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 30.73 30.73 30.73 30.73 29.0K
09:31 30.92 30.92 30.76 30.76 0.3K
09:33 30.76 31.06 30.76 31.06 3.3K
09:34 31.06 31.06 31.06 31.06 1.5K
09:35 31.00 31.00 31.00 31.00 0.3K
09:36 31.00 31.00 31.00 31.00 0.4K
09:37 31.01 31.01 31.01 31.01 0.1K
09:38 31.03 31.19 31.03 31.19 2.0K
09:39 31.20 31.20 31.20 31.20 3.2K
09:40 31.20 31.20 31.20 31.20 0.7K
09:42 31.16 31.16 30.93 30.93 7.6K
09:43 30.90 30.90 30.79 30.83 5.3K
09:44 30.87 30.87 30.85 30.85 14.4K
09:45 30.86 30.86 30.74 30.78 1.7K
09:46 30.72 30.78 30.72 30.78 2.3K
09:47 30.82 30.89 30.82 30.89 5.6K
09:48 30.85 30.85 30.83 30.83 1.0K
09:49 30.89 30.89 30.88 30.88 1.9K
09:50 30.93 30.93 30.93 30.93 0.8K
09:51 30.88 30.88 30.88 30.88 0.7K
09:52 30.88 30.88 30.83 30.85 5.9K
09:53 30.86 30.86 30.85 30.85 0.2K
09:54 30.87 30.89 30.86 30.86 1.5K
09:55 30.82 30.84 30.82 30.84 2.2K
09:56 30.85 30.88 30.85 30.88 1.0K
09:57 30.88 30.88 30.88 30.88 0.2K
09:58 30.85 30.86 30.85 30.86 0.5K
09:59 30.84 30.84 30.81 30.81 0.5K
10:00 30.85 30.88 30.85 30.88 5.2K
10:01 30.86 30.86 30.79 30.79 3.5K
10:02 30.90 30.90 30.90 30.90 0.9K
10:03 30.90 30.90 30.90 30.90 1.0K
10:04 30.86 30.88 30.86 30.88 2.2K
10:05 30.86 30.86 30.86 30.86 0.4K
10:06 30.83 30.86 30.83 30.86 1.6K
10:07 30.87 30.87 30.86 30.86 3.8K
10:08 30.84 30.84 30.83 30.83 1.7K
10:09 30.78 30.78 30.76 30.76 1.8K
10:10 30.76 30.76 30.76 30.76 0.7K
10:11 30.72 30.72 30.72 30.72 1.7K
10:12 30.75 30.76 30.74 30.76 1.8K
10:13 30.75 30.76 30.72 30.72 1.5K
10:14 30.69 30.69 30.69 30.69 0.9K
10:15 30.69 30.69 30.68 30.68 0.5K
10:16 30.66 30.66 30.66 30.66 0.9K
10:17 30.65 30.69 30.65 30.67 1.8K
10:18 30.65 30.65 30.65 30.65 1.2K
10:19 30.68 30.68 30.68 30.68 0.5K
10:20 30.71 30.71 30.71 30.71 0.7K
10:21 30.69 30.69 30.68 30.68 1.0K
10:22 30.69 30.69 30.69 30.69 1.1K
10:23 30.73 30.74 30.73 30.74 1.6K
10:24 30.76 30.76 30.76 30.76 0.8K
10:25 30.76 30.80 30.76 30.80 1.2K
10:26 30.81 30.84 30.81 30.84 1.1K
10:27 30.79 30.79 30.77 30.79 4.6K
10:28 30.81 30.81 30.81 30.81 0.3K
10:29 30.82 30.82 30.79 30.79 2.4K
10:30 30.83 30.86 30.83 30.86 0.7K
10:31 30.80 30.80 30.79 30.79 2.8K
10:32 30.77 30.77 30.71 30.71 0.8K
10:33 30.71 30.74 30.71 30.74 0.9K
10:34 30.74 30.77 30.74 30.77 1.7K
10:35 30.77 30.77 30.77 30.77 0.8K
10:36 30.75 30.77 30.74 30.77 1.6K
10:37 30.77 30.81 30.77 30.81 2.0K
10:38 30.79 30.79 30.79 30.79 0.5K
10:39 30.81 30.85 30.81 30.85 1.3K
10:40 30.84 30.84 30.79 30.79 1.3K
10:41 30.81 30.83 30.80 30.83 1.6K
10:42 30.79 30.79 30.79 30.79 0.3K
10:43 30.80 30.80 30.79 30.79 1.0K
10:44 30.79 30.83 30.79 30.83 14.9K
10:45 30.83 30.84 30.82 30.82 3.8K
10:46 30.84 30.84 30.82 30.82 0.6K
10:47 30.82 30.82 30.82 30.82 1.5K
10:48 30.82 30.82 30.82 30.82 0.8K
10:49 30.83 30.83 30.81 30.82 2.1K
10:50 30.80 30.80 30.79 30.79 0.8K
10:51 30.77 30.77 30.73 30.73 0.8K
10:52 30.76 30.76 30.71 30.71 4.0K
10:53 30.69 30.71 30.69 30.69 6.1K
10:54 30.72 30.72 30.71 30.71 0.9K
10:55 30.71 30.71 30.71 30.71 0.4K
10:56 30.68 30.68 30.68 30.68 1.4K
10:57 30.66 30.71 30.66 30.71 2.3K
10:58 30.71 30.72 30.71 30.72 1.6K
10:59 30.72 30.74 30.71 30.71 3.6K
11:00 30.71 30.71 30.69 30.69 1.7K
11:01 30.69 30.69 30.62 30.62 2.7K
11:02 30.62 30.62 30.60 30.61 2.8K
11:03 30.59 30.59 30.56 30.56 2.1K
11:04 30.59 30.60 30.59 30.60 2.0K
11:05 30.58 30.58 30.58 30.58 1.1K
11:06 30.56 30.56 30.56 30.56 1.3K
11:07 30.55 30.57 30.55 30.57 2.6K
11:08 30.55 30.55 30.55 30.55 2.9K
11:09 30.57 30.57 30.52 30.52 53.0K
11:10 30.53 30.53 30.51 30.51 4.8K
11:11 30.53 30.55 30.51 30.54 3.7K
11:12 30.54 30.55 30.54 30.55 1.3K
11:13 30.55 30.55 30.55 30.55 1.7K
11:14 30.53 30.54 30.53 30.54 1.5K
11:15 30.54 30.55 30.54 30.55 1.6K
11:16 30.56 30.56 30.55 30.55 3.7K
11:17 30.56 30.57 30.56 30.57 3.0K
11:18 30.58 30.66 30.58 30.66 2.6K
11:19 30.65 30.65 30.63 30.63 2.3K
11:20 30.63 30.63 30.60 30.61 6.8K
11:21 30.62 30.62 30.62 30.62 0.2K
11:22 30.63 30.63 30.61 30.61 1.6K
11:23 30.62 30.62 30.62 30.62 0.5K
11:24 30.60 30.61 30.60 30.61 1.8K
11:25 30.64 30.64 30.62 30.62 2.6K
11:28 30.64 30.64 30.55 30.55 7.3K
11:29 30.54 30.54 30.54 30.54 0.9K
11:30 30.52 30.53 30.52 30.53 6.5K
11:31 30.53 30.57 30.53 30.57 2.2K
11:32 30.57 30.57 30.55 30.55 1.3K
11:33 30.53 30.53 30.52 30.52 1.6K
11:34 30.52 30.52 30.52 30.52 1.5K
11:35 30.52 30.52 30.52 30.52 1.6K
11:36 30.52 30.52 30.52 30.52 1.4K
11:38 30.49 30.49 30.49 30.49 0.9K
11:39 30.48 30.49 30.48 30.48 2.0K
11:40 30.49 30.50 30.48 30.50 2.0K
11:41 30.49 30.49 30.48 30.48 1.8K
11:42 30.47 30.47 30.46 30.46 1.2K
11:43 30.47 30.50 30.47 30.50 4.4K
11:44 30.52 30.52 30.51 30.52 1.5K
11:45 30.52 30.54 30.52 30.54 2.4K
11:46 30.51 30.51 30.50 30.50 1.5K
11:47 30.49 30.49 30.49 30.49 1.5K
11:48 30.50 30.50 30.49 30.49 1.0K
11:49 30.49 30.49 30.49 30.49 1.1K
11:51 30.52 30.52 30.50 30.50 0.6K
11:52 30.52 30.52 30.52 30.52 1.5K
11:53 30.52 30.52 30.52 30.52 1.2K
11:54 30.53 30.54 30.53 30.54 4.1K
11:55 30.53 30.53 30.52 30.52 2.3K
11:56 30.52 30.52 30.50 30.50 3.8K
11:57 30.50 30.52 30.50 30.52 3.0K
11:58 30.52 30.52 30.52 30.52 0.8K
11:59 30.52 30.54 30.52 30.54 4.5K
12:00 30.58 30.58 30.58 30.58 1.8K
12:01 30.60 30.60 30.60 30.60 0.9K
12:02 30.60 30.62 30.60 30.62 13.8K
12:03 30.63 30.65 30.63 30.65 2.2K
12:04 30.68 30.71 30.67 30.71 4.2K
12:05 30.70 30.72 30.70 30.72 1.0K
12:07 30.69 30.69 30.69 30.69 1.4K
12:08 30.68 30.71 30.68 30.71 7.2K
12:09 30.71 30.71 30.71 30.71 0.5K
12:10 30.71 30.74 30.71 30.74 4.7K
12:11 30.74 30.74 30.74 30.74 2.7K
12:13 30.74 30.74 30.74 30.74 0.3K
12:14 30.74 30.74 30.74 30.74 0.6K
12:15 30.72 30.76 30.72 30.76 1.6K
12:16 30.78 30.79 30.78 30.79 0.6K
12:17 30.78 30.78 30.78 30.78 0.7K
12:18 30.78 30.80 30.78 30.80 2.4K
12:19 30.82 30.82 30.80 30.80 0.8K
12:20 30.80 30.80 30.77 30.77 3.7K
12:21 30.75 30.75 30.75 30.75 2.3K
12:22 30.76 30.78 30.76 30.78 2.7K
12:23 30.76 30.76 30.76 30.76 1.4K
12:24 30.74 30.75 30.74 30.75 3.2K
12:25 30.71 30.71 30.71 30.71 2.2K
12:26 30.71 30.71 30.71 30.71 0.9K
12:28 30.71 30.72 30.71 30.72 4.0K
12:29 30.71 30.71 30.68 30.68 2.0K
12:30 30.69 30.69 30.69 30.69 1.1K
12:31 30.68 30.68 30.67 30.67 1.4K
12:32 30.72 30.72 30.72 30.72 1.2K
12:33 30.73 30.73 30.73 30.73 0.9K
12:34 30.73 30.76 30.73 30.76 2.4K
12:36 30.77 30.77 30.76 30.76 0.5K
12:37 30.75 30.75 30.75 30.75 1.0K
12:39 30.78 30.79 30.78 30.79 1.0K
12:40 30.78 30.78 30.76 30.76 1.4K
12:41 30.73 30.73 30.73 30.73 0.4K
12:42 30.72 30.72 30.72 30.72 2.0K
12:44 30.74 30.74 30.72 30.72 1.3K
12:45 30.72 30.72 30.72 30.72 0.7K
12:47 30.73 30.73 30.73 30.73 0.7K
12:49 30.74 30.74 30.73 30.73 1.8K
12:50 30.72 30.72 30.70 30.70 2.6K
12:51 30.69 30.69 30.66 30.66 1.9K
12:52 30.64 30.64 30.63 30.63 1.6K
12:54 30.64 30.64 30.60 30.61 1.7K
12:55 30.59 30.60 30.59 30.60 0.7K
12:56 30.62 30.64 30.62 30.64 6.3K
12:57 30.64 30.68 30.64 30.68 4.4K
12:58 30.69 30.71 30.69 30.71 2.7K
12:59 30.71 30.71 30.70 30.70 1.6K
13:00 30.67 30.68 30.66 30.68 3.7K
13:01 30.67 30.68 30.66 30.66 3.5K
13:02 30.64 30.64 30.64 30.64 0.4K
13:03 30.66 30.70 30.66 30.70 5.7K
13:06 30.69 30.69 30.65 30.65 4.7K
13:07 30.56 30.58 30.56 30.58 0.4K
13:08 30.56 30.56 30.52 30.52 3.4K
13:09 30.53 30.54 30.53 30.54 1.1K
13:10 30.54 30.54 30.54 30.54 0.7K
13:11 30.55 30.55 30.54 30.54 2.4K
13:12 30.53 30.53 30.52 30.52 1.5K
13:13 30.49 30.65 30.49 30.62 29.7K
13:14 30.62 30.62 30.53 30.53 4.6K
13:15 30.55 30.55 30.54 30.54 3.6K
13:16 30.53 30.55 30.53 30.55 1.8K
13:17 30.55 30.56 30.55 30.56 1.0K
13:18 30.58 30.58 30.54 30.54 2.5K
13:19 30.52 30.52 30.49 30.50 5.0K
13:20 30.51 30.54 30.51 30.51 4.5K
13:21 30.49 30.49 30.49 30.49 1.0K
13:23 30.51 30.53 30.50 30.53 4.5K
13:25 30.52 30.52 30.52 30.52 4.5K
13:26 30.50 30.50 30.47 30.48 5.6K
13:27 30.48 30.48 30.46 30.46 2.9K
13:28 30.47 30.47 30.43 30.43 2.7K
13:29 30.44 30.45 30.44 30.45 1.9K
13:30 30.47 30.48 30.47 30.47 0.7K
13:31 30.45 30.50 30.45 30.50 4.2K
13:33 30.47 30.52 30.47 30.52 3.9K
13:34 30.53 30.53 30.53 30.53 1.0K
13:35 30.55 30.55 30.53 30.53 2.2K
13:36 30.54 30.55 30.54 30.55 1.7K
13:37 30.55 30.55 30.52 30.52 2.2K
13:39 30.50 30.52 30.50 30.52 3.1K
13:40 30.53 30.54 30.52 30.52 3.4K
13:41 30.51 30.51 30.50 30.50 2.0K
13:42 30.53 30.54 30.53 30.54 1.4K
13:43 30.54 30.54 30.50 30.50 2.6K
13:44 30.53 30.54 30.53 30.54 2.1K
13:45 30.52 30.52 30.50 30.50 3.5K
13:47 30.46 30.47 30.46 30.47 1.7K
13:48 30.48 30.48 30.48 30.48 0.9K
13:49 30.49 30.49 30.49 30.49 4.5K
13:50 30.48 30.48 30.48 30.48 1.9K
13:51 30.47 30.47 30.43 30.43 1.6K
13:52 30.44 30.44 30.44 30.44 3.3K
13:53 30.43 30.43 30.42 30.43 5.3K
13:54 30.40 30.42 30.40 30.42 3.6K
13:55 30.42 30.42 30.42 30.42 0.7K
13:56 30.41 30.41 30.40 30.40 1.9K
13:57 30.39 30.40 30.38 30.40 4.9K
13:58 30.37 30.37 30.34 30.37 6.1K
13:59 30.38 30.41 30.38 30.38 3.0K
14:00 30.40 30.41 30.39 30.39 3.2K
14:01 30.38 30.39 30.38 30.39 8.1K
14:02 30.36 30.36 30.36 30.36 2.4K
14:03 30.35 30.35 30.31 30.31 2.9K
14:04 30.31 30.31 30.28 30.30 9.5K
14:05 30.28 30.28 30.28 30.28 2.4K
14:06 30.28 30.28 30.28 30.28 1.0K
14:07 30.28 30.28 30.28 30.28 0.1K
14:08 30.28 30.28 30.22 30.22 11.1K
14:09 30.23 30.25 30.23 30.25 4.8K
14:10 30.24 30.24 30.22 30.22 2.3K
14:11 30.22 30.22 30.22 30.22 1.4K
14:12 30.21 30.23 30.21 30.23 0.6K
14:13 30.23 30.23 30.20 30.20 2.5K
14:14 30.20 30.20 30.18 30.18 1.5K
14:16 30.17 30.17 30.16 30.16 2.0K
14:17 30.16 30.17 30.16 30.16 0.7K
14:18 30.16 30.16 30.16 30.16 0.9K
14:19 30.14 30.15 30.14 30.15 1.7K
14:20 30.15 30.15 30.11 30.12 2.8K
14:21 30.12 30.14 30.12 30.14 3.4K
14:22 30.14 30.14 30.12 30.13 2.0K
14:23 30.13 30.13 30.13 30.13 0.8K
14:24 30.15 30.15 30.15 30.15 2.9K
14:25 30.15 30.15 30.15 30.15 1.3K
14:26 30.15 30.15 30.15 30.15 0.8K
14:27 30.14 30.14 30.14 30.14 2.0K
14:28 30.12 30.13 30.12 30.13 1.3K
14:29 30.13 30.17 30.13 30.17 6.2K
14:31 30.17 30.17 30.17 30.17 1.0K
14:33 30.16 30.18 30.16 30.18 4.8K
14:34 30.21 30.21 30.18 30.20 2.0K
14:35 30.19 30.22 30.19 30.22 3.9K
14:36 30.22 30.24 30.22 30.24 17.7K
14:37 30.23 30.27 30.23 30.27 2.4K
14:38 30.27 30.30 30.27 30.29 2.1K
14:39 30.29 30.29 30.28 30.28 3.1K
14:40 30.28 30.28 30.27 30.27 3.6K
14:41 30.27 30.27 30.27 30.27 2.2K
14:42 30.27 30.27 30.27 30.27 0.7K
14:43 30.27 30.27 30.19 30.19 5.9K
14:44 30.17 30.17 30.14 30.14 2.7K
14:45 30.13 30.13 30.11 30.11 3.5K
14:46 30.08 30.08 30.08 30.08 3.1K
14:47 30.04 30.05 30.04 30.04 5.4K
14:48 30.02 30.07 30.02 30.07 4.8K
14:49 30.08 30.08 30.05 30.05 2.9K
14:50 30.05 30.05 30.04 30.04 1.4K
14:51 30.03 30.04 30.02 30.04 3.7K
14:52 30.02 30.02 29.99 30.00 2.9K
14:53 29.99 30.00 29.99 30.00 6.9K
14:54 29.99 29.99 29.99 29.99 4.7K
14:55 29.96 29.97 29.96 29.97 2.4K
14:56 29.96 29.97 29.95 29.95 2.4K
14:57 29.95 29.95 29.93 29.93 7.4K
14:58 29.92 29.93 29.92 29.92 3.1K
14:59 29.91 29.93 29.91 29.91 2.4K
15:00 29.93 29.94 29.93 29.93 3.1K
15:01 29.93 29.93 29.90 29.92 2.4K
15:02 29.93 29.94 29.91 29.94 6.4K
15:03 29.93 29.93 29.93 29.93 1.7K
15:04 29.93 29.93 29.92 29.92 3.2K
15:05 29.91 29.91 29.90 29.90 2.4K
15:06 29.93 29.93 29.91 29.91 5.4K
15:07 29.90 29.91 29.89 29.89 2.8K
15:08 29.90 29.90 29.88 29.88 4.5K
15:09 29.88 29.88 29.87 29.88 1.6K
15:10 29.87 29.87 29.85 29.85 3.5K
15:11 29.82 29.83 29.82 29.83 2.6K
15:12 29.82 29.82 29.81 29.81 2.7K
15:13 29.81 29.82 29.79 29.81 3.1K
15:14 29.81 29.81 29.81 29.81 1.6K
15:15 29.79 29.82 29.79 29.82 6.6K
15:16 29.82 29.82 29.81 29.81 1.7K
15:17 29.81 29.89 29.81 29.89 7.4K
15:18 29.90 29.92 29.89 29.92 2.8K
15:19 29.92 29.92 29.91 29.91 4.5K
15:20 29.91 29.93 29.90 29.91 4.6K
15:21 29.91 29.94 29.91 29.94 7.1K
15:22 29.94 29.94 29.92 29.92 4.1K
15:23 29.92 29.92 29.91 29.92 4.4K
15:24 29.91 29.93 29.91 29.93 5.4K
15:25 29.92 29.92 29.91 29.91 3.7K
15:26 29.90 29.90 29.88 29.88 2.3K
15:27 29.87 29.89 29.87 29.87 4.8K
15:28 29.87 29.89 29.86 29.89 6.2K
15:29 29.88 29.88 29.88 29.88 3.3K
15:30 29.86 29.87 29.84 29.84 6.3K
15:31 29.85 29.87 29.84 29.87 3.9K
15:32 29.87 29.91 29.87 29.91 6.5K
15:33 29.89 29.89 29.89 29.89 3.7K
15:34 29.89 29.89 29.84 29.87 5.3K
15:35 29.86 29.89 29.86 29.89 4.3K
15:36 29.89 29.89 29.88 29.88 3.6K
15:37 29.90 29.90 29.87 29.87 4.4K
15:38 29.87 29.88 29.86 29.88 4.7K
15:39 29.87 29.90 29.86 29.90 6.5K
15:40 29.90 29.91 29.88 29.88 5.3K
15:41 29.88 29.88 29.88 29.88 3.5K
15:42 29.88 29.88 29.84 29.84 5.3K
15:43 29.84 29.84 29.82 29.83 4.0K
15:44 29.83 29.85 29.83 29.83 5.9K
15:45 29.83 29.88 29.83 29.88 10.0K
15:46 29.87 29.89 29.87 29.89 7.0K
15:47 29.91 29.92 29.90 29.91 10.7K
15:48 29.91 29.97 29.91 29.97 12.2K
15:49 29.97 29.97 29.92 29.95 11.5K
15:50 29.97 30.00 29.96 29.97 19.2K
15:51 29.97 29.97 29.91 29.91 13.1K
15:52 29.89 29.89 29.86 29.88 9.0K
15:53 29.87 29.99 29.87 29.98 15.6K
15:54 29.98 30.00 29.98 30.00 15.9K
15:55 30.03 30.03 29.95 29.95 18.2K
15:56 29.95 29.96 29.95 29.96 22.7K
15:57 29.96 29.99 29.96 29.96 30.7K
15:58 29.97 29.99 29.96 29.99 33.8K
15:59 29.99 29.99 29.96 29.97 321.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据