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 32.01 32.01 31.60 31.93 10.0K
09:33 32.09 32.09 32.09 32.09 1.9K
09:37 31.84 31.94 31.84 31.94 1.0K
09:38 31.94 31.94 31.94 31.94 2.5K
09:39 31.93 31.93 31.84 31.85 2.6K
09:40 31.85 31.85 31.85 31.85 0.2K
09:41 31.81 31.88 31.81 31.88 3.8K
09:47 31.81 31.81 31.78 31.78 1.5K
09:48 31.79 31.87 31.79 31.87 1.8K
09:49 31.90 31.91 31.90 31.91 1.6K
09:50 31.88 31.88 31.83 31.83 2.8K
09:56 31.92 31.92 31.92 31.92 2.5K
09:59 31.93 31.96 31.93 31.96 1.0K
10:00 31.93 31.93 31.93 31.93 2.8K
10:01 31.89 31.92 31.89 31.92 1.2K
10:02 31.95 31.95 31.95 31.95 0.4K
10:03 31.95 31.97 31.95 31.97 0.3K
10:04 31.98 31.98 31.98 31.98 0.5K
10:05 32.00 32.00 32.00 32.00 0.7K
10:06 32.01 32.01 32.01 32.01 0.5K
10:08 32.06 32.09 32.06 32.09 1.5K
10:10 32.09 32.09 32.06 32.06 2.0K
10:11 32.05 32.05 32.02 32.02 1.5K
10:12 32.04 32.04 32.00 32.00 1.1K
10:13 31.99 31.99 31.99 31.99 0.3K
10:14 32.01 32.02 32.01 32.02 0.7K
10:16 32.02 32.02 32.02 32.02 0.3K
10:17 32.04 32.04 32.04 32.04 0.7K
10:18 32.00 32.00 32.00 32.00 1.4K
10:20 31.96 31.96 31.96 31.96 0.9K
10:21 31.97 31.97 31.97 31.97 2.3K
10:26 31.95 31.95 31.95 31.95 1.0K
10:27 31.97 31.99 31.97 31.99 1.9K
10:28 31.98 31.99 31.98 31.99 1.7K
10:30 32.00 32.00 32.00 32.00 0.4K
10:31 32.02 32.03 32.02 32.03 1.1K
10:33 32.03 32.03 32.03 32.03 1.5K
10:34 31.98 31.98 31.98 31.98 0.5K
10:35 31.98 31.98 31.98 31.98 0.5K
10:36 31.99 31.99 31.99 31.99 0.2K
10:37 31.97 31.98 31.97 31.98 1.0K
10:40 31.97 31.97 31.97 31.97 1.1K
10:41 31.96 31.96 31.96 31.96 1.1K
10:42 31.97 31.97 31.95 31.95 1.0K
10:43 31.93 31.93 31.93 31.93 0.7K
10:44 31.92 31.96 31.92 31.96 1.7K
10:45 31.97 31.97 31.97 31.97 0.4K
10:46 31.97 32.01 31.97 32.01 49.6K
10:47 32.03 32.03 32.03 32.03 2.1K
10:48 32.06 32.07 32.06 32.07 1.1K
10:50 32.10 32.14 32.10 32.14 1.3K
10:51 32.16 32.16 32.12 32.12 3.5K
10:53 32.09 32.09 32.09 32.09 0.4K
10:55 32.06 32.06 32.06 32.06 1.1K
10:56 32.03 32.06 32.03 32.06 2.0K
10:58 32.10 32.10 32.10 32.10 0.3K
10:59 32.11 32.11 32.11 32.10 0.8K
11:00 32.13 32.13 32.10 32.10 3.8K
11:04 32.08 32.08 32.07 32.07 2.4K
11:07 32.10 32.10 32.10 32.10 0.8K
11:09 32.08 32.08 32.08 32.08 2.6K
11:10 32.08 32.08 32.06 32.06 0.4K
11:11 32.05 32.05 32.01 32.04 2.6K
11:12 32.04 32.04 32.04 32.04 0.6K
11:13 32.02 32.02 32.01 32.01 2.3K
11:17 32.02 32.02 32.02 32.02 0.6K
11:18 32.00 32.00 32.00 32.00 0.7K
11:19 31.98 31.98 31.98 31.98 0.6K
11:20 32.00 32.00 32.00 32.00 0.9K
11:21 32.02 32.02 32.02 32.02 0.3K
11:22 32.02 32.02 32.02 32.02 0.5K
11:24 32.01 32.01 32.01 32.01 0.5K
11:25 32.01 32.02 32.01 32.01 1.0K
11:26 32.03 32.03 32.03 32.03 1.4K
11:27 32.05 32.05 32.04 32.04 1.3K
11:30 32.05 32.05 32.05 32.05 1.0K
11:31 32.06 32.07 32.06 32.07 3.8K
11:32 32.08 32.08 32.08 32.08 0.4K
11:33 32.09 32.09 32.06 32.06 3.3K
11:34 32.07 32.07 32.07 32.07 0.4K
11:36 32.03 32.03 32.03 32.03 1.6K
11:37 32.03 32.06 32.03 32.06 1.8K
11:39 32.07 32.07 32.07 32.07 1.1K
11:41 32.07 32.07 32.07 32.07 0.3K
11:42 32.06 32.07 32.04 32.03 4.5K
11:43 32.04 32.09 32.04 32.09 2.7K
11:47 32.06 32.06 32.02 32.02 1.7K
11:48 32.04 32.04 32.04 32.04 1.1K
11:50 32.06 32.06 32.06 32.06 1.5K
11:51 32.05 32.06 32.05 32.06 3.6K
11:57 31.97 31.97 31.97 31.97 0.5K
11:58 31.96 31.96 31.96 31.96 0.2K
11:59 31.97 31.97 31.97 31.97 1.9K
12:00 31.96 31.96 31.96 31.96 1.1K
12:02 31.96 31.96 31.96 31.96 0.3K
12:03 31.94 31.94 31.94 31.94 2.2K
12:05 31.99 31.99 31.99 31.99 1.6K
12:08 31.99 31.99 31.99 31.99 0.5K
12:09 31.99 31.99 31.99 31.99 0.3K
12:10 31.97 31.97 31.97 31.97 2.0K
12:11 31.98 32.00 31.98 32.00 2.1K
12:16 32.00 32.00 31.97 31.97 1.8K
12:17 31.95 31.95 31.95 31.95 0.6K
12:19 31.91 31.91 31.91 31.91 1.8K
12:20 31.89 31.90 31.89 31.90 1.5K
12:21 31.91 31.91 31.91 31.91 0.8K
12:24 31.91 31.93 31.91 31.93 1.8K
12:25 31.93 31.93 31.93 31.93 1.2K
12:27 31.94 31.94 31.94 31.94 0.4K
12:28 31.93 31.93 31.93 31.93 1.2K
12:30 31.94 31.94 31.94 31.94 0.3K
12:31 31.93 31.93 31.93 31.93 0.7K
12:33 31.94 31.94 31.94 31.94 0.8K
12:34 31.92 31.92 31.92 31.92 1.7K
12:36 31.94 31.94 31.94 31.94 0.2K
12:37 31.94 31.94 31.94 31.94 1.0K
12:39 31.95 31.95 31.95 31.95 1.2K
12:40 31.96 31.98 31.96 31.98 3.4K
12:45 31.97 31.97 31.97 31.97 1.0K
12:47 31.98 31.98 31.98 31.98 1.8K
12:48 31.97 31.97 31.96 31.96 1.9K
12:50 31.91 31.91 31.91 31.91 0.8K
12:52 31.87 31.87 31.87 31.87 0.5K
12:53 31.89 31.89 31.89 31.89 0.5K
12:55 31.88 31.88 31.88 31.88 0.2K
12:56 31.91 31.91 31.91 31.91 2.9K
13:00 31.90 31.90 31.90 31.90 0.7K
13:01 31.91 31.93 31.91 31.92 2.8K
13:02 31.93 31.93 31.92 31.92 2.0K
13:03 31.91 31.91 31.87 31.87 2.0K
13:04 31.88 31.88 31.85 31.85 1.5K
13:06 31.88 31.88 31.88 31.88 1.3K
13:07 31.90 31.91 31.90 31.91 2.5K
13:11 31.93 31.93 31.93 31.93 1.2K
13:12 31.95 31.97 31.95 31.97 1.3K
13:14 31.96 31.96 31.96 31.96 1.5K
13:17 31.95 31.95 31.95 31.95 1.5K
13:20 31.95 31.96 31.95 31.96 1.2K
13:21 31.97 31.97 31.97 31.97 1.2K
13:22 31.98 31.98 31.98 31.98 2.2K
13:27 31.99 31.99 31.99 31.99 0.7K
13:28 31.99 31.99 31.95 31.95 2.1K
13:29 31.96 31.96 31.96 31.96 0.4K
13:31 31.94 31.94 31.94 31.94 0.6K
13:32 31.94 31.94 31.94 31.94 0.7K
13:34 31.94 31.94 31.94 31.94 0.2K
13:35 31.91 31.91 31.91 31.91 0.4K
13:36 31.93 31.93 31.93 31.93 1.1K
13:37 31.93 31.93 31.93 31.93 0.7K
13:38 31.92 31.93 31.91 31.91 1.0K
13:39 31.91 31.91 31.91 31.91 1.5K
13:42 31.90 31.90 31.90 31.90 1.2K
13:46 31.91 31.91 31.90 31.90 1.4K
13:48 31.91 31.95 31.91 31.95 64.1K
13:49 31.96 31.96 31.96 31.96 0.7K
13:50 31.97 31.97 31.97 31.97 1.1K
13:52 31.99 31.99 31.97 31.97 1.3K
13:53 31.98 31.98 31.98 31.98 0.2K
13:54 31.97 31.97 31.97 31.97 0.2K
13:55 31.97 31.97 31.96 31.96 1.2K
13:56 31.96 31.96 31.96 31.96 0.8K
13:57 31.94 31.94 31.93 31.94 0.7K
13:58 31.94 31.95 31.94 31.95 3.1K
13:59 31.94 31.94 31.93 31.93 1.9K
14:00 31.92 31.92 31.90 31.90 1.5K
14:01 31.91 31.91 31.91 31.91 0.8K
14:02 31.91 31.91 31.91 31.91 1.8K
14:04 31.88 31.88 31.88 31.88 0.3K
14:05 31.88 31.88 31.88 31.88 0.8K
14:06 31.88 31.89 31.88 31.89 0.8K
14:08 31.90 31.90 31.88 31.88 3.4K
14:09 31.86 31.89 31.86 31.89 2.6K
14:10 31.90 31.90 31.90 31.90 1.3K
14:12 31.92 31.92 31.92 31.92 0.5K
14:13 31.91 31.92 31.91 31.92 1.1K
14:14 31.92 31.92 31.92 31.92 0.5K
14:15 31.90 31.90 31.90 31.90 1.0K
14:16 31.89 31.89 31.89 31.89 1.6K
14:19 31.81 31.81 31.81 31.81 0.8K
14:20 31.82 31.82 31.82 31.82 0.7K
14:21 31.82 31.82 31.82 31.82 0.2K
14:22 31.82 31.82 31.80 31.80 1.4K
14:23 31.76 31.80 31.76 31.80 2.0K
14:25 31.82 31.82 31.82 31.82 1.2K
14:28 31.83 31.83 31.83 31.83 0.5K
14:29 31.84 31.84 31.84 31.84 0.3K
14:31 31.83 31.83 31.83 31.83 1.0K
14:33 31.83 31.83 31.83 31.83 0.3K
14:34 31.82 31.83 31.82 31.83 1.6K
14:36 31.82 31.91 31.82 31.90 45.7K
14:37 31.92 31.92 31.92 31.92 1.1K
14:39 31.94 31.94 31.94 31.94 2.5K
14:40 31.95 31.98 31.95 31.98 1.5K
14:42 31.99 31.99 31.99 31.99 0.4K
14:43 31.99 32.00 31.99 32.00 0.3K
14:44 31.99 32.00 31.99 32.00 0.5K
14:45 31.98 31.98 31.95 31.95 2.7K
14:46 31.95 31.96 31.95 31.96 1.0K
14:49 31.98 31.98 31.98 31.98 0.7K
14:52 31.98 31.99 31.98 31.98 1.8K
14:53 31.98 31.98 31.98 31.98 0.5K
14:54 31.96 31.96 31.96 31.96 1.1K
14:55 31.96 31.96 31.95 31.95 1.5K
14:56 31.95 31.95 31.95 31.95 0.2K
14:57 31.97 31.97 31.97 31.97 1.4K
14:58 31.97 31.97 31.97 31.97 0.4K
14:59 31.95 31.95 31.95 31.95 1.2K
15:01 31.94 31.94 31.93 31.93 0.8K
15:02 31.91 31.91 31.90 31.90 1.6K
15:03 31.91 31.91 31.91 31.91 1.9K
15:04 31.88 31.88 31.88 31.88 0.1K
15:05 31.86 31.89 31.86 31.88 0.8K
15:06 31.86 31.86 31.86 31.86 0.6K
15:07 31.86 31.86 31.86 31.86 1.2K
15:08 31.87 31.87 31.87 31.87 0.2K
15:09 31.87 31.90 31.87 31.90 4.5K
15:10 31.90 31.90 31.90 31.90 0.9K
15:11 31.90 31.90 31.89 31.90 0.4K
15:13 31.90 31.90 31.89 31.89 1.0K
15:14 31.89 31.89 31.89 31.89 1.2K
15:15 31.89 31.89 31.89 31.89 4.3K
15:16 31.88 31.88 31.88 31.88 1.6K
15:17 31.88 31.89 31.88 31.88 1.9K
15:19 31.88 31.88 31.88 31.88 0.3K
15:20 31.88 31.88 31.88 31.88 1.0K
15:21 31.87 31.88 31.87 31.88 0.5K
15:22 31.88 31.90 31.88 31.90 3.8K
15:23 31.91 31.91 31.91 31.91 1.2K
15:24 31.90 31.90 31.90 31.90 1.2K
15:25 31.90 31.90 31.88 31.88 2.5K
15:26 31.87 31.87 31.85 31.85 2.0K
15:27 31.85 31.85 31.85 31.85 0.4K
15:28 31.84 31.84 31.84 31.84 0.4K
15:29 31.85 31.85 31.84 31.84 0.4K
15:30 31.84 31.85 31.84 31.84 2.3K
15:31 31.84 31.84 31.84 31.84 1.8K
15:32 31.84 31.84 31.83 31.83 1.8K
15:33 31.89 31.92 31.89 31.89 7.6K
15:34 31.85 31.89 31.85 31.89 2.5K
15:35 31.89 31.90 31.88 31.89 2.5K
15:36 31.89 31.89 31.89 31.89 0.3K
15:37 31.89 31.90 31.89 31.90 2.3K
15:38 31.90 31.90 31.90 31.90 0.9K
15:39 31.90 31.91 31.90 31.90 3.5K
15:40 31.90 31.90 31.90 31.90 1.0K
15:41 31.89 31.89 31.89 31.89 2.8K
15:42 31.89 31.89 31.88 31.88 2.5K
15:43 31.88 31.88 31.88 31.88 2.2K
15:44 31.89 31.89 31.88 31.89 3.0K
15:45 31.89 31.89 31.88 31.88 1.9K
15:46 31.87 31.87 31.87 31.87 1.4K
15:47 31.88 31.89 31.88 31.89 1.8K
15:48 31.89 31.90 31.89 31.90 9.7K
15:49 31.91 31.92 31.90 31.92 4.9K
15:50 31.91 31.95 31.91 31.95 11.7K
15:51 31.92 31.96 31.92 31.96 7.7K
15:52 31.94 31.94 31.91 31.92 5.2K
15:53 31.91 31.91 31.91 31.91 4.1K
15:54 31.91 31.92 31.90 31.90 8.0K
15:55 31.89 31.89 31.85 31.86 15.8K
15:56 31.86 31.86 31.83 31.84 9.5K
15:57 31.84 31.84 31.80 31.80 15.5K
15:58 31.80 31.81 31.80 31.81 21.4K
15:59 31.82 31.82 31.75 31.76 221.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据