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 31.81 31.81 31.76 31.76 13.4K
09:32 31.95 31.95 31.90 31.90 0.5K
09:33 31.94 31.95 31.93 31.95 42.7K
09:34 32.11 32.24 32.11 32.24 1.9K
09:35 32.24 32.24 32.24 32.24 0.4K
09:36 32.27 32.27 32.26 32.26 0.2K
09:37 32.29 32.36 32.29 32.36 4.7K
09:38 32.32 32.45 32.06 32.45 12.9K
09:39 32.39 32.41 32.36 32.36 1.6K
09:40 32.42 32.47 32.42 32.42 6.0K
09:41 32.43 32.43 32.43 32.42 0.3K
09:42 32.50 32.51 32.48 32.50 2.1K
09:43 32.48 32.50 32.48 32.49 2.5K
09:44 32.49 32.49 32.42 32.45 3.8K
09:45 32.45 32.45 32.32 32.32 4.4K
09:46 32.39 32.39 32.28 32.28 2.0K
09:47 32.25 32.25 32.22 32.22 20.9K
09:48 32.24 32.24 32.24 32.24 0.5K
09:49 32.23 32.28 32.22 32.28 2.4K
09:50 32.32 32.32 32.21 32.21 3.4K
09:52 32.20 32.28 32.20 32.28 23.7K
09:53 32.32 32.32 32.30 32.30 3.1K
09:54 32.34 32.45 32.34 32.41 2.5K
09:55 32.45 32.45 32.41 32.42 4.2K
09:56 32.42 32.42 32.30 32.35 12.8K
09:57 32.36 32.39 32.36 32.39 1.5K
09:58 32.39 32.39 32.35 32.37 4.6K
10:00 32.40 32.43 32.40 32.43 6.6K
10:01 32.38 32.39 32.38 32.39 1.3K
10:02 32.36 32.44 32.36 32.44 2.0K
10:03 32.42 32.47 32.42 32.47 2.7K
10:04 32.46 32.46 32.46 32.46 0.9K
10:05 32.44 32.57 32.44 32.57 9.8K
10:06 32.59 32.59 32.58 32.58 1.9K
10:07 32.63 32.63 32.51 32.53 4.5K
10:08 32.54 32.54 32.54 32.54 1.3K
10:09 32.57 32.59 32.57 32.59 1.4K
10:10 32.51 32.67 32.51 32.63 6.6K
10:11 32.66 32.69 32.62 32.69 1.3K
10:12 32.70 32.73 32.70 32.73 0.8K
10:13 32.71 32.73 32.69 32.69 3.6K
10:14 32.73 32.74 32.68 32.70 4.1K
10:15 32.71 32.71 32.70 32.70 1.5K
10:16 32.72 32.74 32.72 32.74 1.9K
10:17 32.69 32.71 32.69 32.71 2.2K
10:18 32.70 32.74 32.69 32.69 12.2K
10:19 32.70 32.70 32.61 32.61 7.8K
10:20 32.63 32.68 32.63 32.66 3.5K
10:21 32.66 32.66 32.51 32.51 12.0K
10:22 32.55 32.55 32.55 32.55 1.2K
10:23 32.54 32.54 32.54 32.54 0.9K
10:24 32.54 32.54 32.54 32.54 0.9K
10:25 32.56 32.56 32.56 32.56 0.7K
10:26 32.56 32.56 32.53 32.53 2.1K
10:27 32.54 32.54 32.54 32.54 0.6K
10:28 32.58 32.67 32.58 32.67 3.8K
10:29 32.68 32.68 32.64 32.64 1.9K
10:30 32.66 32.67 32.65 32.65 3.0K
10:31 32.65 32.65 32.63 32.63 1.9K
10:32 32.66 32.66 32.65 32.65 1.6K
10:33 32.71 32.71 32.71 32.71 0.8K
10:34 32.69 32.69 32.65 32.66 4.4K
10:35 32.65 32.66 32.62 32.64 2.9K
10:36 32.66 32.66 32.65 32.66 2.6K
10:37 32.65 32.69 32.65 32.69 2.2K
10:38 32.69 32.69 32.65 32.69 3.7K
10:39 32.72 32.72 32.72 32.72 0.6K
10:40 32.74 32.75 32.74 32.74 1.9K
10:41 32.76 32.76 32.72 32.72 2.5K
10:42 32.72 32.73 32.72 32.73 0.6K
10:43 32.73 32.73 32.72 32.72 3.6K
10:45 32.74 32.74 32.72 32.73 2.4K
10:46 32.73 32.75 32.73 32.75 1.9K
10:47 32.75 32.78 32.75 32.77 7.2K
10:48 32.77 32.77 32.77 32.77 1.0K
10:49 32.76 32.76 32.74 32.74 2.2K
10:50 32.73 32.73 32.73 32.73 2.0K
10:51 32.73 32.73 32.71 32.71 1.9K
10:52 32.68 32.68 32.68 32.68 2.2K
10:53 32.70 32.71 32.70 32.71 1.6K
10:54 32.73 32.76 32.73 32.76 4.2K
10:55 32.73 32.74 32.73 32.74 1.7K
10:56 32.79 32.82 32.79 32.82 17.3K
10:57 32.82 32.89 32.82 32.89 4.0K
10:58 32.87 32.87 32.86 32.87 4.1K
10:59 32.87 32.89 32.87 32.89 0.8K
11:00 32.89 32.89 32.88 32.88 0.9K
11:01 32.90 32.91 32.90 32.91 1.4K
11:02 32.92 32.92 32.91 32.91 2.1K
11:03 32.94 32.97 32.94 32.96 5.8K
11:04 32.96 32.97 32.96 32.96 12.3K
11:05 32.95 33.03 32.91 33.03 22.3K
11:06 33.05 33.06 33.03 33.04 3.3K
11:07 33.05 33.06 33.05 33.06 0.6K
11:08 33.05 33.05 33.04 33.04 1.2K
11:09 33.05 33.06 33.05 33.06 1.7K
11:10 33.06 33.09 33.06 33.07 3.9K
11:11 33.09 33.09 33.05 33.07 3.7K
11:12 33.07 33.07 33.07 33.07 0.7K
11:13 33.07 33.07 33.07 33.07 0.3K
11:14 33.07 33.07 33.07 33.07 2.1K
11:15 33.04 33.04 33.04 33.03 2.5K
11:16 33.05 33.08 33.05 33.07 3.4K
11:17 33.07 33.08 33.07 33.08 2.1K
11:18 33.08 33.08 33.07 33.07 1.7K
11:19 33.10 33.10 33.05 33.05 11.3K
11:20 33.03 33.03 32.99 32.99 5.8K
11:21 32.99 33.00 32.97 32.97 2.7K
11:22 32.96 32.96 32.93 32.93 2.2K
11:23 32.92 32.92 32.90 32.90 1.2K
11:24 32.90 33.05 32.90 33.04 80.0K
11:25 33.01 33.08 33.01 33.08 13.0K
11:26 33.07 33.07 33.05 33.07 4.1K
11:27 33.07 33.12 33.07 33.12 1.5K
11:28 33.10 33.10 32.86 32.87 31.3K
11:29 32.92 32.92 32.91 32.91 0.7K
11:30 32.91 32.91 32.87 32.88 6.5K
11:31 32.90 32.90 32.90 32.90 1.3K
11:32 32.93 32.94 32.93 32.94 2.9K
11:33 32.94 32.95 32.94 32.95 2.3K
11:34 32.95 32.95 32.95 32.95 1.1K
11:35 32.95 32.97 32.95 32.97 2.6K
11:36 32.95 32.97 32.95 32.97 3.4K
11:37 32.96 32.98 32.96 32.98 1.6K
11:38 32.97 32.97 32.97 32.97 1.0K
11:39 32.97 32.98 32.96 32.96 1.4K
11:40 32.98 32.98 32.91 32.91 22.1K
11:41 32.92 32.98 32.92 32.98 3.4K
11:42 33.00 33.00 32.98 32.98 2.7K
11:43 32.98 32.98 32.98 32.98 0.4K
11:44 32.98 33.01 32.97 33.01 13.8K
11:45 33.02 33.02 33.02 33.02 0.7K
11:46 33.02 33.02 33.00 33.00 1.1K
11:47 33.03 33.03 33.03 33.03 1.4K
11:48 33.04 33.05 33.04 33.05 0.8K
11:49 33.05 33.05 33.01 33.01 2.6K
11:50 33.01 33.03 33.01 33.03 1.5K
11:52 33.04 33.04 33.03 33.03 1.3K
11:53 33.04 33.05 33.04 33.05 1.5K
11:55 33.07 33.10 33.07 33.10 3.7K
11:56 33.09 33.09 33.09 33.09 2.1K
11:57 33.10 33.10 33.10 33.10 0.9K
11:59 33.10 33.10 33.10 33.10 1.5K
12:00 33.11 33.11 33.11 33.10 0.4K
12:01 33.12 33.12 33.12 33.12 0.2K
12:02 33.11 33.11 33.11 33.11 2.1K
12:03 33.11 33.19 33.11 33.19 69.1K
12:04 33.17 33.17 33.12 33.14 6.9K
12:05 33.11 33.14 33.11 33.14 2.8K
12:06 33.15 33.15 33.15 33.15 1.7K
12:07 33.13 33.14 33.13 33.14 1.7K
12:08 33.15 33.15 33.15 33.15 0.4K
12:09 33.15 33.15 33.15 33.15 0.3K
12:10 33.15 33.15 33.11 33.12 7.3K
12:11 33.13 33.13 33.13 33.13 0.9K
12:12 33.12 33.12 33.09 33.12 7.2K
12:13 33.14 33.14 33.14 33.14 0.8K
12:14 33.18 33.18 33.18 33.18 1.4K
12:15 33.19 33.19 33.19 33.19 0.7K
12:16 33.16 33.18 33.16 33.16 2.0K
12:17 33.14 33.14 33.14 33.14 0.9K
12:18 33.12 33.12 33.00 33.00 22.2K
12:19 32.95 33.01 32.94 33.01 28.9K
12:20 33.00 33.02 33.00 33.02 7.3K
12:21 33.04 33.04 33.04 33.04 1.4K
12:22 33.04 33.05 33.04 33.05 0.7K
12:23 33.05 33.05 33.05 33.05 0.3K
12:24 33.06 33.06 33.04 33.04 3.1K
12:25 33.02 33.02 33.02 33.02 2.5K
12:26 33.00 33.03 33.00 33.03 4.5K
12:27 33.03 33.03 33.03 33.03 0.9K
12:28 33.04 33.07 33.04 33.07 2.9K
12:29 33.08 33.08 32.99 32.99 6.9K
12:30 32.99 32.99 32.99 32.99 2.1K
12:31 32.97 32.97 32.97 32.97 0.3K
12:32 32.96 32.96 32.88 32.88 8.0K
12:33 32.88 32.88 32.88 32.88 0.3K
12:34 32.84 32.84 32.84 32.84 1.1K
12:35 32.84 32.85 32.84 32.85 2.8K
12:36 32.83 32.83 32.83 32.83 0.4K
12:37 32.84 32.85 32.84 32.85 4.7K
12:38 32.85 32.86 32.84 32.85 2.3K
12:39 32.85 32.85 32.83 32.84 4.1K
12:41 32.84 32.86 32.84 32.86 5.9K
12:42 32.87 32.90 32.84 32.90 2.2K
12:43 32.94 32.96 32.94 32.96 6.5K
12:44 32.94 32.94 32.94 32.94 0.8K
12:45 32.93 32.94 32.92 32.94 2.9K
12:46 32.97 32.99 32.96 32.96 4.5K
12:47 32.97 32.98 32.96 32.96 5.8K
12:50 32.94 32.97 32.94 32.97 7.3K
12:51 32.99 33.01 32.96 33.01 6.1K
12:52 33.02 33.02 33.01 33.01 1.1K
12:53 33.02 33.04 33.02 33.02 3.1K
12:54 33.01 33.01 33.00 33.00 3.3K
12:55 32.99 32.99 32.97 32.99 3.2K
12:56 32.99 32.99 32.96 32.96 7.8K
12:57 32.95 32.96 32.95 32.96 2.0K
12:58 32.96 32.96 32.96 32.96 2.5K
12:59 33.00 33.00 32.97 32.97 7.5K
13:00 32.99 32.99 32.94 32.94 2.7K
13:01 32.94 32.94 32.94 32.94 1.6K
13:02 32.95 32.95 32.94 32.94 0.6K
13:03 32.95 32.97 32.95 32.97 1.2K
13:04 32.99 32.99 32.99 32.99 3.1K
13:05 32.98 32.98 32.98 32.98 1.3K
13:06 32.98 33.00 32.98 33.00 7.4K
13:07 33.02 33.02 33.02 33.02 0.7K
13:08 33.02 33.02 32.99 32.99 0.8K
13:09 33.05 33.06 33.05 33.06 12.3K
13:10 33.04 33.08 33.04 33.06 9.9K
13:11 33.06 33.06 33.03 33.03 1.5K
13:12 33.07 33.07 33.07 33.07 0.1K
13:13 33.07 33.07 33.07 33.07 0.6K
13:14 33.07 33.09 33.07 33.09 1.2K
13:15 33.08 33.08 33.05 33.05 7.4K
13:16 33.03 33.03 33.03 33.03 2.9K
13:17 33.05 33.06 33.05 33.06 7.0K
13:18 32.97 32.97 32.97 32.97 3.8K
13:19 33.00 33.00 33.00 33.00 3.3K
13:20 33.00 33.09 33.00 33.09 78.9K
13:21 33.07 33.08 33.05 33.08 37.8K
13:22 33.10 33.10 33.07 33.08 12.7K
13:23 33.08 33.09 33.08 33.09 4.1K
13:24 33.06 33.06 33.05 33.05 7.2K
13:25 33.04 33.04 32.81 32.84 40.7K
13:26 32.77 32.84 32.74 32.82 7.1K
13:27 32.79 32.79 32.79 32.79 2.1K
13:28 32.77 32.77 32.70 32.71 3.8K
13:29 32.72 32.72 32.71 32.71 1.3K
13:30 32.70 32.70 32.70 32.70 1.4K
13:31 32.70 32.70 32.70 32.70 0.7K
13:32 32.67 32.67 32.66 32.66 8.1K
13:33 32.60 32.60 32.60 32.60 0.7K
13:34 32.56 32.59 32.56 32.59 3.1K
13:35 32.60 32.63 32.60 32.63 1.6K
13:36 32.66 32.66 32.59 32.59 8.4K
13:37 32.56 32.56 32.51 32.51 1.5K
13:38 32.55 32.55 32.55 32.55 0.1K
13:39 32.51 32.53 32.50 32.53 4.2K
13:40 32.53 32.56 32.53 32.56 2.1K
13:41 32.54 32.54 32.50 32.49 1.5K
13:43 32.50 32.50 32.50 32.49 1.7K
13:44 32.53 32.55 32.53 32.55 1.6K
13:45 32.55 32.55 32.55 32.55 7.3K
13:46 32.57 32.57 32.54 32.54 9.6K
13:48 32.52 32.52 32.51 32.51 2.8K
13:49 32.51 32.51 32.51 32.51 0.7K
13:50 32.51 32.54 32.51 32.54 7.1K
13:52 32.54 32.54 32.54 32.54 0.5K
13:53 32.54 32.54 32.54 32.54 0.2K
13:54 32.54 32.55 32.54 32.55 2.9K
13:55 32.53 32.53 32.53 32.53 2.1K
13:57 32.56 32.56 32.56 32.55 0.4K
13:58 32.49 32.50 32.49 32.50 3.2K
13:59 32.50 32.50 32.50 32.50 1.1K
14:00 32.48 32.48 32.45 32.46 2.4K
14:01 32.45 32.45 32.45 32.45 2.0K
14:02 32.46 32.46 32.46 32.46 0.2K
14:03 32.46 32.47 32.46 32.47 2.3K
14:05 32.48 32.48 32.44 32.45 6.1K
14:08 32.45 32.45 32.45 32.45 0.3K
14:09 32.44 32.47 32.44 32.47 11.4K
14:10 32.54 32.54 32.54 32.53 4.8K
14:11 32.56 32.56 32.54 32.56 1.0K
14:12 32.60 32.62 32.60 32.62 0.7K
14:13 32.60 32.60 32.55 32.55 8.4K
14:14 32.55 32.55 32.52 32.52 3.6K
14:15 32.52 32.52 32.46 32.46 4.9K
14:16 32.46 32.46 32.43 32.44 6.6K
14:17 32.42 32.43 32.42 32.43 2.0K
14:18 32.40 32.40 32.39 32.39 6.3K
14:19 32.39 32.42 32.39 32.42 1.0K
14:20 32.42 32.42 32.39 32.42 1.5K
14:21 32.42 32.42 32.39 32.40 4.6K
14:22 32.44 32.44 32.40 32.40 5.3K
14:23 32.42 32.42 32.41 32.41 2.1K
14:24 32.38 32.38 32.36 32.37 6.3K
14:25 32.39 32.39 32.37 32.38 3.2K
14:26 32.39 32.39 32.39 32.39 1.6K
14:27 32.42 32.44 32.42 32.44 1.5K
14:28 32.44 32.46 32.44 32.46 0.9K
14:29 32.43 32.43 32.43 32.43 1.5K
14:30 32.44 32.44 32.44 32.44 3.1K
14:31 32.42 32.42 32.42 32.42 1.4K
14:32 32.41 32.41 32.39 32.41 3.4K
14:33 32.42 32.43 32.42 32.43 1.1K
14:34 32.43 32.43 32.41 32.41 1.6K
14:35 32.38 32.38 32.38 32.38 2.0K
14:36 32.38 32.38 32.35 32.35 2.8K
14:37 32.33 32.33 32.33 32.33 2.1K
14:38 32.33 32.33 32.33 32.33 0.5K
14:39 32.31 32.32 32.30 32.32 3.3K
14:40 32.34 32.34 32.34 32.34 1.4K
14:41 32.38 32.38 32.38 32.38 1.3K
14:42 32.38 32.38 32.37 32.38 3.4K
14:43 32.39 32.39 32.32 32.35 4.5K
14:44 32.35 32.35 32.34 32.34 2.2K
14:45 32.37 32.38 32.37 32.38 0.3K
14:46 32.37 32.38 32.37 32.38 1.4K
14:47 32.38 32.39 32.38 32.39 0.8K
14:48 32.36 32.37 32.34 32.34 3.4K
14:49 32.34 32.35 32.34 32.35 0.7K
14:50 32.38 32.38 32.38 32.38 3.2K
14:51 32.39 32.39 32.39 32.39 0.7K
14:52 32.41 32.41 32.39 32.39 4.0K
14:53 32.38 32.38 32.38 32.38 0.6K
14:54 32.39 32.39 32.39 32.39 1.4K
14:55 32.39 32.39 32.39 32.39 0.7K
14:56 32.39 32.39 32.37 32.37 3.5K
14:57 32.36 32.36 32.36 32.36 2.4K
14:58 32.37 32.37 32.37 32.37 1.9K
15:00 32.38 32.38 32.37 32.37 2.5K
15:01 32.35 32.36 32.35 32.36 10.3K
15:02 32.36 32.40 32.36 32.40 9.1K
15:04 32.40 32.40 32.35 32.35 7.7K
15:05 32.34 32.34 32.31 32.33 3.9K
15:06 32.33 32.34 32.33 32.34 2.2K
15:07 32.35 32.35 32.35 32.35 2.0K
15:08 32.36 32.40 32.34 32.38 29.4K
15:09 32.39 32.40 32.38 32.39 3.5K
15:10 32.40 32.41 32.39 32.41 5.1K
15:11 32.41 32.41 32.39 32.39 3.9K
15:12 32.40 32.41 32.39 32.41 0.7K
15:13 32.37 32.37 32.37 32.37 5.8K
15:14 32.37 32.38 32.37 32.38 2.5K
15:15 32.39 32.39 32.28 32.28 6.2K
15:17 32.29 32.30 32.29 32.29 4.2K
15:18 32.29 32.34 32.29 32.34 7.8K
15:19 32.33 32.34 32.32 32.32 6.5K
15:20 32.32 32.33 32.31 32.31 3.8K
15:21 32.31 32.31 32.29 32.28 8.0K
15:22 32.28 32.28 32.26 32.27 9.7K
15:23 32.27 32.27 32.25 32.25 3.3K
15:24 32.26 32.27 32.26 32.26 3.6K
15:25 32.26 32.26 32.25 32.25 3.7K
15:26 32.25 32.25 32.25 32.24 7.3K
15:27 32.24 32.26 32.24 32.26 4.0K
15:28 32.25 32.25 32.25 32.25 1.1K
15:29 32.25 32.26 32.25 32.26 6.0K
15:30 32.25 32.25 32.23 32.23 9.3K
15:31 32.23 32.27 32.23 32.26 5.3K
15:32 32.24 32.24 32.20 32.20 6.4K
15:34 32.17 32.17 32.17 32.17 2.8K
15:35 32.16 32.16 32.16 32.16 6.3K
15:36 32.25 32.25 32.21 32.22 24.6K
15:37 32.20 32.26 32.19 32.26 8.3K
15:38 32.26 32.26 32.23 32.23 7.3K
15:39 32.24 32.24 32.23 32.23 4.0K
15:40 32.22 32.23 32.22 32.23 3.4K
15:41 32.23 32.24 32.18 32.17 8.1K
15:42 32.17 32.17 32.17 32.17 3.5K
15:43 32.16 32.16 32.15 32.15 1.7K
15:44 32.15 32.16 32.15 32.15 9.5K
15:45 32.13 32.13 32.12 32.12 2.9K
15:46 32.13 32.15 32.13 32.14 7.8K
15:47 32.13 32.14 32.13 32.14 7.4K
15:48 32.13 32.14 32.10 32.12 8.0K
15:49 32.11 32.12 32.11 32.11 7.6K
15:50 32.13 32.14 32.11 32.11 6.3K
15:51 32.09 32.13 32.09 32.12 10.9K
15:52 32.13 32.13 32.12 32.12 8.4K
15:53 32.13 32.17 32.13 32.17 8.7K
15:54 32.16 32.16 32.12 32.15 11.7K
15:55 32.13 32.13 32.06 32.06 21.5K
15:56 32.05 32.06 32.04 32.06 19.2K
15:57 32.06 32.06 32.05 32.05 9.7K
15:58 32.05 32.07 32.04 32.04 28.9K
15:59 32.05 32.05 31.98 32.01 289.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据