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 31.22 31.22 31.07 31.07 9.4K
09:31 30.96 31.00 30.96 31.00 4.3K
09:34 31.10 31.12 31.10 31.12 2.6K
09:36 31.12 31.12 31.02 31.04 0.4K
09:38 31.13 31.13 31.13 31.13 0.5K
09:39 31.06 31.14 31.06 31.14 1.4K
09:40 30.98 31.06 30.98 31.06 5.2K
09:41 31.06 31.06 31.06 31.06 0.3K
09:42 31.07 31.07 30.94 31.07 2.4K
09:43 31.08 31.08 31.08 31.08 0.1K
09:44 31.09 31.09 31.09 31.09 0.2K
09:45 31.09 31.09 31.09 31.09 3.1K
09:46 31.11 31.11 31.10 31.10 1.8K
09:47 31.10 31.10 31.06 31.06 0.3K
09:48 31.11 31.11 31.06 31.06 2.0K
09:49 31.10 31.10 31.10 31.10 3.5K
09:50 31.10 31.11 31.10 31.11 0.3K
09:51 31.08 31.21 31.08 31.21 10.1K
09:52 31.19 31.19 31.19 31.19 0.6K
09:53 31.19 31.25 31.19 31.25 4.0K
09:54 31.26 31.26 31.26 31.26 3.0K
09:56 31.21 31.21 31.15 31.15 3.2K
09:57 31.13 31.13 31.13 31.13 0.5K
09:59 31.19 31.19 31.18 31.18 1.2K
10:00 31.18 31.65 31.18 31.65 19.8K
10:01 31.79 31.79 31.79 31.79 0.6K
10:02 31.85 31.91 31.85 31.89 0.9K
10:04 31.87 31.87 31.87 31.87 0.4K
10:05 31.93 31.95 31.93 31.93 1.6K
10:06 31.96 31.97 31.91 31.93 2.7K
10:07 31.91 31.91 31.91 31.91 0.4K
10:08 31.99 32.14 31.99 32.12 4.3K
10:09 32.14 32.19 32.14 32.19 1.3K
10:10 32.20 32.22 32.20 32.22 1.0K
10:11 32.29 32.29 32.17 32.17 5.0K
10:13 32.25 32.38 32.25 32.38 3.1K
10:14 32.44 32.50 32.44 32.47 2.0K
10:15 32.50 32.57 32.50 32.56 2.5K
10:16 32.55 32.55 32.55 32.55 1.1K
10:17 32.48 32.48 32.45 32.45 1.2K
10:18 32.44 32.45 32.44 32.45 4.4K
10:19 32.46 32.46 32.31 32.31 10.0K
10:20 32.34 32.39 32.34 32.37 2.1K
10:21 32.36 32.36 32.24 32.24 1.6K
10:22 32.21 32.21 32.21 32.21 1.5K
10:23 32.19 32.19 32.14 32.14 2.1K
10:24 32.21 32.27 32.21 32.23 2.4K
10:25 32.42 32.42 32.42 32.42 0.2K
10:26 32.42 32.42 32.42 32.42 4.7K
10:27 32.44 32.44 32.37 32.37 6.3K
10:28 32.37 32.44 32.37 32.43 1.5K
10:29 32.50 32.52 32.49 32.49 2.2K
10:30 32.56 32.56 32.56 32.56 2.3K
10:32 32.56 32.60 32.56 32.58 2.2K
10:33 32.59 32.61 32.52 32.52 14.3K
10:34 32.61 32.61 32.58 32.58 1.9K
10:35 32.57 32.57 32.57 32.57 1.1K
10:36 32.58 32.62 32.58 32.62 1.8K
10:37 32.61 32.62 32.61 32.62 0.3K
10:38 32.62 32.62 32.62 32.62 2.2K
10:39 32.63 32.68 32.63 32.64 10.1K
10:40 32.68 32.75 32.68 32.75 2.7K
10:41 32.71 32.71 32.67 32.67 1.6K
10:42 32.68 32.74 32.68 32.74 2.2K
10:43 32.74 32.82 32.74 32.82 4.0K
10:44 32.81 32.81 32.75 32.75 7.2K
10:45 32.79 32.80 32.79 32.80 0.9K
10:46 32.82 32.84 32.82 32.84 1.6K
10:47 32.86 32.91 32.86 32.91 4.7K
10:48 32.92 32.92 32.86 32.86 3.5K
10:49 32.82 32.82 32.81 32.81 1.3K
10:50 32.82 32.84 32.78 32.78 7.7K
10:51 32.79 32.79 32.69 32.69 2.2K
10:52 32.71 32.71 32.71 32.71 1.2K
10:53 32.68 32.68 32.66 32.66 1.0K
10:54 32.67 32.73 32.67 32.72 2.5K
10:55 32.74 32.74 32.74 32.74 0.6K
10:56 32.77 32.77 32.77 32.77 6.0K
10:57 32.80 32.80 32.76 32.76 14.7K
10:58 32.72 32.75 32.72 32.75 0.8K
10:59 32.76 32.76 32.73 32.73 1.5K
11:00 32.66 32.66 32.62 32.65 2.9K
11:03 32.68 32.68 32.68 32.68 0.2K
11:04 32.67 32.69 32.67 32.69 1.2K
11:05 32.64 32.69 32.64 32.69 3.2K
11:07 32.66 32.66 32.66 32.66 0.6K
11:08 32.62 32.64 32.62 32.62 2.0K
11:09 32.61 32.63 32.61 32.63 0.9K
11:10 32.64 32.69 32.64 32.69 3.0K
11:11 32.67 32.67 32.67 32.67 0.7K
11:12 32.63 32.66 32.63 32.66 3.4K
11:13 32.63 32.63 32.63 32.63 1.1K
11:15 32.67 32.67 32.65 32.65 1.6K
11:16 32.69 32.69 32.69 32.69 0.9K
11:17 32.70 32.70 32.70 32.70 0.8K
11:18 32.70 32.70 32.68 32.68 1.1K
11:19 32.68 32.68 32.68 32.68 1.3K
11:21 32.68 32.68 32.68 32.67 1.0K
11:22 32.70 32.70 32.70 32.70 0.9K
11:23 32.71 32.71 32.70 32.70 1.5K
11:24 32.69 32.69 32.66 32.66 1.5K
11:25 32.67 32.67 32.63 32.63 1.8K
11:27 32.62 32.62 32.62 32.62 0.3K
11:28 32.67 32.67 32.67 32.67 1.4K
11:29 32.66 32.66 32.65 32.65 3.5K
11:30 32.66 32.69 32.66 32.69 2.1K
11:31 32.69 32.71 32.67 32.67 3.0K
11:32 32.69 32.72 32.69 32.72 1.6K
11:33 32.68 32.68 32.68 32.68 1.1K
11:34 32.71 32.71 32.71 32.71 0.9K
11:36 32.67 32.67 32.64 32.64 2.7K
11:37 32.63 32.63 32.63 32.63 0.7K
11:38 32.65 32.65 32.65 32.65 0.6K
11:39 32.62 32.62 32.62 32.62 0.7K
11:41 32.64 32.64 32.61 32.61 1.1K
11:42 32.61 32.61 32.61 32.61 1.4K
11:44 32.62 32.63 32.62 32.63 3.7K
11:46 32.65 32.75 32.65 32.72 63.8K
11:47 32.69 32.69 32.68 32.69 5.2K
11:48 32.69 32.69 32.66 32.66 2.5K
11:49 32.67 32.67 32.66 32.66 1.1K
11:50 32.63 32.63 32.60 32.60 3.4K
11:52 32.60 32.60 32.60 32.60 0.5K
11:53 32.59 32.62 32.59 32.62 2.1K
11:54 32.61 32.61 32.61 32.61 2.3K
11:55 32.62 32.62 32.62 32.62 0.6K
11:56 32.62 32.62 32.54 32.54 2.6K
11:57 32.53 32.57 32.53 32.57 2.5K
11:58 32.52 32.52 32.50 32.49 2.4K
11:59 32.48 32.50 32.46 32.46 2.3K
12:00 32.46 32.50 32.45 32.45 4.8K
12:01 32.47 32.54 32.47 32.54 3.9K
12:02 32.56 32.58 32.56 32.58 1.9K
12:03 32.58 32.62 32.57 32.62 2.1K
12:04 32.57 32.58 32.57 32.58 2.2K
12:05 32.56 32.59 32.56 32.59 1.1K
12:06 32.60 32.60 32.58 32.60 0.8K
12:07 32.63 32.63 32.61 32.61 3.0K
12:08 32.64 32.64 32.64 32.64 1.6K
12:09 32.64 32.64 32.64 32.64 1.1K
12:10 32.64 32.64 32.63 32.64 1.3K
12:11 32.62 32.62 32.62 32.62 0.3K
12:12 32.64 32.64 32.62 32.62 2.5K
12:13 32.64 32.64 32.60 32.60 2.9K
12:14 32.60 32.60 32.60 32.60 1.2K
12:15 32.61 32.61 32.58 32.61 6.5K
12:16 32.59 32.59 32.56 32.56 3.6K
12:17 32.54 32.55 32.52 32.55 1.6K
12:19 32.57 32.61 32.57 32.60 2.1K
12:20 32.61 32.61 32.61 32.60 0.3K
12:21 32.61 32.64 32.61 32.62 2.4K
12:22 32.60 32.62 32.60 32.62 0.8K
12:23 32.61 32.63 32.61 32.63 1.0K
12:24 32.60 32.60 32.60 32.60 1.2K
12:25 32.57 32.58 32.57 32.58 2.3K
12:26 32.55 32.55 32.55 32.55 0.3K
12:27 32.58 32.58 32.57 32.57 1.8K
12:28 32.57 32.58 32.53 32.53 5.7K
12:29 32.54 32.54 32.52 32.52 1.2K
12:30 32.55 32.59 32.55 32.56 4.0K
12:31 32.61 32.61 32.61 32.61 1.0K
12:32 32.57 32.57 32.55 32.57 2.5K
12:33 32.53 32.53 32.53 32.53 1.2K
12:34 32.52 32.52 32.50 32.50 0.4K
12:35 32.51 32.51 32.51 32.51 0.5K
12:36 32.52 32.54 32.52 32.53 1.9K
12:37 32.52 32.52 32.46 32.46 1.9K
12:38 32.46 32.46 32.43 32.43 1.5K
12:39 32.43 32.43 32.40 32.40 1.7K
12:40 32.45 32.45 32.45 32.45 0.2K
12:41 32.41 32.41 32.40 32.40 1.6K
12:43 32.42 32.42 32.42 32.42 0.2K
12:44 32.44 32.44 32.44 32.44 0.3K
12:45 32.43 32.43 32.43 32.42 1.2K
12:47 32.45 32.45 32.45 32.45 0.9K
12:48 32.44 32.59 32.44 32.59 61.2K
12:49 32.54 32.57 32.52 32.53 11.6K
12:50 32.54 32.54 32.54 32.54 0.9K
12:51 32.52 32.54 32.52 32.53 3.4K
12:52 32.51 32.53 32.50 32.53 1.9K
12:53 32.52 32.52 32.51 32.51 2.5K
12:54 32.49 32.49 32.46 32.49 6.0K
12:55 32.52 32.52 32.51 32.51 1.7K
12:56 32.48 32.48 32.45 32.45 1.0K
12:57 32.45 32.45 32.43 32.43 0.9K
12:58 32.43 32.45 32.43 32.45 1.4K
12:59 32.46 32.49 32.46 32.46 1.6K
13:00 32.51 32.51 32.50 32.49 1.0K
13:01 32.52 32.54 32.51 32.54 7.0K
13:02 32.58 32.58 32.58 32.58 0.3K
13:03 32.58 32.58 32.58 32.58 0.4K
13:04 32.58 32.58 32.58 32.58 0.8K
13:05 32.59 32.59 32.59 32.59 0.5K
13:06 32.57 32.58 32.57 32.58 2.9K
13:08 32.60 32.60 32.60 32.60 2.5K
13:09 32.58 32.60 32.58 32.60 1.8K
13:10 32.60 32.62 32.60 32.62 1.1K
13:11 32.62 32.62 32.62 32.62 1.1K
13:12 32.62 32.63 32.61 32.61 3.7K
13:13 32.59 32.59 32.59 32.59 0.8K
13:14 32.60 32.62 32.60 32.62 1.6K
13:15 32.62 32.62 32.62 32.62 0.2K
13:16 32.58 32.58 32.58 32.58 0.1K
13:17 32.60 32.60 32.60 32.60 0.4K
13:18 32.60 32.60 32.59 32.59 0.7K
13:20 32.61 32.63 32.61 32.61 2.2K
13:21 32.63 32.63 32.63 32.63 1.0K
13:22 32.62 32.62 32.61 32.61 2.3K
13:23 32.62 32.66 32.62 32.64 5.2K
13:24 32.66 32.66 32.66 32.66 0.5K
13:25 32.66 32.66 32.66 32.66 0.5K
13:26 32.66 32.66 32.65 32.65 2.7K
13:27 32.67 32.68 32.67 32.68 2.3K
13:28 32.70 32.70 32.69 32.69 1.2K
13:29 32.70 32.71 32.70 32.71 1.6K
13:30 32.71 32.75 32.71 32.74 1.8K
13:31 32.72 32.72 32.72 32.72 2.2K
13:32 32.72 32.72 32.69 32.69 3.4K
13:33 32.64 32.70 32.64 32.70 1.9K
13:34 32.70 32.70 32.70 32.70 0.4K
13:35 32.70 32.70 32.66 32.66 1.9K
13:36 32.66 32.67 32.66 32.67 0.9K
13:37 32.67 32.67 32.65 32.65 2.4K
13:38 32.67 32.67 32.67 32.67 3.0K
13:39 32.67 32.67 32.65 32.65 0.8K
13:40 32.63 32.63 32.61 32.60 1.7K
13:41 32.60 32.61 32.60 32.61 0.9K
13:42 32.61 32.62 32.61 32.62 0.8K
13:43 32.62 32.63 32.62 32.63 1.0K
13:44 32.63 32.63 32.63 32.63 1.8K
13:46 32.67 32.67 32.67 32.67 1.0K
13:47 32.65 32.65 32.65 32.65 0.2K
13:48 32.66 32.66 32.66 32.66 0.8K
13:49 32.65 32.65 32.64 32.64 1.5K
13:50 32.65 32.65 32.65 32.65 0.2K
13:51 32.63 32.63 32.63 32.63 2.0K
13:52 32.63 32.63 32.63 32.63 0.3K
13:53 32.64 32.64 32.64 32.64 1.8K
13:55 32.63 32.65 32.63 32.65 1.0K
13:56 32.65 32.65 32.62 32.62 2.8K
13:57 32.61 32.61 32.61 32.61 1.4K
13:58 32.60 32.60 32.59 32.59 1.0K
13:59 32.57 32.57 32.55 32.55 1.7K
14:00 32.56 32.58 32.56 32.58 4.3K
14:01 32.58 32.58 32.58 32.58 1.2K
14:02 32.56 32.56 32.56 32.56 0.8K
14:03 32.54 32.55 32.54 32.55 2.5K
14:04 32.55 32.55 32.55 32.55 0.6K
14:05 32.55 32.55 32.51 32.51 1.1K
14:06 32.51 32.51 32.51 32.51 0.5K
14:07 32.53 32.55 32.53 32.55 2.6K
14:08 32.56 32.56 32.56 32.56 0.9K
14:09 32.58 32.58 32.55 32.55 1.7K
14:10 32.55 32.55 32.55 32.55 0.6K
14:11 32.57 32.57 32.56 32.57 1.1K
14:12 32.55 32.58 32.55 32.58 1.7K
14:14 32.57 32.57 32.57 32.57 1.1K
14:15 32.57 32.57 32.57 32.57 1.1K
14:16 32.57 32.57 32.55 32.55 1.6K
14:17 32.56 32.56 32.54 32.54 1.5K
14:18 32.55 32.55 32.55 32.55 0.7K
14:20 32.53 32.53 32.52 32.53 1.9K
14:21 32.54 32.54 32.54 32.54 0.7K
14:22 32.54 32.54 32.53 32.53 0.8K
14:23 32.52 32.52 32.52 32.52 0.9K
14:24 32.55 32.55 32.55 32.55 1.2K
14:25 32.52 32.52 32.51 32.52 2.5K
14:26 32.55 32.55 32.55 32.55 0.6K
14:27 32.56 32.57 32.55 32.55 3.1K
14:30 32.57 32.57 32.57 32.57 0.6K
14:31 32.55 32.55 32.55 32.55 2.3K
14:33 32.57 32.58 32.57 32.58 1.3K
14:34 32.58 32.58 32.57 32.57 2.5K
14:35 32.58 32.60 32.58 32.59 1.6K
14:36 32.59 32.60 32.59 32.60 0.7K
14:37 32.60 32.60 32.55 32.57 4.0K
14:38 32.58 32.58 32.54 32.54 2.9K
14:40 32.55 32.56 32.55 32.55 3.1K
14:42 32.49 32.49 32.49 32.49 2.5K
14:43 32.52 32.60 32.50 32.58 36.4K
14:44 32.60 32.60 32.58 32.60 4.1K
14:45 32.61 32.62 32.61 32.62 1.2K
14:46 32.65 32.70 32.65 32.70 3.6K
14:47 32.67 32.67 32.67 32.67 1.8K
14:48 32.68 32.69 32.68 32.69 1.6K
14:49 32.67 32.67 32.67 32.67 1.4K
14:50 32.68 32.68 32.68 32.68 0.9K
14:51 32.67 32.67 32.65 32.65 3.1K
14:53 32.71 32.71 32.70 32.70 0.7K
14:54 32.72 32.75 32.72 32.75 4.5K
14:55 32.76 32.76 32.74 32.74 1.7K
14:56 32.72 32.72 32.70 32.70 1.1K
14:57 32.71 32.71 32.69 32.69 0.7K
14:58 32.69 32.69 32.68 32.68 0.9K
14:59 32.67 32.67 32.66 32.66 1.7K
15:00 32.66 32.68 32.65 32.65 2.6K
15:01 32.62 32.62 32.62 32.62 1.4K
15:02 32.63 32.63 32.63 32.63 0.6K
15:03 32.62 32.62 32.61 32.61 2.9K
15:04 32.64 32.64 32.64 32.64 1.8K
15:06 32.64 32.64 32.64 32.64 0.7K
15:07 32.65 32.65 32.62 32.62 1.9K
15:08 32.63 32.63 32.57 32.57 3.7K
15:09 32.55 32.55 32.55 32.55 1.0K
15:10 32.55 32.56 32.55 32.56 1.5K
15:11 32.57 32.58 32.57 32.58 1.3K
15:12 32.58 32.60 32.58 32.60 1.1K
15:13 32.60 32.60 32.60 32.60 0.7K
15:14 32.59 32.59 32.59 32.59 2.4K
15:15 32.57 32.57 32.55 32.55 1.7K
15:16 32.55 32.55 32.55 32.55 0.9K
15:17 32.55 32.56 32.55 32.56 1.7K
15:18 32.57 32.57 32.57 32.57 1.1K
15:19 32.56 32.56 32.56 32.56 1.3K
15:20 32.55 32.57 32.55 32.57 1.1K
15:21 32.57 32.58 32.55 32.55 12.3K
15:23 32.55 32.56 32.54 32.55 4.2K
15:24 32.54 32.54 32.54 32.54 0.2K
15:25 32.53 32.53 32.53 32.53 2.0K
15:26 32.54 32.54 32.54 32.54 1.5K
15:27 32.53 32.53 32.51 32.52 3.9K
15:28 32.52 32.52 32.52 32.52 2.1K
15:29 32.52 32.52 32.49 32.49 3.3K
15:30 32.51 32.52 32.45 32.45 5.0K
15:31 32.47 32.47 32.38 32.38 8.4K
15:33 32.37 32.38 32.37 32.37 2.8K
15:34 32.31 32.31 32.28 32.28 2.7K
15:35 32.30 32.31 32.29 32.31 4.4K
15:37 32.25 32.26 32.25 32.26 1.6K
15:38 32.25 32.25 32.24 32.24 9.0K
15:39 32.23 32.23 32.23 32.23 6.7K
15:40 32.20 32.21 32.18 32.21 3.9K
15:41 32.21 32.21 32.18 32.20 3.7K
15:42 32.19 32.22 32.19 32.22 2.2K
15:43 32.21 32.21 32.18 32.21 3.5K
15:44 32.21 32.23 32.18 32.19 8.2K
15:45 32.18 32.21 32.18 32.19 5.0K
15:46 32.19 32.19 32.19 32.19 2.8K
15:47 32.19 32.19 32.16 32.16 6.9K
15:48 32.14 32.16 32.14 32.15 11.3K
15:49 32.13 32.16 32.12 32.15 7.0K
15:50 32.18 32.24 32.18 32.22 11.7K
15:51 32.24 32.26 32.20 32.20 10.7K
15:52 32.20 32.20 32.19 32.19 4.3K
15:53 32.15 32.15 32.05 32.05 16.2K
15:54 32.05 32.09 32.04 32.05 14.8K
15:55 32.14 32.14 32.08 32.08 19.2K
15:56 32.08 32.10 32.08 32.09 23.9K
15:57 32.09 32.10 32.07 32.08 22.9K
15:58 32.11 32.13 32.08 32.10 31.7K
15:59 32.10 32.13 32.10 32.13 268.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据