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 31.78 31.78 31.78 31.78 11.2K
09:33 31.44 31.45 31.32 31.45 4.2K
09:35 31.47 31.75 31.47 31.75 2.7K
09:36 31.66 31.66 31.49 31.49 1.4K
09:37 31.52 31.52 31.52 31.52 0.7K
09:40 31.52 31.52 31.52 31.52 1.2K
09:41 31.52 31.57 31.52 31.57 6.7K
09:45 31.55 31.62 31.55 31.61 2.2K
09:46 31.56 31.56 31.56 31.56 1.0K
09:47 31.61 31.63 31.61 31.63 1.1K
09:48 31.62 31.62 31.61 31.61 2.1K
09:49 31.62 31.62 31.62 31.62 0.3K
09:50 31.62 31.62 31.56 31.61 3.3K
09:51 31.62 31.63 31.60 31.60 2.9K
09:52 31.57 31.58 31.57 31.58 2.0K
09:53 31.66 31.66 31.66 31.66 2.5K
09:54 31.65 31.65 31.65 31.65 0.8K
09:55 31.61 31.64 31.61 31.64 1.9K
09:56 31.60 31.60 31.49 31.49 3.0K
09:57 31.47 31.47 31.46 31.46 0.8K
09:59 31.51 31.52 31.51 31.52 1.6K
10:00 31.37 31.40 31.32 31.39 7.1K
10:01 31.39 31.39 31.39 31.39 0.7K
10:02 31.42 31.46 31.42 31.46 1.3K
10:03 31.43 31.43 31.43 31.43 1.0K
10:04 31.41 31.41 31.35 31.35 1.8K
10:05 31.32 31.33 31.31 31.33 5.5K
10:06 31.30 31.34 31.30 31.34 0.8K
10:07 31.36 31.42 31.36 31.42 4.0K
10:08 31.44 31.44 31.42 31.42 1.5K
10:09 31.40 31.40 31.37 31.37 1.2K
10:10 31.39 31.42 31.39 31.42 1.4K
10:11 31.39 31.39 31.35 31.35 1.6K
10:12 31.32 31.32 31.27 31.27 3.4K
10:13 31.25 31.25 31.25 31.25 0.8K
10:14 31.25 31.29 31.25 31.29 2.1K
10:15 31.27 31.28 31.26 31.28 1.8K
10:16 31.26 31.29 31.26 31.29 0.5K
10:17 31.25 31.25 31.21 31.21 1.9K
10:19 31.25 31.25 31.24 31.24 1.3K
10:20 31.25 31.25 31.19 31.19 2.0K
10:21 31.19 31.19 31.17 31.17 1.4K
10:22 31.14 31.14 31.11 31.11 7.5K
10:23 31.06 31.06 31.05 31.05 1.8K
10:24 31.06 31.10 31.06 31.10 1.6K
10:25 31.08 31.08 31.08 31.08 0.9K
10:26 31.02 31.02 31.02 31.02 0.5K
10:27 31.00 31.00 31.00 31.00 1.4K
10:29 30.97 30.97 30.96 30.96 0.6K
10:30 31.01 31.01 31.00 31.00 1.0K
10:31 30.98 30.98 30.98 30.98 1.1K
10:32 30.95 31.02 30.95 31.02 2.1K
10:33 31.03 31.03 30.97 30.97 2.1K
10:34 30.97 30.97 30.97 30.97 1.2K
10:35 30.94 30.94 30.91 30.91 1.0K
10:36 30.95 30.99 30.95 30.95 0.9K
10:37 30.95 30.95 30.95 30.95 0.3K
10:38 30.86 30.86 30.85 30.85 2.9K
10:39 30.83 30.83 30.83 30.83 1.2K
10:40 30.85 30.85 30.85 30.85 0.8K
10:41 30.85 30.85 30.80 30.80 1.8K
10:42 30.78 30.78 30.75 30.77 2.4K
10:43 30.73 30.73 30.73 30.73 0.1K
10:44 30.71 30.71 30.66 30.66 2.1K
10:45 30.70 30.70 30.70 30.70 1.1K
10:46 30.69 30.69 30.61 30.61 3.3K
10:47 30.59 30.59 30.59 30.59 1.3K
10:48 30.54 30.55 30.51 30.51 20.0K
10:49 30.51 30.51 30.47 30.47 5.7K
10:50 30.46 30.50 30.46 30.50 2.3K
10:51 30.50 30.61 30.50 30.61 5.1K
10:52 30.64 30.64 30.64 30.64 0.6K
10:53 30.67 30.72 30.67 30.72 1.6K
10:54 30.72 30.72 30.68 30.69 0.6K
10:55 30.70 30.78 30.70 30.77 1.6K
10:56 30.76 30.80 30.73 30.80 4.3K
10:57 30.81 30.85 30.80 30.82 1.1K
10:58 30.82 30.82 30.82 30.82 1.3K
10:59 30.82 30.82 30.79 30.81 17.6K
11:00 30.77 30.77 30.74 30.74 2.6K
11:01 30.74 30.78 30.74 30.78 4.4K
11:02 30.83 30.87 30.83 30.87 1.6K
11:03 30.89 30.89 30.89 30.89 1.5K
11:04 30.87 30.90 30.85 30.86 3.7K
11:05 30.86 30.87 30.86 30.87 2.2K
11:06 30.87 30.91 30.87 30.87 2.0K
11:07 30.89 30.92 30.89 30.92 2.5K
11:08 30.92 30.92 30.89 30.90 1.4K
11:09 30.90 30.93 30.90 30.93 1.8K
11:10 30.91 30.91 30.86 30.86 4.3K
11:11 30.84 30.84 30.84 30.84 1.0K
11:12 30.86 30.88 30.86 30.88 2.6K
11:13 30.89 30.90 30.89 30.90 2.0K
11:14 30.90 30.91 30.90 30.91 1.3K
11:15 30.88 30.88 30.87 30.87 1.9K
11:16 30.89 30.89 30.89 30.89 1.1K
11:17 30.86 30.86 30.82 30.84 2.6K
11:18 30.85 30.87 30.85 30.87 2.7K
11:19 30.85 30.85 30.82 30.82 1.6K
11:20 30.84 30.84 30.84 30.84 1.2K
11:21 30.83 30.83 30.80 30.80 1.0K
11:22 30.80 30.80 30.80 30.80 2.1K
11:23 30.82 30.83 30.82 30.83 1.7K
11:24 30.79 30.80 30.78 30.78 1.3K
11:25 30.80 30.81 30.80 30.80 2.2K
11:26 30.79 30.79 30.79 30.79 0.4K
11:27 30.80 30.80 30.80 30.80 0.9K
11:28 30.83 30.84 30.80 30.80 2.8K
11:29 30.79 30.83 30.79 30.83 2.7K
11:30 30.81 30.84 30.80 30.82 1.9K
11:31 30.81 30.85 30.81 30.85 1.5K
11:32 30.84 30.84 30.84 30.84 1.0K
11:33 30.84 30.86 30.84 30.86 1.4K
11:34 30.87 30.88 30.85 30.85 2.9K
11:35 30.84 30.84 30.76 30.76 2.6K
11:36 30.76 30.79 30.75 30.79 3.2K
11:37 30.74 30.74 30.74 30.74 1.1K
11:38 30.75 30.78 30.75 30.76 2.2K
11:39 30.77 30.80 30.77 30.77 1.9K
11:40 30.76 30.76 30.76 30.76 1.2K
11:41 30.75 30.75 30.74 30.74 2.5K
11:42 30.75 30.76 30.75 30.75 1.5K
11:43 30.76 30.78 30.75 30.78 3.2K
11:44 30.76 30.76 30.74 30.75 2.3K
11:45 30.75 30.77 30.75 30.77 1.5K
11:46 30.77 30.78 30.77 30.77 1.5K
11:47 30.79 30.79 30.79 30.79 1.3K
11:48 30.80 30.84 30.80 30.82 1.1K
11:49 30.85 30.85 30.81 30.81 1.3K
11:50 30.80 30.80 30.77 30.77 3.4K
11:51 30.77 30.77 30.77 30.77 1.2K
11:52 30.78 30.85 30.78 30.85 2.6K
11:53 30.83 30.90 30.83 30.89 10.0K
11:54 30.89 30.89 30.84 30.86 3.0K
11:55 30.86 30.89 30.86 30.89 1.4K
11:56 30.86 30.86 30.84 30.86 1.5K
11:57 30.86 30.89 30.86 30.87 1.6K
11:58 30.87 30.89 30.87 30.89 1.1K
11:59 30.87 30.87 30.87 30.87 0.2K
12:00 30.87 30.90 30.87 30.89 1.8K
12:01 30.92 30.92 30.89 30.89 2.7K
12:02 30.89 30.90 30.89 30.90 3.3K
12:03 30.90 30.93 30.90 30.92 1.6K
12:04 30.95 31.00 30.95 31.00 1.9K
12:05 31.00 31.02 31.00 31.02 0.7K
12:06 31.03 31.05 31.03 31.05 2.8K
12:07 31.05 31.09 31.05 31.06 1.9K
12:08 31.04 31.05 30.98 31.02 6.4K
12:09 31.02 31.04 31.01 31.01 1.2K
12:10 31.02 31.06 31.02 31.06 3.4K
12:11 31.06 31.08 31.06 31.08 1.0K
12:12 31.08 31.15 31.08 31.15 8.4K
12:13 31.11 31.11 31.10 31.10 5.0K
12:14 31.10 31.12 31.10 31.10 0.8K
12:15 31.12 31.12 31.12 31.12 1.0K
12:16 31.14 31.14 31.14 31.14 0.7K
12:17 31.15 31.15 31.13 31.14 1.9K
12:18 31.14 31.14 31.14 31.14 0.7K
12:19 31.13 31.17 31.13 31.17 2.0K
12:20 31.15 31.20 31.15 31.20 2.7K
12:21 31.20 31.20 31.19 31.19 7.8K
12:22 31.19 31.21 31.19 31.21 1.7K
12:23 31.20 31.20 31.20 31.20 1.9K
12:24 31.20 31.20 31.15 31.15 2.4K
12:25 31.15 31.15 31.15 31.15 0.8K
12:26 31.15 31.15 31.08 31.11 5.5K
12:27 31.12 31.13 31.12 31.13 0.9K
12:28 31.13 31.15 31.12 31.15 4.8K
12:29 31.17 31.17 31.17 31.17 0.6K
12:30 31.16 31.22 31.16 31.22 1.7K
12:31 31.21 31.25 31.21 31.25 0.9K
12:32 31.25 31.25 31.22 31.22 6.7K
12:33 31.24 31.24 31.21 31.21 4.5K
12:34 31.19 31.22 31.19 31.22 3.0K
12:35 31.22 31.22 31.19 31.19 2.1K
12:36 31.17 31.18 31.17 31.18 1.9K
12:37 31.17 31.18 31.17 31.18 1.4K
12:38 31.15 31.15 31.15 31.15 0.9K
12:39 31.16 31.16 31.16 31.16 1.3K
12:40 31.15 31.15 31.09 31.09 1.3K
12:41 31.10 31.10 31.07 31.07 1.8K
12:42 31.05 31.05 31.05 31.05 0.8K
12:43 31.05 31.08 31.05 31.08 1.3K
12:44 31.07 31.07 31.07 31.07 0.5K
12:45 31.05 31.05 31.02 31.02 2.6K
12:46 31.00 31.02 30.99 30.99 1.9K
12:47 30.95 30.98 30.95 30.98 2.0K
12:49 30.96 30.97 30.96 30.97 2.5K
12:50 30.98 30.99 30.98 30.99 1.0K
12:51 31.01 31.03 31.01 31.03 1.5K
12:52 31.04 31.04 31.02 31.03 3.3K
12:53 31.03 31.03 30.98 30.98 2.1K
12:54 30.97 30.98 30.97 30.98 0.8K
12:55 31.00 31.00 31.00 31.00 1.3K
12:56 31.01 31.04 31.01 31.04 2.8K
12:57 31.01 31.01 30.98 30.98 2.0K
12:59 30.94 30.96 30.94 30.96 1.9K
13:00 30.98 31.02 30.98 30.99 1.5K
13:01 31.00 31.02 31.00 31.02 0.6K
13:02 31.04 31.04 30.98 30.99 2.8K
13:03 30.99 31.02 30.99 31.02 7.9K
13:04 31.01 31.01 31.01 31.01 0.8K
13:05 31.01 31.01 31.01 31.01 1.4K
13:06 31.01 31.01 30.99 31.01 1.3K
13:07 31.01 31.06 31.01 31.06 1.7K
13:08 31.05 31.05 31.05 31.05 0.3K
13:09 31.05 31.05 31.03 31.05 2.0K
13:10 31.04 31.05 31.04 31.05 0.7K
13:11 31.03 31.03 31.03 31.03 2.5K
13:12 31.03 31.03 31.03 31.03 0.2K
13:13 31.04 31.04 31.04 31.04 1.7K
13:14 31.05 31.07 31.05 31.07 1.5K
13:15 31.06 31.07 31.06 31.07 1.0K
13:16 31.05 31.05 31.04 31.04 4.3K
13:17 31.02 31.04 31.01 31.04 2.6K
13:18 31.05 31.05 31.05 31.05 0.9K
13:19 31.06 31.06 31.04 31.04 0.9K
13:20 31.02 31.02 31.01 31.01 1.6K
13:21 31.00 31.01 31.00 31.01 0.8K
13:22 31.03 31.03 31.00 31.01 3.2K
13:23 31.02 31.02 31.02 31.02 2.0K
13:24 31.03 31.03 31.03 31.03 2.1K
13:25 31.03 31.03 31.03 31.03 0.1K
13:26 31.03 31.03 31.03 31.03 0.6K
13:27 31.04 31.05 31.04 31.05 1.1K
13:28 31.06 31.06 31.06 31.06 0.8K
13:29 31.06 31.06 31.06 31.06 1.1K
13:30 31.07 31.07 31.06 31.06 1.8K
13:31 31.06 31.06 31.06 31.06 0.7K
13:32 31.06 31.08 31.06 31.08 1.2K
13:34 31.10 31.10 31.10 31.10 0.9K
13:35 31.11 31.12 31.10 31.12 13.3K
13:36 31.13 31.13 31.11 31.11 2.2K
13:37 31.12 31.13 31.12 31.13 0.6K
13:38 31.14 31.15 31.14 31.15 0.6K
13:39 31.17 31.17 31.17 31.17 1.0K
13:41 31.19 31.19 31.18 31.18 1.2K
13:42 31.18 31.18 31.18 31.18 0.5K
13:43 31.18 31.18 31.18 31.18 2.0K
13:44 31.21 31.21 31.20 31.20 0.8K
13:45 31.17 31.17 31.17 31.17 0.9K
13:46 31.18 31.21 31.18 31.21 1.4K
13:48 31.19 31.19 31.19 31.19 1.1K
13:49 31.18 31.18 31.17 31.17 0.7K
13:50 31.17 31.20 31.17 31.20 1.1K
13:51 31.19 31.19 31.17 31.17 0.9K
13:52 31.16 31.16 31.16 31.16 0.7K
13:53 31.17 31.19 31.17 31.19 1.3K
13:54 31.18 31.18 31.18 31.18 0.3K
13:55 31.19 31.19 31.18 31.18 3.3K
13:56 31.18 31.18 31.18 31.18 1.1K
13:58 31.20 31.21 31.20 31.21 1.0K
13:59 31.20 31.20 31.18 31.18 2.0K
14:00 31.19 31.21 31.19 31.19 1.1K
14:01 31.19 31.19 31.18 31.18 1.1K
14:02 31.19 31.19 31.16 31.18 1.9K
14:03 31.19 31.22 31.19 31.22 1.8K
14:04 31.23 31.23 31.21 31.21 0.9K
14:05 31.21 31.21 31.18 31.18 1.3K
14:06 31.19 31.21 31.19 31.20 3.0K
14:07 31.21 31.21 31.21 31.21 0.9K
14:08 31.23 31.26 31.23 31.26 1.4K
14:09 31.27 31.27 31.24 31.24 4.7K
14:10 31.23 31.23 31.21 31.23 1.1K
14:11 31.20 31.20 31.20 31.20 1.6K
14:12 31.20 31.20 31.17 31.17 1.7K
14:13 31.19 31.19 31.18 31.19 1.4K
14:14 31.20 31.20 31.17 31.17 1.4K
14:15 31.17 31.17 31.10 31.10 3.2K
14:16 31.09 31.09 31.09 31.09 0.5K
14:17 31.08 31.08 31.08 31.08 1.3K
14:18 31.10 31.10 31.10 31.10 0.3K
14:19 31.09 31.09 31.08 31.09 2.9K
14:20 31.11 31.11 31.11 31.11 1.5K
14:21 31.11 31.11 31.11 31.11 1.2K
14:23 31.12 31.12 31.12 31.12 1.7K
14:24 31.11 31.11 31.09 31.09 1.2K
14:25 31.10 31.10 31.10 31.10 1.2K
14:26 31.10 31.11 31.10 31.11 1.9K
14:27 31.06 31.06 31.06 31.06 0.4K
14:28 31.08 31.09 31.06 31.06 3.1K
14:30 31.05 31.05 31.03 31.03 2.2K
14:31 31.02 31.05 31.02 31.05 2.7K
14:32 31.06 31.08 31.06 31.08 2.8K
14:34 31.09 31.09 31.09 31.09 2.7K
14:35 31.06 31.06 31.06 31.06 0.2K
14:36 31.09 31.09 31.08 31.08 0.8K
14:37 31.09 31.09 31.08 31.08 0.7K
14:38 31.06 31.06 31.05 31.05 1.4K
14:39 31.08 31.09 31.08 31.09 0.6K
14:40 31.06 31.06 31.06 31.06 2.4K
14:41 31.06 31.06 31.06 31.06 0.6K
14:42 31.06 31.07 31.05 31.07 0.8K
14:43 31.08 31.08 31.06 31.06 1.8K
14:44 31.07 31.07 31.04 31.04 3.9K
14:45 31.06 31.06 31.06 31.06 1.7K
14:46 31.09 31.11 31.08 31.08 5.2K
14:47 31.05 31.05 31.05 31.05 1.8K
14:48 31.02 31.04 31.02 31.04 1.4K
14:49 31.05 31.07 31.05 31.07 0.6K
14:50 31.07 31.07 31.03 31.03 1.1K
14:51 31.04 31.04 31.04 31.04 0.7K
14:52 31.02 31.02 31.01 31.01 1.6K
14:53 31.03 31.06 31.02 31.06 4.8K
14:55 31.04 31.06 31.04 31.06 1.5K
14:56 31.04 31.06 31.04 31.06 1.2K
14:57 31.08 31.08 31.08 31.08 1.5K
14:58 31.10 31.11 31.10 31.11 1.0K
14:59 31.10 31.11 31.10 31.10 2.5K
15:00 31.08 31.11 31.08 31.11 3.1K
15:01 31.11 31.13 31.11 31.11 3.6K
15:02 31.11 31.11 31.09 31.09 2.5K
15:03 31.09 31.10 31.09 31.10 1.6K
15:04 31.08 31.11 31.08 31.11 1.7K
15:05 31.08 31.08 31.07 31.07 1.5K
15:06 31.09 31.09 31.09 31.09 1.1K
15:07 31.08 31.09 31.08 31.09 2.4K
15:09 31.09 31.09 31.08 31.09 1.9K
15:10 31.07 31.08 31.06 31.08 2.9K
15:11 31.09 31.12 31.09 31.11 13.2K
15:12 31.13 31.13 31.13 31.13 0.8K
15:13 31.16 31.16 31.15 31.15 1.2K
15:14 31.15 31.15 31.14 31.15 3.3K
15:15 31.15 31.15 31.13 31.13 1.1K
15:16 31.13 31.13 31.12 31.12 2.4K
15:17 31.12 31.14 31.12 31.14 1.9K
15:18 31.14 31.16 31.14 31.14 1.6K
15:19 31.15 31.15 31.15 31.15 3.6K
15:20 31.16 31.16 31.15 31.15 3.8K
15:21 31.15 31.17 31.15 31.17 4.2K
15:22 31.17 31.18 31.17 31.18 5.5K
15:23 31.20 31.20 31.19 31.19 3.1K
15:24 31.18 31.18 31.18 31.18 2.7K
15:25 31.18 31.18 31.11 31.11 5.6K
15:26 31.11 31.15 31.11 31.15 2.8K
15:27 31.15 31.16 31.15 31.16 3.3K
15:28 31.14 31.16 31.14 31.16 2.6K
15:29 31.16 31.16 31.15 31.15 2.8K
15:30 31.15 31.15 31.13 31.13 3.1K
15:31 31.12 31.13 31.12 31.13 1.0K
15:32 31.13 31.15 31.13 31.15 4.3K
15:33 31.13 31.14 31.12 31.14 2.8K
15:34 31.13 31.14 31.13 31.14 8.6K
15:35 31.14 31.17 31.14 31.17 10.5K
15:36 31.17 31.17 31.15 31.16 5.8K
15:37 31.17 31.18 31.17 31.18 2.4K
15:38 31.18 31.18 31.17 31.18 2.8K
15:39 31.18 31.20 31.18 31.20 4.3K
15:40 31.20 31.21 31.19 31.20 15.1K
15:41 31.20 31.21 31.20 31.20 4.9K
15:42 31.21 31.22 31.21 31.22 5.1K
15:43 31.24 31.26 31.22 31.23 8.4K
15:44 31.23 31.23 31.23 31.23 2.5K
15:45 31.21 31.26 31.21 31.26 7.4K
15:46 31.24 31.24 31.22 31.22 7.5K
15:47 31.21 31.24 31.21 31.24 4.0K
15:48 31.23 31.23 31.23 31.23 2.6K
15:49 31.23 31.23 31.19 31.19 7.3K
15:50 31.19 31.25 31.19 31.25 6.2K
15:51 31.25 31.26 31.23 31.23 8.7K
15:52 31.24 31.30 31.24 31.30 7.0K
15:53 31.29 31.35 31.29 31.35 11.2K
15:54 31.35 31.35 31.28 31.31 13.0K
15:55 31.29 31.31 31.27 31.29 16.9K
15:56 31.28 31.28 31.25 31.25 14.2K
15:57 31.24 31.27 31.21 31.27 19.8K
15:58 31.25 31.25 31.22 31.23 26.0K
15:59 31.23 31.24 31.23 31.24 278.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据