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 30.94 30.94 30.94 30.94 10.7K
09:31 31.01 31.18 31.01 31.18 2.0K
09:32 31.15 31.16 31.15 31.16 0.4K
09:33 31.15 31.15 31.02 31.02 0.7K
09:34 31.15 31.15 31.15 31.15 0.2K
09:35 30.99 31.00 30.99 31.00 1.1K
09:38 31.17 31.17 31.17 31.17 0.2K
09:39 31.07 31.10 31.07 31.10 1.0K
09:41 31.00 31.00 31.00 31.00 1.4K
09:43 31.06 31.06 31.02 31.02 3.6K
09:46 31.06 31.09 31.05 31.09 1.0K
09:47 31.05 31.05 31.05 31.05 0.6K
09:48 31.05 31.13 31.05 31.13 3.1K
09:51 31.16 31.16 31.16 31.16 0.3K
09:53 31.15 31.20 31.13 31.19 2.3K
09:55 31.16 31.16 31.16 31.16 1.5K
09:56 31.21 31.22 31.21 31.22 1.0K
09:57 31.24 31.24 31.18 31.18 1.9K
09:58 31.20 31.22 31.20 31.22 0.9K
09:59 31.25 31.25 31.25 31.25 0.6K
10:00 31.34 31.42 31.34 31.41 8.9K
10:01 31.44 31.49 31.44 31.44 1.7K
10:02 31.47 31.48 31.47 31.48 2.7K
10:03 31.46 31.46 31.45 31.46 3.0K
10:04 31.46 31.49 31.46 31.49 3.1K
10:05 31.50 31.50 31.50 31.50 4.2K
10:06 31.59 31.62 31.59 31.59 3.4K
10:07 31.65 31.65 31.60 31.63 6.4K
10:08 31.67 31.67 31.67 31.67 0.1K
10:09 31.68 31.69 31.65 31.65 3.1K
10:10 31.67 31.67 31.62 31.63 2.8K
10:11 31.62 31.62 31.61 31.62 4.0K
10:12 31.61 31.67 31.61 31.67 3.4K
10:13 31.73 31.73 31.69 31.69 4.3K
10:14 31.67 31.67 31.67 31.67 1.4K
10:15 31.68 31.71 31.67 31.67 4.5K
10:16 31.68 31.73 31.68 31.73 2.7K
10:17 31.73 31.73 31.70 31.70 2.7K
10:18 31.70 31.75 31.70 31.70 5.1K
10:19 31.71 31.71 31.70 31.70 5.1K
10:20 31.70 31.71 31.70 31.70 5.1K
10:21 31.70 31.70 31.68 31.69 3.9K
10:22 31.70 31.71 31.58 31.58 5.9K
10:23 31.59 31.59 31.58 31.58 2.5K
10:24 31.59 31.59 31.59 31.59 0.9K
10:25 31.58 31.60 31.57 31.60 3.9K
10:26 31.59 31.60 31.59 31.60 2.9K
10:27 31.61 31.61 31.61 31.61 1.1K
10:28 31.59 31.59 31.54 31.54 3.5K
10:29 31.55 31.60 31.55 31.60 3.1K
10:30 31.61 31.63 31.57 31.57 3.5K
10:31 31.60 31.60 31.57 31.57 1.2K
10:32 31.54 31.57 31.54 31.57 1.4K
10:33 31.58 31.59 31.58 31.59 1.4K
10:34 31.54 31.54 31.54 31.54 1.0K
10:35 31.55 31.55 31.53 31.53 1.7K
10:36 31.51 31.51 31.51 31.51 2.1K
10:38 31.50 31.53 31.50 31.53 1.9K
10:39 31.54 31.54 31.51 31.52 2.1K
10:40 31.54 31.55 31.54 31.55 1.3K
10:41 31.57 31.57 31.55 31.55 2.9K
10:42 31.55 31.56 31.54 31.56 0.9K
10:43 31.54 31.55 31.54 31.55 3.1K
10:45 31.56 31.57 31.56 31.57 1.8K
10:47 31.56 31.56 31.55 31.55 2.9K
10:49 31.54 31.54 31.54 31.54 0.7K
10:50 31.55 31.55 31.54 31.54 2.0K
10:51 31.52 31.53 31.52 31.53 2.1K
10:52 31.53 31.54 31.53 31.53 1.1K
10:53 31.52 31.54 31.52 31.54 2.1K
10:54 31.52 31.52 31.50 31.50 3.4K
10:55 31.49 31.49 31.49 31.49 0.7K
10:56 31.48 31.48 31.46 31.46 2.2K
10:58 31.44 31.44 31.44 31.44 0.4K
10:59 31.42 31.43 31.41 31.41 1.5K
11:00 31.41 31.43 31.41 31.42 2.7K
11:01 31.43 31.48 31.43 31.48 3.0K
11:02 31.48 31.48 31.42 31.44 2.3K
11:04 31.50 31.50 31.47 31.47 2.1K
11:05 31.47 31.47 31.47 31.47 0.8K
11:06 31.49 31.49 31.49 31.49 0.3K
11:07 31.49 31.49 31.49 31.49 1.9K
11:08 31.52 31.52 31.52 31.52 2.9K
11:09 31.52 31.52 31.51 31.51 2.8K
11:11 31.49 31.49 31.45 31.45 5.7K
11:12 31.44 31.44 31.42 31.44 5.6K
11:13 31.44 31.46 31.44 31.46 1.3K
11:14 31.45 31.46 31.45 31.46 1.6K
11:15 31.47 31.47 31.47 31.47 0.2K
11:16 31.47 31.47 31.45 31.46 1.3K
11:17 31.47 31.47 31.47 31.47 0.3K
11:18 31.47 31.50 31.47 31.49 2.5K
11:20 31.52 31.52 31.51 31.51 2.2K
11:21 31.52 31.52 31.49 31.49 2.9K
11:22 31.47 31.47 31.46 31.46 2.1K
11:23 31.48 31.50 31.48 31.50 0.9K
11:24 31.50 31.50 31.50 31.50 1.8K
11:25 31.49 31.49 31.48 31.48 1.7K
11:26 31.49 31.49 31.49 31.49 0.3K
11:27 31.49 31.49 31.46 31.46 2.3K
11:29 31.47 31.47 31.46 31.46 1.9K
11:30 31.45 31.46 31.45 31.46 0.8K
11:31 31.47 31.47 31.46 31.47 0.6K
11:32 31.47 31.47 31.46 31.46 0.9K
11:33 31.48 31.48 31.43 31.43 2.2K
11:34 31.45 31.45 31.45 31.45 2.6K
11:37 31.45 31.45 31.45 31.45 0.5K
11:38 31.45 31.45 31.45 31.45 1.1K
11:39 31.44 31.44 31.42 31.42 2.9K
11:40 31.41 31.42 31.41 31.42 1.0K
11:41 31.40 31.40 31.36 31.36 3.5K
11:42 31.35 31.38 31.35 31.38 2.6K
11:43 31.40 31.40 31.40 31.40 1.6K
11:45 31.39 31.39 31.38 31.38 1.3K
11:46 31.37 31.37 31.37 31.37 0.6K
11:47 31.36 31.37 31.35 31.36 1.6K
11:48 31.37 31.38 31.37 31.38 1.0K
11:50 31.35 31.35 31.34 31.34 1.2K
11:51 31.35 31.36 31.35 31.36 3.2K
11:54 31.35 31.35 31.34 31.34 0.6K
11:55 31.32 31.36 31.32 31.36 3.8K
11:56 31.34 31.34 31.34 31.34 1.1K
11:58 31.33 31.33 31.33 31.33 1.8K
11:59 31.31 31.31 31.31 31.31 0.7K
12:00 31.32 31.34 31.32 31.34 0.7K
12:01 31.31 31.31 31.28 31.28 3.9K
12:02 31.27 31.27 31.26 31.26 1.3K
12:03 31.30 31.31 31.30 31.31 1.5K
12:05 31.28 31.28 31.28 31.28 0.8K
12:06 31.28 31.28 31.26 31.26 0.8K
12:07 31.24 31.24 31.24 31.24 1.5K
12:08 31.25 31.25 31.25 31.25 2.9K
12:10 31.28 31.29 31.28 31.29 0.5K
12:11 31.29 31.29 31.26 31.26 2.6K
12:12 31.29 31.29 31.29 31.29 0.4K
12:13 31.30 31.30 31.30 31.30 1.5K
12:14 31.29 31.29 31.29 31.29 0.6K
12:15 31.31 31.32 31.31 31.32 2.2K
12:16 31.32 31.33 31.32 31.33 1.3K
12:17 31.32 31.34 31.31 31.31 2.3K
12:18 31.31 31.32 31.31 31.32 1.0K
12:19 31.32 31.32 31.31 31.31 0.8K
12:20 31.29 31.29 31.28 31.28 3.3K
12:22 31.23 31.23 31.22 31.22 1.1K
12:23 31.21 31.21 31.19 31.19 1.3K
12:24 31.18 31.18 31.18 31.18 0.7K
12:25 31.14 31.14 31.14 31.14 1.9K
12:26 31.11 31.11 31.10 31.10 1.2K
12:27 31.11 31.14 31.11 31.14 3.7K
12:28 31.11 31.12 31.11 31.12 0.7K
12:29 31.12 31.12 31.08 31.08 2.4K
12:30 31.06 31.07 31.05 31.05 1.6K
12:31 31.05 31.05 31.03 31.03 1.2K
12:32 31.01 31.02 31.01 31.02 0.9K
12:33 30.97 30.97 30.95 30.97 5.4K
12:34 30.96 30.96 30.91 30.91 1.4K
12:35 30.91 30.91 30.87 30.87 2.0K
12:36 30.90 30.90 30.88 30.88 2.1K
12:37 30.80 30.89 30.76 30.89 4.9K
12:38 30.84 30.94 30.84 30.94 4.9K
12:39 30.95 30.96 30.92 30.94 3.1K
12:40 30.93 31.00 30.90 31.00 9.2K
12:41 31.08 31.10 31.08 31.10 2.1K
12:42 31.11 31.17 31.11 31.17 1.3K
12:43 31.19 31.20 31.17 31.17 1.7K
12:44 31.18 31.19 31.18 31.19 1.2K
12:45 31.20 31.24 31.20 31.24 1.3K
12:46 31.22 31.25 31.22 31.23 4.4K
12:47 31.22 31.22 31.20 31.22 3.3K
12:48 31.20 31.20 31.12 31.12 3.3K
12:49 31.16 31.16 31.13 31.16 1.8K
12:50 31.17 31.20 31.17 31.20 1.2K
12:51 31.19 31.19 31.19 31.19 0.5K
12:52 31.16 31.16 31.16 31.16 0.9K
12:53 31.22 31.22 31.15 31.17 7.3K
12:54 31.19 31.19 31.18 31.18 1.0K
12:55 31.19 31.19 31.15 31.15 2.9K
12:56 31.11 31.14 31.10 31.14 2.5K
12:57 31.19 31.19 31.11 31.11 1.9K
12:58 31.14 31.14 31.14 31.14 1.3K
13:00 31.12 31.12 31.12 31.12 1.0K
13:01 31.23 31.23 31.20 31.20 4.2K
13:02 31.22 31.23 31.21 31.23 1.1K
13:03 31.25 31.25 31.23 31.23 1.3K
13:04 31.22 31.27 31.22 31.27 1.1K
13:05 31.28 31.34 31.28 31.29 3.5K
13:06 31.27 31.27 31.27 31.27 2.5K
13:08 31.29 31.29 31.29 31.29 1.0K
13:09 31.35 31.35 31.32 31.32 2.2K
13:11 31.36 31.40 31.36 31.40 1.7K
13:12 31.38 31.38 31.35 31.35 3.4K
13:13 31.35 31.35 31.33 31.33 1.8K
13:14 31.37 31.37 31.35 31.35 1.7K
13:15 31.36 31.39 31.36 31.39 4.9K
13:16 31.33 31.36 31.33 31.36 2.4K
13:17 31.38 31.38 31.35 31.35 1.9K
13:18 31.36 31.36 31.36 31.36 0.4K
13:19 31.38 31.42 31.38 31.42 2.2K
13:20 31.40 31.41 31.40 31.41 1.0K
13:21 31.45 31.45 31.42 31.42 1.9K
13:22 31.41 31.42 31.39 31.42 4.8K
13:23 31.46 31.46 31.46 31.46 0.4K
13:24 31.45 31.46 31.45 31.46 1.6K
13:25 31.46 31.46 31.46 31.46 0.7K
13:26 31.46 31.50 31.46 31.50 3.4K
13:27 31.50 31.54 31.50 31.53 2.5K
13:28 31.54 31.55 31.53 31.55 5.1K
13:29 31.57 31.57 31.56 31.56 1.2K
13:30 31.57 31.61 31.57 31.61 4.2K
13:31 31.61 31.61 31.59 31.59 2.6K
13:32 31.61 31.61 31.59 31.59 1.5K
13:33 31.58 31.58 31.55 31.55 3.8K
13:34 31.56 31.57 31.54 31.54 2.1K
13:35 31.55 31.55 31.55 31.55 0.8K
13:36 31.54 31.56 31.54 31.56 2.0K
13:37 31.58 31.58 31.58 31.58 1.3K
13:38 31.57 31.58 31.57 31.58 3.1K
13:39 31.62 31.62 31.61 31.61 3.3K
13:40 31.60 31.61 31.60 31.60 2.8K
13:41 31.58 31.58 31.56 31.58 3.5K
13:42 31.58 31.58 31.56 31.56 1.4K
13:43 31.57 31.57 31.56 31.57 3.9K
13:44 31.57 31.57 31.55 31.56 3.8K
13:45 31.59 31.61 31.59 31.61 6.3K
13:46 31.61 31.63 31.61 31.63 1.9K
13:47 31.62 31.63 31.62 31.62 8.6K
13:48 31.60 31.64 31.60 31.64 7.2K
13:49 31.64 31.64 31.64 31.64 0.8K
13:50 31.62 31.63 31.58 31.63 7.7K
13:51 31.64 31.64 31.64 31.64 0.9K
13:52 31.64 31.64 31.62 31.62 2.5K
13:53 31.63 31.66 31.63 31.66 1.3K
13:54 31.65 31.65 31.62 31.62 3.7K
13:55 31.62 31.63 31.62 31.63 4.4K
13:56 31.66 31.66 31.66 31.66 1.3K
13:57 31.66 31.67 31.66 31.67 1.8K
13:58 31.64 31.65 31.64 31.64 3.6K
13:59 31.63 31.63 31.63 31.63 0.5K
14:00 31.64 31.65 31.64 31.64 2.4K
14:01 31.65 31.66 31.65 31.66 1.9K
14:03 31.68 31.69 31.68 31.69 2.5K
14:04 31.69 31.69 31.68 31.68 1.9K
14:05 31.69 31.70 31.69 31.70 2.0K
14:06 31.70 31.72 31.70 31.72 1.5K
14:07 31.71 31.71 31.70 31.70 1.6K
14:08 31.69 31.70 31.69 31.70 2.0K
14:09 31.71 31.71 31.68 31.68 4.2K
14:10 31.69 31.69 31.68 31.68 1.1K
14:11 31.68 31.70 31.68 31.70 0.9K
14:12 31.71 31.72 31.71 31.72 1.3K
14:13 31.72 31.72 31.72 31.72 1.1K
14:14 31.73 31.73 31.72 31.72 2.0K
14:15 31.71 31.74 31.71 31.72 2.5K
14:16 31.71 31.71 31.67 31.69 5.2K
14:17 31.67 31.67 31.67 31.67 6.4K
14:18 31.68 31.69 31.68 31.69 1.5K
14:19 31.70 31.71 31.70 31.71 0.8K
14:20 31.73 31.73 31.71 31.71 3.3K
14:21 31.71 31.72 31.70 31.72 2.3K
14:23 31.73 31.73 31.72 31.72 1.8K
14:24 31.73 31.74 31.73 31.74 0.9K
14:25 31.75 31.75 31.72 31.72 4.1K
14:27 31.72 31.72 31.70 31.70 3.5K
14:28 31.69 31.71 31.68 31.71 2.6K
14:29 31.71 31.71 31.68 31.68 1.8K
14:30 31.67 31.68 31.65 31.66 6.3K
14:31 31.66 31.66 31.65 31.65 4.1K
14:33 31.64 31.64 31.64 31.64 0.5K
14:34 31.64 31.66 31.64 31.66 2.3K
14:35 31.64 31.64 31.64 31.64 1.9K
14:36 31.67 31.67 31.67 31.67 0.4K
14:37 31.67 31.67 31.67 31.67 0.5K
14:38 31.67 31.67 31.64 31.64 3.1K
14:39 31.65 31.65 31.65 31.65 1.3K
14:40 31.63 31.66 31.63 31.66 2.5K
14:41 31.65 31.65 31.65 31.65 2.4K
14:42 31.64 31.64 31.64 31.64 0.4K
14:43 31.67 31.67 31.67 31.67 2.2K
14:45 31.69 31.70 31.69 31.69 3.0K
14:46 31.69 31.69 31.69 31.69 0.3K
14:47 31.70 31.71 31.70 31.71 0.7K
14:48 31.69 31.69 31.69 31.69 2.1K
14:49 31.70 31.70 31.70 31.70 0.7K
14:50 31.70 31.70 31.69 31.69 1.7K
14:51 31.69 31.69 31.69 31.69 1.3K
14:52 31.68 31.68 31.68 31.68 2.0K
14:53 31.68 31.68 31.66 31.67 3.2K
14:54 31.68 31.68 31.68 31.68 0.1K
14:55 31.68 31.69 31.68 31.69 2.4K
14:56 31.71 31.71 31.71 31.71 1.1K
14:57 31.71 31.71 31.69 31.69 3.1K
14:58 31.70 31.70 31.70 31.70 0.8K
14:59 31.71 31.72 31.71 31.72 3.2K
15:00 31.73 31.73 31.73 31.73 2.2K
15:02 31.78 31.79 31.78 31.78 3.8K
15:03 31.78 31.78 31.78 31.78 1.6K
15:05 31.79 31.79 31.78 31.78 3.6K
15:06 31.80 31.80 31.80 31.80 1.9K
15:07 31.80 31.81 31.76 31.76 6.6K
15:08 31.76 31.76 31.75 31.75 3.4K
15:09 31.75 31.77 31.75 31.77 1.4K
15:10 31.77 31.77 31.76 31.77 1.8K
15:11 31.77 31.77 31.77 31.77 1.0K
15:12 31.79 31.79 31.78 31.78 2.5K
15:13 31.80 31.80 31.76 31.76 4.6K
15:15 31.75 31.75 31.75 31.75 2.4K
15:16 31.74 31.75 31.74 31.75 1.8K
15:17 31.74 31.74 31.71 31.71 4.6K
15:18 31.71 31.71 31.71 31.71 1.5K
15:20 31.71 31.71 31.70 31.70 2.5K
15:21 31.68 31.68 31.68 31.68 2.3K
15:22 31.69 31.69 31.69 31.69 3.3K
15:23 31.67 31.68 31.65 31.68 3.2K
15:24 31.70 31.70 31.69 31.69 2.3K
15:25 31.70 31.70 31.70 31.70 1.3K
15:26 31.71 31.71 31.70 31.70 4.5K
15:27 31.71 31.71 31.71 31.71 1.1K
15:28 31.72 31.73 31.71 31.71 3.5K
15:29 31.72 31.73 31.72 31.72 1.1K
15:30 31.70 31.70 31.70 31.70 4.2K
15:31 31.71 31.71 31.71 31.71 0.7K
15:32 31.72 31.74 31.72 31.74 3.8K
15:33 31.74 31.76 31.74 31.75 5.2K
15:34 31.75 31.76 31.74 31.75 4.7K
15:35 31.75 31.75 31.75 31.75 1.4K
15:36 31.76 31.76 31.74 31.74 4.8K
15:37 31.74 31.74 31.73 31.73 3.7K
15:38 31.72 31.74 31.71 31.74 4.2K
15:39 31.74 31.76 31.74 31.76 5.6K
15:40 31.78 31.78 31.77 31.77 2.9K
15:41 31.77 31.79 31.77 31.79 3.6K
15:42 31.80 31.80 31.75 31.75 7.9K
15:43 31.74 31.74 31.71 31.71 5.2K
15:44 31.70 31.72 31.70 31.72 3.6K
15:45 31.73 31.74 31.72 31.74 4.6K
15:46 31.74 31.74 31.73 31.74 4.2K
15:47 31.74 31.74 31.72 31.74 9.2K
15:48 31.75 31.75 31.75 31.75 1.4K
15:49 31.76 31.76 31.76 31.76 2.9K
15:50 31.77 31.82 31.75 31.80 18.2K
15:51 31.78 31.78 31.76 31.78 20.5K
15:52 31.79 31.81 31.78 31.79 11.1K
15:53 31.79 31.79 31.75 31.78 16.0K
15:54 31.79 31.84 31.79 31.83 16.8K
15:55 31.80 31.83 31.80 31.82 22.0K
15:56 31.81 31.85 31.81 31.85 13.0K
15:57 31.86 31.88 31.86 31.88 23.6K
15:58 31.87 31.90 31.87 31.90 48.1K
15:59 31.88 31.90 31.87 31.88 338.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据