31.35 38.0K
12:21 31.34 31.36 31.34 31.36 2.5K
12:22 31.33 31.34 31.33 31.34 0.8K
12:23 31.32 31.35 31.32 31.35 2.0K
12:24 31.34 31.34 31.33 31.33 1.5K
12:25 31.34 31.34 31.34 31.34 0.9K
12:26 31.35 31.35 31.34 31.34 3.0K
12:27 31.34 31.36 31.34 31.36 0.8K
12:28 31.36 31.36 31.30 31.31 6.4K
12:29 31.27 31.27 31.27 31.27 1.4K
12:30 31.27 31.29 31.27 31.29 1.9K
12:31 31.28 31.28 31.27 31.27 1.6K
12:32 31.27 31.27 31.25 31.25 2.4K
12:33 31.22 31.25 31.22 31.25 2.1K
12:34 31.24 31.26 31.24 31.26 1.4K
12:35 31.25 31.25 31.25 31.25 1.3K
12:36 31.21 31.21 31.21 31.21 2.4K
12:37 31.25 31.25 31.25 31.25 1.8K
12:38 31.23 31.23 31.23 31.23 0.7K
12:39 31.24 31.25 31.24 31.25 0.9K
12:40 31.25 31.25 31.23 31.23 1.8K
12:41 31.24 31.24 31.24 31.24 1.5K
12:42 31.25 31.26 31.25 31.26 1.8K
12:43 31.26 31.26 31.26 31.26 2.0K
12:44 31.24 31.24 31.23 31.24 3.3K
12:45 31.24 31.24 31.24 31.24 2.0K
12:46 31.25 31.25 31.25 31.25 0.8K
12:47 31.26 31.26 31.22 31.22 2.8K
12:48 31.21 31.21 31.21 31.21 1.6K
12:50 31.20 31.24 31.20 31.24 4.0K
12:51 31.23 31.23 31.23 31.23 0.9K
12:52 31.21 31.21 31.21 31.21 1.1K
12:53 31.20 31.21 31.20 31.20 1.8K
12:54 31.20 31.21 31.20 31.20 1.4K
12:55 31.21 31.23 31.21 31.23 2.3K
12:56 31.23 31.23 31.23 31.23 0.4K
12:57 31.23 31.23 31.23 31.23 0.1K
12:58 31.24 31.26 31.24 31.26 3.1K
12:59 31.25 31.27 31.24 31.24 0.9K
13:00 31.24 31.24 31.22 31.22 3.1K
13:01 31.23 31.23 31.22 31.23 1.1K
13:02 31.22 31.22 31.22 31.22 0.2K
13:03 31.24 31.24 31.23 31.23 2.4K
13:04 31.24 31.24 31.24 31.24 0.1K
13:05 31.24 31.24 31.24 31.24 0.9K
13:06 31.23 31.23 31.22 31.22 1.9K
13:07 31.22 31.22 31.22 31.22 1.0K
13:08 31.22 31.22 31.22 31.22 1.3K
13:11 31.22 31.22 31.19 31.19 3.1K
13:12 31.17 31.17 31.17 31.17 0.8K
13:13 31.17 31.17 31.13 31.13 6.2K
13:15 31.15 31.15 31.15 31.15 3.9K
13:16 31.14 31.14 31.11 31.12 3.4K
13:17 31.13 31.13 31.11 31.12 1.7K
13:18 31.13 31.13 31.11 31.12 3.4K
13:19 31.11 31.11 31.11 31.11 0.4K
13:20 31.10 31.10 31.10 31.10 1.6K
13:21 31.08 31.08 31.04 31.04 2.2K
13:22 31.06 31.07 31.05 31.07 1.9K
13:23 31.07 31.07 31.06 31.06 4.9K
13:24 31.08 31.09 31.08 31.09 0.6K
13:25 31.08 31.08 31.08 31.08 0.7K
13:27 31.06 31.06 31.06 31.06 1.5K
13:28 31.05 31.06 31.05 31.06 1.2K
13:29 31.04 31.04 31.04 31.04 1.4K
13:30 31.04 31.06 31.04 31.06 2.5K
13:31 31.05 31.05 31.02 31.02 2.0K
13:32 31.01 31.01 31.01 31.01 0.5K
13:33 31.00 31.00 30.98 30.98 2.5K
13:34 30.98 30.99 30.97 30.99 1.9K
13:35 30.97 30.97 30.96 30.97 1.1K
13:36 30.96 31.00 30.96 31.00 1.8K
13:37 31.02 31.05 31.02 31.05 2.4K
13:38 31.08 31.08 31.07 31.07 1.6K
13:39 31.08 31.08 31.05 31.05 2.8K
13:40 31.06 31.06 31.06 31.06 0.7K
13:41 31.07 31.07 31.06 31.06 5.1K
13:42 31.06 31.10 31.06 31.10 4.0K
13:45 31.10 31.10 31.10 31.10 0.1K
13:46 31.11 31.12 31.11 31.11 2.5K
13:47 31.13 31.13 31.13 31.13 0.5K
13:48 31.14 31.15 31.10 31.10 6.1K
13:49 31.10 31.10 31.10 31.10 1.6K
13:50 31.11 31.11 31.11 31.11 0.5K
13:51 31.12 31.15 31.12 31.15 3.2K
13:52 31.17 31.17 31.17 31.17 0.1K
13:53 31.16 31.17 31.16 31.17 1.0K
13:54 31.17 31.18 31.17 31.17 2.6K
13:55 31.17 31.17 31.17 31.17 0.5K
13:56 31.17 31.21 31.17 31.21 2.1K
13:57 31.20 31.21 31.20 31.21 0.6K
13:58 31.20 31.20 31.19 31.19 3.3K
13:59 31.19 31.19 31.19 31.19 0.6K
14:00 31.21 31.33 31.20 31.29 29.6K
14:01 31.29 31.32 31.29 31.32 8.2K
14:02 31.29 31.29 31.19 31.19 11.6K
14:03 31.20 31.21 31.18 31.18 5.3K
14:04 31.19 31.21 31.10 31.10 3.3K
14:05 31.10 31.13 31.06 31.09 4.9K
14:06 31.17 31.17 31.15 31.16 5.1K
14:07 31.15 31.15 31.10 31.11 2.8K
14:08 31.13 31.20 31.13 31.15 7.0K
14:09 31.12 31.14 31.12 31.14 1.7K
14:10 31.11 31.11 31.11 31.11 1.6K
14:11 31.13 31.17 31.13 31.17 2.1K
14:12 31.17 31.17 31.14 31.14 2.2K
14:13 31.13 31.13 31.13 31.13 0.9K
14:14 31.18 31.20 31.18 31.20 2.7K
14:15 31.18 31.20 31.18 31.20 1.2K
14:16 31.19 31.22 31.19 31.22 3.0K
14:17 31.22 31.24 31.22 31.24 0.6K
14:18 31.24 31.24 31.22 31.22 1.3K
14:19 31.19 31.19 31.19 31.19 1.9K
14:20 31.20 31.20 31.20 31.20 1.9K
14:21 31.23 31.23 31.21 31.21 4.0K
14:22 31.20 31.20 31.18 31.18 1.9K
14:23 31.21 31.21 31.19 31.19 1.3K
14:24 31.17 31.18 31.17 31.18 1.8K
14:25 31.20 31.20 31.20 31.20 0.8K
14:26 31.23 31.23 31.23 31.23 1.9K
14:28 31.24 31.24 31.21 31.21 2.5K
14:29 31.23 31.25 31.23 31.23 2.0K
14:30 31.22 31.23 31.22 31.23 0.9K
14:31 31.21 31.22 31.20 31.22 5.2K
14:32 31.26 31.27 31.26 31.27 1.9K
14:33 31.28 31.31 31.28 31.31 1.0K
14:34 31.33 31.34 31.33 31.34 2.5K
14:35 31.31 31.31 31.22 31.22 7.7K
14:36 31.23 31.26 31.23 31.26 1.3K
14:37 31.24 31.27 31.24 31.27 0.9K
14:38 31.27 31.27 31.27 31.27 3.8K
14:39 31.30 31.32 31.30 31.30 5.0K
14:40 31.27 31.30 31.25 31.30 1.7K
14:41 31.31 31.32 31.27 31.32 5.5K
14:43 31.38 31.38 31.38 31.38 1.1K
14:44 31.36 31.37 31.36 31.37 3.0K
14:45 31.35 31.35 31.29 31.29 4.4K
14:46 31.26 31.26 31.24 31.26 5.8K
14:47 31.27 31.28 31.27 31.28 1.0K
14:48 31.26 31.26 31.23 31.23 2.5K
14:49 31.23 31.24 31.23 31.23 3.7K
14:50 31.19 31.19 31.19 31.19 1.4K
14:51 31.17 31.18 31.17 31.18 1.7K
14:52 31.17 31.17 31.16 31.16 1.8K
14:53 31.14 31.15 31.09 31.09 2.7K
14:54 31.06 31.10 31.06 31.10 2.0K
14:55 31.08 31.08 31.04 31.04 1.8K
14:56 31.03 31.03 30.94 30.94 2.5K
14:57 30.92 30.92 30.90 30.92 4.3K
14:58 30.86 30.96 30.86 30.96 1.4K
14:59 30.91 30.93 30.89 30.93 3.0K
15:00 30.84 30.90 30.84 30.90 3.1K
15:01 30.87 30.97 30.86 30.97 3.3K
15:02 30.97 31.02 30.94 31.00 4.4K
15:03 31.01 31.02 31.01 31.02 1.3K
15:04 31.05 31.08 31.02 31.08 3.1K
15:05 31.11 31.15 31.11 31.11 3.6K
15:06 31.14 31.14 31.10 31.10 2.5K
15:07 31.10 31.10 31.08 31.08 2.9K
15:08 31.08 31.08 31.08 31.08 0.1K
15:09 31.06 31.06 31.02 31.03 4.2K
15:10 31.07 31.07 31.07 31.07 0.5K
15:11 31.10 31.12 31.10 31.12 4.1K
15:12 31.11 31.12 31.07 31.07 5.0K
15:13 31.07 31.17 31.07 31.17 5.0K
15:14 31.21 31.22 31.20 31.22 1.4K
15:15 31.19 31.20 31.15 31.15 3.5K
15:16 31.16 31.17 31.14 31.17 5.2K
15:17 31.17 31.18 31.12 31.12 3.8K
15:18 31.11 31.14 31.11 31.13 0.9K
15:19 31.16 31.16 31.14 31.15 5.0K
15:20 31.16 31.16 31.16 31.16 1.0K
15:21 31.18 31.18 31.18 31.18 3.6K
15:22 31.20 31.21 31.20 31.20 2.9K
15:23 31.21 31.21 31.19 31.19 4.7K
15:24 31.19 31.19 31.16 31.16 2.5K
15:25 31.14 31.17 31.14 31.15 3.5K
15:26 31.15 31.15 31.11 31.11 3.7K
15:27 31.08 31.08 31.05 31.05 4.7K
15:28 30.99 30.99 30.95 30.95 3.9K
15:29 30.94 30.94 30.92 30.92 1.7K
15:30 30.93 31.00 30.93 30.97 7.9K
15:31 31.00 31.00 31.00 31.00 2.5K
15:32 31.02 31.03 31.02 31.02 2.1K
15:33 31.02 31.05 31.02 31.05 3.0K
15:34 31.04 31.05 31.04 31.04 2.6K
15:35 31.03 31.06 31.03 31.06 5.4K
15:36 31.08 31.10 31.08 31.08 4.9K
15:37 31.10 31.10 31.10 31.10 3.8K
15:38 31.09 31.09 31.06 31.07 6.9K
15:39 31.08 31.08 31.08 31.08 1.8K
15:40 31.11 31.12 31.11 31.12 2.2K
15:41 31.12 31.13 31.11 31.12 4.5K
15:42 31.12 31.13 31.08 31.10 7.6K
15:43 31.11 31.12 31.10 31.12 2.4K
15:44 31.14 31.14 31.13 31.13 6.3K
15:45 31.12 31.12 31.08 31.08 6.7K
15:46 31.07 31.07 31.04 31.05 7.2K
15:47 31.06 31.10 31.05 31.10 8.2K
15:48 31.09 31.09 31.06 31.08 6.4K
15:49 31.08 31.08 31.07 31.08 5.8K
15:50 31.06 31.08 31.04 31.04 9.9K
15:51 31.04 31.04 31.02 31.04 7.5K
15:52 31.02 31.05 31.01 31.05 7.5K
15:53 31.03 31.04 31.02 31.04 11.2K
15:54 31.03 31.03 30.99 30.99 12.3K
15:55 31.01 31.03 31.00 31.02 15.9K
15:56 31.03 31.07 31.02 31.07 14.0K
15:57 31.07 31.08 31.06 31.07 20.5K
15:58 31.07 31.09 31.07 31.09 29.7K
15:59 31.09 31.09 31.07 31.07 284.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据