Allegro Microsystems Inc

ALGM
🏛️ 美国 →
29.19
最后更新: 2025-09-30
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 32.21 32.70 32.11 32.41 160.6K
09:31 32.41 32.41 31.75 31.92 110.9K
09:32 31.90 32.00 31.44 31.44 67.0K
09:33 31.09 31.18 30.50 30.70 47.8K
09:34 30.63 31.26 30.63 31.26 12.5K
09:35 31.35 31.35 31.08 31.09 21.3K
09:36 31.12 31.33 31.12 31.33 12.3K
09:37 31.41 31.65 31.38 31.56 15.6K
09:38 31.56 31.77 31.56 31.77 17.0K
09:39 31.77 31.94 31.71 31.78 15.4K
09:40 31.78 31.82 31.73 31.80 8.8K
09:41 31.76 31.79 31.69 31.69 68.7K
09:42 31.61 31.61 31.33 31.33 10.4K
09:43 31.32 31.41 31.32 31.35 6.0K
09:44 31.38 31.40 31.35 31.35 10.6K
09:45 31.23 31.28 31.13 31.13 13.0K
09:46 31.24 31.61 31.24 31.61 18.0K
09:47 31.61 31.69 31.59 31.63 14.3K
09:48 31.72 31.75 31.55 31.55 35.6K
09:49 31.65 31.72 31.48 31.48 20.9K
09:50 31.48 31.67 31.48 31.67 8.2K
09:51 31.67 31.69 31.63 31.69 12.8K
09:52 31.64 31.73 31.64 31.66 6.3K
09:53 31.64 31.66 31.58 31.64 3.0K
09:54 31.57 31.57 31.42 31.43 14.6K
09:55 31.40 31.40 31.18 31.19 8.3K
09:56 31.27 31.36 31.26 31.33 5.8K
09:57 31.33 31.55 31.33 31.36 35.8K
09:58 31.37 31.49 31.28 31.45 18.8K
09:59 31.44 31.56 31.44 31.56 2.2K
10:00 31.55 31.57 31.50 31.52 31.7K
10:01 31.55 31.67 31.50 31.67 17.1K
10:02 31.65 31.68 31.65 31.65 3.4K
10:03 31.63 31.77 31.55 31.74 35.5K
10:04 31.74 31.80 31.58 31.58 9.0K
10:05 31.61 31.62 31.58 31.60 3.5K
10:06 31.63 31.74 31.63 31.70 6.1K
10:07 31.79 31.85 31.72 31.85 10.1K
10:08 31.83 31.89 31.83 31.84 7.8K
10:09 31.89 31.93 31.84 31.93 4.6K
10:10 31.93 31.98 31.88 31.92 10.1K
10:11 31.95 31.95 31.86 31.93 16.1K
10:12 31.93 31.95 31.85 31.89 16.5K
10:13 31.89 31.94 31.80 31.82 24.1K
10:14 31.83 31.84 31.73 31.81 17.6K
10:15 31.90 31.90 31.71 31.73 35.6K
10:16 31.71 31.71 31.46 31.46 32.1K
10:17 31.46 31.46 31.37 31.40 11.1K
10:18 31.41 31.56 31.40 31.54 9.3K
10:19 31.59 31.65 31.59 31.65 1.8K
10:20 31.75 31.75 31.66 31.66 9.3K
10:21 31.58 31.58 31.51 31.52 8.2K
10:22 31.52 31.56 31.51 31.56 6.6K
10:23 31.58 31.59 31.57 31.59 2.7K
10:24 31.58 31.58 31.49 31.58 15.0K
10:25 31.58 31.58 31.53 31.54 7.5K
10:26 31.54 31.54 31.32 31.32 19.6K
10:27 31.34 31.34 31.24 31.25 8.4K
10:28 31.25 31.30 31.20 31.26 5.1K
10:29 31.29 31.29 31.18 31.19 5.3K
10:30 31.20 31.32 31.20 31.30 4.5K
10:31 31.31 31.31 31.23 31.23 8.4K
10:32 31.23 31.27 31.23 31.27 6.8K
10:33 31.27 31.27 31.16 31.16 4.0K
10:34 31.18 31.21 31.18 31.21 4.6K
10:35 31.16 31.21 31.12 31.21 6.4K
10:36 31.26 31.36 31.26 31.36 3.3K
10:37 31.31 31.39 31.30 31.39 4.4K
10:38 31.44 31.44 31.40 31.42 5.0K
10:39 31.42 31.42 31.39 31.39 1.7K
10:40 31.41 31.43 31.36 31.43 5.2K
10:41 31.40 31.41 31.33 31.33 4.4K
10:42 31.31 31.31 31.24 31.24 3.7K
10:43 31.23 31.24 31.19 31.19 3.3K
10:44 31.23 31.30 31.23 31.30 6.2K
10:45 31.30 31.39 31.30 31.36 14.5K
10:46 31.38 31.42 31.34 31.41 4.4K
10:47 31.39 31.51 31.39 31.51 41.1K
10:48 31.58 31.65 31.55 31.62 8.1K
10:49 31.58 31.58 31.49 31.49 5.0K
10:50 31.54 31.54 31.49 31.54 25.7K
10:51 31.42 31.42 31.36 31.38 5.6K
10:52 31.43 31.43 31.37 31.39 8.6K
10:53 31.42 31.42 31.37 31.37 10.1K
10:54 31.35 31.42 31.35 31.41 9.0K
10:55 31.39 31.41 31.38 31.38 11.6K
10:56 31.40 31.40 31.30 31.30 7.9K
10:57 31.29 31.39 31.29 31.38 6.1K
10:58 31.38 31.38 31.32 31.38 7.1K
10:59 31.35 31.42 31.33 31.42 12.2K
11:00 31.43 31.58 31.43 31.58 3.0K
11:01 31.57 31.76 31.57 31.76 5.4K
11:02 31.73 31.76 31.72 31.72 1.7K
11:03 31.77 31.90 31.77 31.88 5.6K
11:04 31.88 31.91 31.88 31.88 3.0K
11:05 31.90 31.90 31.86 31.86 4.4K
11:06 31.89 31.95 31.88 31.88 39.2K
11:07 31.86 31.96 31.84 31.96 5.1K
11:08 31.93 31.96 31.91 31.93 4.2K
11:09 31.89 31.91 31.88 31.88 5.8K
11:10 31.93 31.94 31.88 31.89 7.5K
11:11 31.89 31.89 31.83 31.83 3.5K
11:12 31.85 31.91 31.85 31.91 2.9K
11:13 31.91 31.91 31.85 31.85 2.0K
11:14 31.88 31.88 31.80 31.80 2.6K
11:15 31.85 31.89 31.82 31.84 10.5K
11:16 31.78 31.81 31.78 31.79 5.3K
11:17 31.82 31.89 31.82 31.89 2.4K
11:18 31.90 32.00 31.88 31.89 8.7K
11:19 31.90 31.90 31.89 31.90 1.6K
11:20 31.90 31.98 31.90 31.98 3.8K
11:21 31.96 31.96 31.88 31.88 3.8K
11:22 31.82 31.82 31.82 31.82 1.4K
11:24 31.75 31.75 31.73 31.73 1.2K
11:25 31.76 31.77 31.73 31.77 3.4K
11:26 31.75 31.79 31.75 31.79 2.4K
11:27 31.71 31.74 31.67 31.74 9.9K
11:28 31.74 31.77 31.70 31.76 7.2K
11:29 31.76 31.76 31.75 31.75 1.3K
11:30 31.74 31.77 31.74 31.75 1.6K
11:31 31.76 31.76 31.74 31.74 1.8K
11:32 31.74 31.74 31.74 31.74 0.4K
11:33 31.74 31.78 31.74 31.76 3.2K
11:34 31.79 31.79 31.56 31.60 14.5K
11:35 31.64 31.71 31.64 31.71 10.1K
11:36 31.73 31.73 31.68 31.69 2.0K
11:37 31.69 31.73 31.69 31.73 3.0K
11:38 31.72 31.76 31.67 31.67 6.6K
11:39 31.67 31.68 31.66 31.68 6.1K
11:42 31.68 31.76 31.68 31.74 4.1K
11:43 31.72 31.76 31.72 31.76 2.4K
11:44 31.78 31.78 31.78 31.78 2.1K
11:45 31.82 31.86 31.82 31.86 2.5K
11:46 31.86 31.87 31.84 31.87 1.8K
11:47 31.93 31.95 31.89 31.95 2.9K
11:48 31.93 31.93 31.93 31.93 0.8K
11:49 31.89 31.89 31.82 31.82 2.5K
11:50 31.88 31.89 31.86 31.89 3.7K
11:51 31.86 31.89 31.82 31.88 3.5K
11:52 31.89 31.90 31.89 31.90 1.3K
11:53 31.87 31.87 31.84 31.84 1.4K
11:54 31.81 31.86 31.81 31.83 22.4K
11:55 31.79 31.79 31.77 31.77 1.1K
11:56 31.76 31.79 31.76 31.78 3.0K
11:57 31.80 31.81 31.79 31.79 0.8K
11:58 31.81 31.81 31.74 31.74 3.8K
11:59 31.74 31.76 31.74 31.76 16.9K
12:00 31.75 31.75 31.63 31.66 5.9K
12:01 31.65 31.70 31.65 31.67 3.7K
12:02 31.67 31.67 31.67 31.67 0.3K
12:03 31.71 31.71 31.67 31.67 0.6K
12:04 31.63 31.63 31.63 31.63 1.6K
12:05 31.57 31.57 31.47 31.49 7.8K
12:06 31.45 31.46 31.45 31.46 0.6K
12:07 31.46 31.46 31.46 31.46 1.5K
12:08 31.46 31.48 31.46 31.48 3.0K
12:09 31.50 31.50 31.46 31.47 4.8K
12:10 31.47 31.47 31.47 31.47 1.4K
12:11 31.46 31.46 31.44 31.46 1.2K
12:12 31.43 31.46 31.42 31.46 4.8K
12:13 31.48 31.50 31.48 31.50 1.6K
12:14 31.51 31.58 31.51 31.58 4.4K
12:16 31.60 31.60 31.58 31.58 1.3K
12:17 31.61 31.61 31.55 31.55 2.9K
12:18 31.56 31.56 31.55 31.55 0.6K
12:19 31.56 31.56 31.56 31.56 1.8K
12:20 31.56 31.56 31.56 31.56 1.4K
12:21 31.56 31.56 31.50 31.50 3.5K
12:22 31.47 31.49 31.47 31.47 3.4K
12:23 31.47 31.47 31.44 31.47 1.3K
12:24 31.52 31.52 31.51 31.51 4.5K
12:25 31.52 31.52 31.52 31.52 0.6K
12:26 31.52 31.56 31.52 31.55 6.6K
12:27 31.56 31.56 31.54 31.54 1.9K
12:28 31.55 31.55 31.55 31.55 0.7K
12:29 31.53 31.56 31.52 31.52 4.9K
12:30 31.52 31.64 31.52 31.64 7.3K
12:31 31.66 31.67 31.66 31.67 1.5K
12:32 31.65 31.65 31.65 31.65 1.3K
12:33 31.66 31.66 31.66 31.66 1.0K
12:34 31.68 31.68 31.64 31.64 3.0K
12:35 31.62 31.64 31.62 31.64 2.6K
12:36 31.64 31.66 31.64 31.66 2.2K
12:37 31.65 31.65 31.60 31.60 3.4K
12:38 31.61 31.61 31.59 31.59 1.9K
12:39 31.57 31.58 31.56 31.58 7.7K
12:40 31.58 31.61 31.58 31.61 4.3K
12:41 31.61 31.61 31.60 31.60 2.3K
12:42 31.62 31.69 31.62 31.69 2.9K
12:43 31.65 31.65 31.63 31.63 1.4K
12:44 31.65 31.65 31.65 31.65 0.2K
12:45 31.65 31.65 31.65 31.65 1.8K
12:46 31.68 31.68 31.59 31.59 4.9K
12:47 31.60 31.62 31.60 31.61 1.2K
12:48 31.63 31.64 31.63 31.64 1.9K
12:49 31.63 31.65 31.63 31.64 1.2K
12:50 31.67 31.68 31.67 31.68 2.1K
12:51 31.68 31.68 31.67 31.67 3.5K
12:52 31.67 31.67 31.64 31.64 1.0K
12:53 31.64 31.65 31.64 31.64 0.7K
12:54 31.64 31.67 31.64 31.67 3.7K
12:55 31.67 31.70 31.67 31.70 2.6K
12:56 31.71 31.71 31.67 31.67 2.8K
12:57 31.67 31.67 31.65 31.66 2.4K
12:58 31.68 31.71 31.68 31.71 2.9K
12:59 31.71 31.71 31.67 31.67 1.6K
13:00 31.68 31.68 31.66 31.66 1.1K
13:01 31.66 31.70 31.66 31.69 3.1K
13:02 31.64 31.64 31.59 31.59 1.5K
13:03 31.61 31.61 31.56 31.57 4.8K
13:04 31.57 31.60 31.57 31.60 2.0K
13:05 31.59 31.60 31.59 31.60 3.8K
13:06 31.63 31.63 31.63 31.63 1.2K
13:07 31.65 31.65 31.63 31.65 2.0K
13:08 31.65 31.67 31.65 31.67 0.7K
13:09 31.66 31.69 31.66 31.68 1.8K
13:10 31.69 31.71 31.69 31.71 1.9K
13:11 31.74 31.74 31.71 31.71 2.1K
13:12 31.75 31.75 31.72 31.72 2.1K
13:13 31.69 31.70 31.69 31.70 1.1K
13:14 31.69 31.70 31.68 31.68 2.0K
13:15 31.65 31.65 31.63 31.63 2.1K
13:16 31.63 31.63 31.59 31.61 2.5K
13:17 31.65 31.67 31.65 31.67 0.9K
13:18 31.66 31.66 31.58 31.58 4.2K
13:19 31.62 31.62 31.62 31.62 0.6K
13:20 31.59 31.60 31.59 31.60 1.0K
13:21 31.60 31.60 31.60 31.60 1.6K
13:22 31.57 31.60 31.57 31.60 3.3K
13:23 31.59 31.64 31.59 31.63 1.3K
13:24 31.64 31.64 31.62 31.62 1.6K
13:25 31.62 31.62 31.55 31.57 6.4K
13:26 31.55 31.61 31.55 31.60 5.7K
13:27 31.57 31.59 31.55 31.59 4.2K
13:28 31.56 31.56 31.50 31.50 6.6K
13:29 31.48 31.56 31.48 31.56 2.9K
13:30 31.57 31.58 31.53 31.53 3.3K
13:31 31.53 31.57 31.53 31.56 2.2K
13:32 31.54 31.55 31.51 31.51 3.8K
13:33 31.50 31.53 31.50 31.50 2.1K
13:34 31.54 31.55 31.54 31.54 2.5K
13:35 31.55 31.55 31.52 31.54 13.4K
13:36 31.55 31.58 31.54 31.57 2.9K
13:37 31.62 31.62 31.59 31.59 4.5K
13:38 31.59 31.59 31.53 31.56 7.3K
13:39 31.58 31.58 31.53 31.53 1.6K
13:40 31.53 31.56 31.53 31.56 3.6K
13:41 31.52 31.54 31.52 31.54 3.8K
13:42 31.55 31.56 31.52 31.52 2.9K
13:43 31.52 31.52 31.44 31.44 4.4K
13:44 31.44 31.52 31.44 31.49 4.4K
13:45 31.49 31.53 31.49 31.53 1.3K
13:46 31.55 31.55 31.49 31.49 2.8K
13:47 31.49 31.49 31.49 31.49 0.4K
13:48 31.46 31.46 31.45 31.45 2.5K
13:49 31.41 31.48 31.41 31.43 5.3K
13:50 31.41 31.45 31.41 31.41 4.9K
13:51 31.41 31.41 31.38 31.41 4.4K
13:52 31.42 31.42 31.33 31.33 7.9K
13:53 31.39 31.43 31.39 31.42 4.8K
13:54 31.42 31.45 31.42 31.45 1.4K
13:55 31.42 31.42 31.38 31.38 4.1K
13:56 31.38 31.41 31.36 31.41 4.6K
13:57 31.41 31.45 31.41 31.45 7.5K
13:58 31.41 31.46 31.40 31.46 2.6K
13:59 31.45 31.46 31.42 31.46 2.9K
14:00 31.47 31.56 31.47 31.56 2.7K
14:01 31.60 31.60 31.57 31.57 4.2K
14:02 31.53 31.54 31.53 31.54 2.0K
14:03 31.51 31.52 31.51 31.52 1.8K
14:04 31.48 31.48 31.45 31.45 2.2K
14:05 31.46 31.48 31.46 31.46 0.8K
14:06 31.46 31.46 31.38 31.38 13.8K
14:07 31.41 31.51 31.41 31.51 7.9K
14:08 31.51 31.53 31.51 31.53 4.0K
14:09 31.54 31.54 31.48 31.48 4.5K
14:10 31.48 31.49 31.47 31.47 5.5K
14:11 31.47 31.54 31.47 31.51 3.6K
14:12 31.55 31.58 31.55 31.58 4.5K
14:13 31.61 31.65 31.56 31.56 4.1K
14:14 31.50 31.51 31.46 31.46 1.8K
14:15 31.44 31.44 31.39 31.39 8.7K
14:16 31.40 31.40 31.29 31.32 12.7K
14:17 31.38 31.39 31.35 31.35 10.3K
14:18 31.35 31.35 31.28 31.32 6.1K
14:19 31.32 31.40 31.32 31.40 4.4K
14:20 31.41 31.43 31.38 31.43 2.6K
14:21 31.43 31.47 31.43 31.47 1.4K
14:22 31.45 31.45 31.45 31.45 1.9K
14:23 31.45 31.45 31.44 31.44 4.4K
14:24 31.43 31.44 31.43 31.44 1.3K
14:25 31.46 31.52 31.46 31.48 5.7K
14:26 31.49 31.51 31.48 31.48 5.7K
14:27 31.48 31.50 31.48 31.50 5.1K
14:28 31.52 31.52 31.52 31.52 0.5K
14:29 31.54 31.56 31.52 31.54 6.1K
14:30 31.54 31.58 31.54 31.56 4.7K
14:31 31.56 31.59 31.56 31.59 3.0K
14:32 31.60 31.60 31.57 31.57 6.2K
14:33 31.55 31.57 31.54 31.56 3.0K
14:34 31.57 31.58 31.57 31.58 1.0K
14:35 31.57 31.62 31.57 31.62 4.3K
14:36 31.62 31.65 31.62 31.65 2.9K
14:37 31.66 31.70 31.65 31.68 16.6K
14:38 31.68 31.68 31.65 31.67 12.2K
14:39 31.68 31.68 31.66 31.67 2.1K
14:40 31.65 31.70 31.65 31.70 6.4K
14:41 31.69 31.70 31.67 31.67 15.8K
14:42 31.66 31.66 31.62 31.62 4.6K
14:43 31.58 31.58 31.56 31.56 2.6K
14:44 31.61 31.64 31.61 31.64 4.3K
14:45 31.66 31.67 31.64 31.67 3.7K
14:47 31.67 31.67 31.61 31.62 2.0K
14:48 31.62 31.63 31.62 31.63 1.2K
14:49 31.63 31.63 31.60 31.61 5.7K
14:50 31.64 31.64 31.62 31.62 9.7K
14:51 31.61 31.61 31.55 31.58 10.0K
14:52 31.57 31.60 31.57 31.58 2.3K
14:53 31.58 31.58 31.53 31.53 2.1K
14:54 31.53 31.53 31.53 31.53 0.9K
14:55 31.51 31.51 31.49 31.49 5.0K
14:56 31.50 31.50 31.50 31.50 1.5K
14:57 31.50 31.50 31.45 31.45 3.4K
14:58 31.43 31.48 31.43 31.47 3.6K
14:59 31.44 31.44 31.40 31.41 3.5K
15:00 31.42 31.47 31.42 31.43 5.5K
15:01 31.40 31.41 31.37 31.37 7.3K
15:02 31.38 31.43 31.36 31.40 6.4K
15:03 31.36 31.41 31.36 31.39 2.9K
15:04 31.39 31.40 31.39 31.40 1.7K
15:05 31.41 31.43 31.40 31.43 5.1K
15:06 31.44 31.46 31.43 31.46 3.3K
15:07 31.46 31.46 31.42 31.42 1.8K
15:08 31.41 31.41 31.38 31.39 2.6K
15:09 31.36 31.37 31.36 31.37 2.7K
15:10 31.37 31.44 31.37 31.42 4.1K
15:11 31.43 31.43 31.38 31.38 2.6K
15:12 31.34 31.34 31.29 31.29 4.5K
15:13 31.29 31.31 31.27 31.27 2.7K
15:14 31.27 31.28 31.26 31.26 2.8K
15:15 31.26 31.26 31.26 31.26 0.8K
15:16 31.25 31.26 31.22 31.22 4.2K
15:17 31.26 31.28 31.26 31.28 3.5K
15:18 31.28 31.28 31.24 31.24 3.6K
15:19 31.24 31.26 31.24 31.26 9.2K
15:20 31.27 31.36 31.27 31.36 3.9K
15:21 31.36 31.36 31.31 31.32 9.6K
15:22 31.31 31.33 31.28 31.28 2.3K
15:23 31.31 31.31 31.28 31.30 3.4K
15:24 31.31 31.34 31.30 31.34 2.7K
15:25 31.35 31.36 31.34 31.36 7.0K
15:26 31.37 31.37 31.30 31.30 7.0K
15:27 31.31 31.35 31.31 31.35 3.7K
15:28 31.36 31.36 31.31 31.34 5.6K
15:29 31.34 31.34 31.29 31.29 7.6K
15:30 31.30 31.34 31.29 31.34 4.5K
15:31 31.32 31.34 31.32 31.34 3.6K
15:32 31.39 31.39 31.32 31.34 8.2K
15:33 31.35 31.42 31.33 31.41 3.4K
15:34 31.41 31.41 31.36 31.37 4.8K
15:35 31.39 31.39 31.32 31.32 6.0K
15:36 31.35 31.35 31.35 31.35 3.8K
15:37 31.35 31.35 31.33 31.33 2.8K
15:38 31.35 31.36 31.32 31.35 7.9K
15:39 31.35 31.35 31.30 31.33 13.1K
15:40 31.33 31.34 31.31 31.31 3.6K
15:41 31.31 31.31 31.29 31.30 10.4K
15:42 31.30 31.34 31.29 31.32 14.9K
15:43 31.33 31.36 31.33 31.35 7.2K
15:44 31.35 31.35 31.32 31.32 6.5K
15:45 31.32 31.36 31.31 31.31 13.7K
15:46 31.30 31.30 31.21 31.21 6.4K
15:47 31.24 31.24 31.21 31.24 17.3K
15:48 31.25 31.25 31.21 31.21 10.8K
15:49 31.21 31.23 31.21 31.23 11.0K
15:50 31.24 31.27 31.23 31.26 26.5K
15:51 31.25 31.32 31.24 31.24 14.5K
15:52 31.23 31.23 31.18 31.18 26.4K
15:53 31.18 31.24 31.18 31.24 19.5K
15:54 31.24 31.35 31.24 31.35 30.3K
15:55 31.34 31.35 31.31 31.35 18.8K
15:56 31.35 31.44 31.35 31.44 38.6K
15:57 31.43 31.44 31.41 31.41 40.4K
15:58 31.41 31.41 31.37 31.40 41.8K
15:59 31.39 31.43 31.39 31.41 513.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据