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 31.44 31.55 31.23 31.54 19.3K
09:31 31.55 31.55 31.51 31.52 2.1K
09:32 31.52 31.59 31.52 31.53 4.5K
09:33 31.55 31.55 31.55 31.55 0.3K
09:35 31.48 31.48 31.48 31.48 0.3K
09:36 31.41 31.47 31.34 31.34 7.5K
09:37 31.34 31.34 31.34 31.34 0.5K
09:38 31.23 31.26 31.23 31.23 1.3K
09:39 31.28 31.33 31.28 31.33 1.2K
09:40 31.26 31.34 31.25 31.30 4.7K
09:41 31.30 31.30 31.30 31.30 0.5K
09:43 31.28 31.33 31.28 31.33 0.9K
09:44 31.37 31.37 31.30 31.30 1.9K
09:45 31.30 31.30 31.19 31.19 4.6K
09:48 31.15 31.23 31.15 31.19 1.4K
09:49 31.21 31.21 31.13 31.19 4.3K
09:50 31.21 31.21 31.17 31.17 2.6K
09:52 31.13 31.16 31.13 31.15 6.6K
09:55 31.11 31.15 31.07 31.15 4.0K
09:56 31.18 31.18 31.18 31.18 0.1K
09:57 31.18 31.22 31.18 31.21 1.5K
09:58 31.21 31.21 31.21 31.21 1.8K
10:00 31.25 31.25 31.21 31.24 3.8K
10:01 31.20 31.22 31.13 31.13 2.3K
10:02 31.18 31.18 31.07 31.10 4.6K
10:03 31.08 31.08 31.07 31.07 16.5K
10:04 31.07 31.08 31.00 31.03 3.1K
10:05 30.99 31.04 30.99 31.04 4.1K
10:06 31.04 31.04 31.04 31.04 2.2K
10:07 31.01 31.01 30.89 30.89 2.4K
10:08 30.83 30.85 30.83 30.85 3.5K
10:09 30.85 30.85 30.80 30.80 3.0K
10:10 30.80 30.84 30.76 30.84 14.7K
10:11 30.87 30.87 30.81 30.86 4.9K
10:12 30.82 30.83 30.82 30.83 1.1K
10:13 30.83 30.83 30.83 30.83 1.0K
10:14 30.80 30.80 30.80 30.80 0.8K
10:15 30.78 30.81 30.77 30.77 2.9K
10:16 30.83 30.83 30.83 30.83 1.5K
10:17 30.84 30.84 30.84 30.84 1.6K
10:18 30.87 30.88 30.77 30.78 4.1K
10:19 30.76 30.76 30.76 30.76 0.4K
10:20 30.78 30.82 30.78 30.82 2.6K
10:21 30.79 30.79 30.78 30.78 0.9K
10:22 30.75 30.80 30.75 30.80 1.4K
10:23 30.83 30.83 30.83 30.83 1.0K
10:24 30.79 30.79 30.79 30.79 0.4K
10:25 30.78 30.78 30.77 30.77 1.6K
10:26 30.77 30.77 30.75 30.75 1.3K
10:27 30.73 30.73 30.73 30.73 2.0K
10:28 30.72 30.74 30.72 30.74 1.0K
10:29 30.80 30.80 30.80 30.80 0.4K
10:30 30.80 30.80 30.76 30.76 1.4K
10:31 30.72 30.76 30.72 30.76 1.0K
10:32 30.78 30.80 30.78 30.80 1.0K
10:33 30.78 30.78 30.78 30.78 1.0K
10:34 30.78 30.78 30.76 30.76 1.2K
10:35 30.79 30.79 30.76 30.76 1.4K
10:36 30.75 30.75 30.72 30.73 2.9K
10:37 30.78 30.78 30.74 30.74 1.6K
10:38 30.73 30.73 30.73 30.73 1.3K
10:40 30.71 30.71 30.71 30.71 0.7K
10:41 30.72 30.72 30.70 30.70 1.0K
10:42 30.66 30.70 30.66 30.70 5.3K
10:43 30.70 30.75 30.70 30.75 4.4K
10:46 30.72 30.72 30.66 30.66 4.6K
10:47 30.70 30.70 30.70 30.70 0.2K
10:48 30.68 30.73 30.68 30.73 1.7K
10:49 30.72 30.74 30.72 30.74 2.2K
10:50 30.75 30.75 30.75 30.75 0.3K
10:51 30.73 30.73 30.69 30.69 1.6K
10:52 30.70 30.70 30.70 30.70 0.5K
10:53 30.71 30.71 30.71 30.71 1.4K
10:54 30.67 30.67 30.67 30.67 0.8K
10:55 30.63 30.63 30.63 30.63 0.8K
10:56 30.64 30.64 30.64 30.64 1.1K
10:58 30.63 30.63 30.63 30.63 0.7K
10:59 30.63 30.68 30.63 30.68 2.9K
11:00 30.70 30.73 30.70 30.72 2.4K
11:02 30.71 30.71 30.70 30.70 2.2K
11:04 30.67 30.67 30.62 30.65 4.4K
11:06 30.66 30.66 30.65 30.65 0.7K
11:07 30.66 30.68 30.66 30.66 2.6K
11:09 30.69 30.69 30.69 30.69 0.7K
11:10 30.73 30.73 30.71 30.71 3.4K
11:11 30.71 30.73 30.71 30.73 1.2K
11:12 30.70 30.70 30.70 30.70 0.5K
11:13 30.69 30.70 30.68 30.70 1.3K
11:14 30.72 30.72 30.72 30.72 0.4K
11:15 30.71 30.71 30.69 30.69 1.4K
11:16 30.70 30.78 30.70 30.78 2.1K
11:17 30.79 30.84 30.79 30.84 0.6K
11:18 30.85 30.85 30.83 30.83 0.6K
11:19 30.83 30.83 30.78 30.79 2.7K
11:20 30.80 30.83 30.80 30.83 1.2K
11:21 30.84 30.84 30.80 30.82 1.2K
11:22 30.81 30.81 30.79 30.79 1.2K
11:23 30.77 30.77 30.75 30.75 0.8K
11:24 30.75 30.75 30.73 30.73 0.4K
11:25 30.76 30.76 30.73 30.73 2.7K
11:26 30.71 30.72 30.71 30.72 1.0K
11:27 30.71 30.71 30.65 30.65 1.8K
11:28 30.68 30.70 30.68 30.69 2.2K
11:29 30.70 30.70 30.66 30.66 2.7K
11:31 30.72 30.72 30.69 30.69 1.1K
11:32 30.69 30.69 30.68 30.68 0.9K
11:33 30.69 30.69 30.69 30.69 1.6K
11:34 30.66 30.67 30.66 30.67 1.8K
11:35 30.72 30.72 30.71 30.71 1.3K
11:36 30.74 30.76 30.74 30.76 0.4K
11:37 30.76 30.76 30.76 30.76 1.1K
11:38 30.74 30.74 30.74 30.74 1.3K
11:40 30.73 30.73 30.71 30.72 1.7K
11:41 30.71 30.73 30.70 30.70 1.9K
11:42 30.72 30.72 30.72 30.72 0.6K
11:43 30.74 30.74 30.74 30.74 0.5K
11:44 30.74 30.74 30.74 30.74 0.6K
11:45 30.74 30.74 30.74 30.74 1.2K
11:46 30.76 30.76 30.74 30.74 1.3K
11:47 30.74 30.74 30.74 30.74 0.8K
11:48 30.72 30.72 30.72 30.72 0.5K
11:49 30.72 30.72 30.71 30.71 1.5K
11:50 30.71 30.72 30.71 30.72 4.0K
11:51 30.74 30.77 30.74 30.77 1.0K
11:52 30.78 30.78 30.77 30.78 1.0K
11:53 30.75 30.77 30.75 30.77 1.6K
11:54 30.78 30.78 30.78 30.78 0.6K
11:55 30.80 30.80 30.80 30.80 0.7K
11:56 30.79 30.80 30.79 30.80 0.6K
11:57 30.82 30.82 30.82 30.82 1.0K
11:58 30.84 30.84 30.84 30.84 1.5K
11:59 30.81 30.81 30.80 30.80 1.4K
12:00 30.81 30.81 30.81 30.81 1.0K
12:01 30.78 30.80 30.75 30.80 2.6K
12:03 30.76 30.77 30.76 30.77 0.9K
12:04 30.76 30.78 30.76 30.78 2.2K
12:05 30.81 30.81 30.81 30.81 0.1K
12:06 30.82 30.82 30.82 30.82 1.6K
12:07 30.85 30.85 30.83 30.84 1.7K
12:08 30.84 30.84 30.84 30.84 0.3K
12:09 30.83 30.83 30.83 30.83 2.6K
12:10 30.81 30.83 30.80 30.80 2.0K
12:11 30.79 30.80 30.79 30.80 1.6K
12:12 30.82 30.82 30.82 30.82 0.4K
12:13 30.86 30.86 30.86 30.86 1.8K
12:14 30.86 30.86 30.84 30.84 1.8K
12:15 30.83 30.84 30.83 30.84 0.6K
12:16 30.83 30.83 30.83 30.83 0.2K
12:17 30.84 30.84 30.82 30.82 0.9K
12:18 30.81 30.81 30.80 30.80 2.0K
12:19 30.81 30.81 30.81 30.81 0.6K
12:20 30.81 30.81 30.79 30.79 1.2K
12:21 30.79 30.80 30.79 30.80 1.5K
12:22 30.79 30.79 30.78 30.78 1.2K
12:23 30.78 30.78 30.78 30.78 0.3K
12:24 30.79 30.79 30.79 30.79 0.3K
12:25 30.79 30.79 30.79 30.79 2.1K
12:26 30.84 30.84 30.84 30.84 2.4K
12:27 30.84 30.84 30.84 30.84 1.0K
12:28 30.86 30.86 30.86 30.86 0.2K
12:29 30.88 30.88 30.83 30.83 3.1K
12:30 30.84 30.84 30.84 30.84 1.4K
12:31 30.84 30.88 30.84 30.88 1.7K
12:32 30.89 30.89 30.86 30.87 2.9K
12:33 30.84 30.84 30.84 30.84 0.3K
12:34 30.84 30.86 30.84 30.86 2.9K
12:35 30.86 30.86 30.86 30.86 2.4K
12:36 30.86 30.86 30.86 30.86 0.9K
12:37 30.87 30.87 30.85 30.85 4.8K
12:40 30.81 30.81 30.78 30.78 3.5K
12:41 30.75 30.75 30.73 30.74 1.3K
12:42 30.73 30.73 30.72 30.73 4.4K
12:43 30.75 30.75 30.69 30.69 5.8K
12:44 30.70 30.70 30.69 30.69 1.7K
12:45 30.70 30.70 30.70 30.70 0.9K
12:46 30.67 30.67 30.64 30.64 2.7K
12:47 30.64 30.65 30.64 30.65 0.6K
12:48 30.63 30.69 30.63 30.68 2.4K
12:49 30.71 30.71 30.70 30.70 2.6K
12:50 30.74 30.74 30.74 30.74 0.4K
12:51 30.76 30.77 30.76 30.77 0.6K
12:52 30.78 30.79 30.77 30.79 2.2K
12:53 30.79 30.79 30.79 30.79 0.1K
12:54 30.81 30.82 30.80 30.82 2.9K
12:55 30.85 30.85 30.82 30.82 2.0K
12:56 30.81 30.85 30.81 30.85 2.5K
12:57 30.84 30.84 30.84 30.84 1.5K
12:58 30.82 30.82 30.79 30.81 26.7K
12:59 30.83 30.83 30.77 30.77 3.7K
13:00 30.78 30.83 30.78 30.83 3.0K
13:01 30.84 30.84 30.82 30.82 3.0K
13:02 30.78 30.78 30.73 30.73 2.6K
13:03 30.70 30.71 30.70 30.71 2.2K
13:04 30.64 30.65 30.64 30.65 1.0K
13:05 30.65 30.69 30.65 30.69 1.0K
13:06 30.66 30.66 30.66 30.66 1.1K
13:07 30.68 30.68 30.68 30.68 0.2K
13:08 30.68 30.68 30.61 30.61 1.6K
13:09 30.62 30.66 30.62 30.66 2.4K
13:10 30.66 30.69 30.64 30.64 2.9K
13:11 30.62 30.64 30.62 30.64 1.4K
13:12 30.62 30.62 30.60 30.60 1.9K
13:13 30.64 30.64 30.64 30.64 0.3K
13:14 30.65 30.65 30.65 30.65 1.0K
13:16 30.64 30.65 30.63 30.63 1.7K
13:18 30.66 30.66 30.66 30.66 1.2K
13:19 30.63 30.63 30.62 30.62 0.5K
13:20 30.63 30.65 30.63 30.65 1.8K
13:21 30.65 30.70 30.65 30.70 2.0K
13:22 30.71 30.71 30.71 30.71 0.4K
13:23 30.71 30.71 30.69 30.69 0.9K
13:24 30.69 30.69 30.69 30.69 0.8K
13:25 30.68 30.68 30.67 30.67 1.2K
13:26 30.67 30.67 30.66 30.66 1.4K
13:27 30.66 30.67 30.66 30.67 2.9K
13:28 30.68 30.68 30.68 30.68 0.4K
13:29 30.67 30.67 30.66 30.66 0.5K
13:30 30.64 30.68 30.64 30.66 2.5K
13:31 30.65 30.65 30.63 30.63 1.6K
13:32 30.63 30.64 30.63 30.64 1.2K
13:34 30.62 30.62 30.62 30.62 0.2K
13:35 30.64 30.64 30.64 30.64 1.2K
13:36 30.62 30.63 30.62 30.63 1.4K
13:37 30.63 30.63 30.62 30.63 1.1K
13:38 30.64 30.66 30.64 30.65 1.7K
13:39 30.66 30.66 30.66 30.66 0.3K
13:40 30.66 30.66 30.66 30.66 1.2K
13:41 30.67 30.67 30.65 30.67 0.5K
13:42 30.68 30.68 30.67 30.67 2.1K
13:43 30.70 30.70 30.70 30.70 1.4K
13:44 30.69 30.69 30.69 30.69 1.0K
13:45 30.68 30.68 30.68 30.68 0.8K
13:46 30.66 30.66 30.66 30.66 1.1K
13:47 30.67 30.67 30.67 30.67 0.9K
13:48 30.64 30.65 30.64 30.65 2.4K
13:50 30.67 30.67 30.66 30.66 0.8K
13:51 30.65 30.66 30.65 30.66 1.5K
13:52 30.65 30.66 30.65 30.66 0.6K
13:53 30.66 30.68 30.66 30.68 2.4K
13:54 30.70 30.70 30.70 30.70 0.4K
13:55 30.70 30.71 30.70 30.71 0.8K
13:56 30.70 30.70 30.67 30.67 2.4K
13:57 30.65 30.65 30.65 30.65 0.4K
13:58 30.66 30.66 30.66 30.66 2.1K
13:59 30.66 30.66 30.66 30.66 0.5K
14:00 30.66 30.67 30.66 30.67 3.1K
14:01 30.67 30.67 30.67 30.67 0.9K
14:02 30.61 30.61 30.59 30.60 4.3K
14:06 30.65 30.66 30.65 30.65 2.8K
14:07 30.64 30.64 30.64 30.64 0.2K
14:08 30.62 30.62 30.60 30.60 2.2K
14:09 30.60 30.60 30.59 30.59 0.5K
14:10 30.59 30.59 30.58 30.58 1.1K
14:11 30.54 30.58 30.53 30.58 3.5K
14:12 30.58 30.58 30.58 30.58 0.5K
14:13 30.56 30.56 30.54 30.54 2.2K
14:14 30.54 30.55 30.54 30.55 1.2K
14:16 30.53 30.53 30.49 30.49 3.0K
14:17 30.50 30.51 30.50 30.50 2.7K
14:19 30.48 30.49 30.48 30.49 0.7K
14:20 30.49 30.50 30.49 30.49 2.4K
14:22 30.52 30.54 30.51 30.51 2.0K
14:24 30.51 30.51 30.51 30.51 0.2K
14:25 30.51 30.54 30.51 30.54 2.7K
14:27 30.58 30.59 30.58 30.59 1.8K
14:30 30.60 30.60 30.58 30.58 1.8K
14:31 30.58 30.58 30.58 30.58 0.2K
14:32 30.59 30.59 30.59 30.59 0.6K
14:33 30.58 30.58 30.58 30.58 1.5K
14:34 30.60 30.60 30.60 30.60 1.0K
14:35 30.60 30.60 30.59 30.59 0.9K
14:36 30.59 30.61 30.59 30.61 2.3K
14:37 30.61 30.61 30.61 30.61 0.8K
14:39 30.62 30.62 30.61 30.62 1.8K
14:40 30.61 30.61 30.58 30.58 2.7K
14:41 30.57 30.57 30.57 30.57 0.6K
14:42 30.56 30.57 30.56 30.57 1.5K
14:43 30.55 30.55 30.55 30.55 1.5K
14:44 30.55 30.55 30.53 30.53 1.1K
14:45 30.53 30.53 30.53 30.53 0.7K
14:46 30.52 30.56 30.52 30.56 4.3K
14:47 30.58 30.60 30.58 30.60 1.9K
14:49 30.60 30.61 30.60 30.61 1.2K
14:50 30.61 30.61 30.61 30.61 1.2K
14:51 30.61 30.61 30.61 30.61 1.0K
14:52 30.62 30.64 30.62 30.64 4.1K
14:53 30.65 30.66 30.65 30.66 1.1K
14:54 30.68 30.68 30.68 30.68 0.2K
14:55 30.69 30.69 30.68 30.68 1.6K
14:56 30.69 30.71 30.69 30.71 2.6K
14:57 30.72 30.72 30.72 30.72 1.0K
14:58 30.71 30.71 30.70 30.70 1.5K
14:59 30.70 30.70 30.70 30.70 0.9K
15:00 30.71 30.77 30.71 30.77 4.7K
15:01 30.76 30.76 30.76 30.76 1.4K
15:02 30.74 30.74 30.74 30.74 2.5K
15:03 30.70 30.70 30.68 30.68 2.2K
15:04 30.69 30.71 30.69 30.71 3.9K
15:05 30.71 30.73 30.71 30.73 4.0K
15:06 30.75 30.75 30.74 30.74 0.9K
15:07 30.71 30.71 30.70 30.71 3.4K
15:08 30.72 30.72 30.71 30.71 1.1K
15:09 30.72 30.72 30.72 30.72 0.9K
15:10 30.73 30.73 30.71 30.71 3.8K
15:11 30.71 30.71 30.71 30.71 0.7K
15:12 30.72 30.72 30.70 30.70 1.1K
15:13 30.71 30.71 30.68 30.68 1.9K
15:14 30.67 30.67 30.66 30.66 1.5K
15:15 30.67 30.68 30.67 30.68 2.2K
15:16 30.66 30.66 30.66 30.66 0.9K
15:17 30.64 30.67 30.64 30.67 3.9K
15:19 30.67 30.67 30.67 30.67 0.6K
15:20 30.68 30.69 30.67 30.67 2.6K
15:21 30.67 30.67 30.67 30.67 2.6K
15:22 30.65 30.65 30.65 30.65 1.3K
15:23 30.64 30.64 30.63 30.63 2.2K
15:24 30.63 30.63 30.63 30.63 0.4K
15:25 30.63 30.63 30.57 30.57 2.2K
15:26 30.56 30.58 30.56 30.58 3.5K
15:27 30.57 30.61 30.57 30.60 3.4K
15:28 30.60 30.61 30.60 30.61 1.4K
15:29 30.62 30.62 30.61 30.61 1.1K
15:30 30.61 30.63 30.60 30.63 2.9K
15:31 30.63 30.66 30.63 30.66 6.1K
15:32 30.66 30.66 30.65 30.65 3.4K
15:33 30.64 30.64 30.63 30.63 2.2K
15:34 30.63 30.65 30.63 30.64 3.3K
15:35 30.65 30.68 30.65 30.68 4.0K
15:36 30.68 30.69 30.68 30.68 2.8K
15:37 30.71 30.72 30.71 30.72 3.2K
15:38 30.71 30.71 30.69 30.69 3.1K
15:39 30.68 30.68 30.68 30.68 2.2K
15:40 30.67 30.68 30.67 30.68 4.2K
15:41 30.68 30.70 30.68 30.70 6.6K
15:42 30.72 30.72 30.70 30.70 2.6K
15:43 30.69 30.70 30.69 30.70 3.3K
15:44 30.70 30.70 30.69 30.69 3.3K
15:45 30.69 30.72 30.68 30.71 4.5K
15:46 30.70 30.70 30.69 30.70 5.4K
15:47 30.70 30.70 30.69 30.70 3.7K
15:48 30.70 30.70 30.69 30.69 1.5K
15:49 30.69 30.70 30.68 30.70 5.2K
15:50 30.71 30.73 30.70 30.71 9.6K
15:51 30.70 30.70 30.68 30.68 8.3K
15:52 30.68 30.70 30.68 30.68 5.7K
15:53 30.68 30.68 30.64 30.64 8.9K
15:54 30.65 30.65 30.62 30.62 9.0K
15:55 30.66 30.69 30.66 30.67 20.4K
15:56 30.67 30.67 30.66 30.67 9.8K
15:57 30.67 30.70 30.67 30.69 26.4K
15:58 30.69 30.69 30.68 30.69 21.1K
15:59 30.69 30.74 30.69 30.72 212.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据