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 31.55 31.89 31.46 31.66 11.3K
09:31 31.78 31.78 31.78 31.78 0.2K
09:32 31.77 31.94 31.63 31.77 2.7K
09:34 31.75 31.90 31.75 31.90 0.4K
09:35 31.90 31.90 31.75 31.88 2.4K
09:36 31.88 31.88 31.70 31.70 0.8K
09:37 31.74 31.74 31.74 31.74 0.3K
09:38 31.81 31.81 31.79 31.79 2.5K
09:39 31.65 31.72 31.65 31.69 3.5K
09:40 31.71 31.71 31.71 31.71 0.1K
09:41 31.71 31.93 31.71 31.89 3.8K
09:42 31.89 31.89 31.81 31.81 0.4K
09:43 31.81 31.81 31.81 31.81 0.5K
09:44 31.80 31.83 31.80 31.83 0.4K
09:45 31.84 31.91 31.83 31.87 2.6K
09:46 31.86 31.93 31.81 31.87 4.4K
09:48 31.85 31.89 31.82 31.88 1.5K
09:49 31.85 31.85 31.85 31.85 0.1K
09:50 31.81 31.81 31.81 31.81 1.3K
09:51 31.83 31.85 31.83 31.85 1.2K
09:52 31.89 31.89 31.86 31.86 1.5K
09:53 31.86 31.86 31.81 31.84 3.7K
09:54 31.89 31.89 31.88 31.88 2.0K
09:55 31.85 31.88 31.85 31.88 1.7K
09:56 31.89 31.89 31.88 31.88 2.0K
09:57 31.89 31.91 31.89 31.91 0.4K
09:58 31.89 31.93 31.89 31.93 1.1K
10:00 32.01 32.02 32.01 32.02 3.9K
10:01 32.04 32.04 32.04 32.03 1.1K
10:02 32.03 32.03 32.03 32.03 15.0K
10:03 32.05 32.07 32.04 32.04 8.2K
10:04 32.06 32.10 32.06 32.10 4.9K
10:05 32.04 32.06 31.91 31.91 4.9K
10:06 31.93 31.95 31.93 31.95 1.5K
10:07 31.95 31.95 31.95 31.95 1.1K
10:08 31.92 31.92 31.90 31.90 2.4K
10:09 31.93 31.93 31.92 31.92 1.6K
10:10 31.91 31.91 31.86 31.86 2.8K
10:12 31.75 31.78 31.75 31.78 1.4K
10:13 31.79 31.79 31.75 31.75 0.8K
10:14 31.75 31.79 31.75 31.79 2.1K
10:15 31.76 31.76 31.76 31.76 0.5K
10:16 31.75 31.81 31.75 31.81 3.7K
10:17 31.80 31.82 31.78 31.78 1.1K
10:18 31.81 31.81 31.81 31.81 0.5K
10:19 31.75 31.75 31.73 31.75 3.8K
10:20 31.76 31.76 31.75 31.75 0.6K
10:21 31.74 31.74 31.74 31.74 0.7K
10:22 31.72 31.73 31.72 31.73 2.3K
10:24 31.71 31.71 31.71 31.71 1.5K
10:25 31.72 31.72 31.71 31.71 2.6K
10:26 31.71 31.71 31.67 31.67 2.1K
10:27 31.69 31.71 31.68 31.68 3.7K
10:28 31.66 31.66 31.66 31.66 2.8K
10:30 31.70 31.70 31.67 31.67 1.0K
10:31 31.70 31.70 31.68 31.68 0.7K
10:32 31.69 31.70 31.68 31.70 3.8K
10:33 31.66 31.66 31.66 31.66 2.0K
10:34 31.67 31.67 31.67 31.67 0.2K
10:35 31.66 31.66 31.66 31.66 0.6K
10:36 31.68 31.68 31.60 31.60 4.3K
10:37 31.57 31.57 31.57 31.57 2.7K
10:38 31.60 31.62 31.60 31.62 1.6K
10:39 31.64 31.64 31.64 31.64 2.0K
10:40 31.67 31.67 31.65 31.65 0.8K
10:41 31.67 31.67 31.63 31.63 1.5K
10:42 31.59 31.65 31.59 31.65 1.1K
10:43 31.64 31.64 31.63 31.63 0.6K
10:44 31.65 31.65 31.60 31.60 3.0K
10:45 31.58 31.58 31.58 31.58 2.0K
10:46 31.56 31.56 31.56 31.56 0.3K
10:47 31.56 31.70 31.56 31.70 35.3K
10:52 31.72 31.72 31.72 31.72 0.2K
10:53 31.77 31.77 31.77 31.77 1.3K
10:54 31.79 31.82 31.79 31.82 1.1K
10:56 31.82 31.84 31.82 31.84 1.7K
10:58 31.91 31.92 31.91 31.92 0.9K
10:59 31.91 31.92 31.91 31.92 1.1K
11:00 31.94 31.94 31.94 31.94 1.6K
11:01 31.94 31.94 31.92 31.94 5.2K
11:02 31.92 31.92 31.92 31.92 2.1K
11:03 31.93 31.93 31.93 31.93 2.2K
11:04 31.91 31.91 31.87 31.87 2.5K
11:06 31.84 31.84 31.82 31.82 1.0K
11:07 31.85 31.85 31.85 31.85 1.1K
11:08 31.84 31.88 31.84 31.88 20.0K
11:10 31.92 31.97 31.92 31.97 3.6K
11:11 32.01 32.01 32.01 32.01 0.8K
11:12 31.95 31.95 31.93 31.93 6.4K
11:13 31.93 31.96 31.93 31.96 2.2K
11:14 31.96 31.96 31.96 31.96 0.9K
11:16 31.91 31.91 31.91 31.91 4.0K
11:17 31.93 31.94 31.93 31.94 2.1K
11:19 31.96 31.99 31.94 31.99 2.5K
11:20 32.01 32.01 31.91 31.94 13.2K
11:21 31.94 31.94 31.90 31.90 0.5K
11:22 31.94 31.94 31.94 31.94 2.6K
11:25 31.89 31.89 31.89 31.89 2.8K
11:26 31.84 31.84 31.84 31.84 1.5K
11:27 31.88 31.88 31.77 31.77 1.8K
11:28 31.77 31.80 31.77 31.80 1.1K
11:29 31.77 31.77 31.77 31.77 2.4K
11:30 31.73 31.76 31.73 31.76 5.3K
11:31 31.76 31.83 31.76 31.76 43.2K
11:32 31.76 31.77 31.74 31.74 2.9K
11:33 31.73 31.74 31.70 31.74 2.1K
11:34 31.73 31.73 31.65 31.66 5.6K
11:35 31.64 31.68 31.64 31.68 2.7K
11:36 31.71 31.71 31.71 31.71 1.6K
11:37 31.71 31.71 31.68 31.68 1.1K
11:38 31.67 31.67 31.64 31.66 3.5K
11:41 31.63 31.63 31.63 31.63 1.3K
11:42 31.68 31.70 31.68 31.70 2.0K
11:43 31.69 31.69 31.65 31.65 4.2K
11:45 31.60 31.60 31.60 31.60 0.8K
11:46 31.61 31.61 31.61 31.61 0.5K
11:48 31.62 31.62 31.55 31.55 2.8K
11:49 31.55 31.60 31.55 31.60 4.6K
11:52 31.59 31.59 31.59 31.59 0.4K
11:53 31.59 31.60 31.59 31.60 1.4K
11:54 31.57 31.59 31.57 31.57 3.7K
11:55 31.58 31.58 31.58 31.58 0.4K
11:56 31.56 31.56 31.56 31.56 1.2K
11:58 31.52 31.52 31.50 31.50 3.2K
11:59 31.47 31.49 31.47 31.49 2.6K
12:00 31.47 31.47 31.47 31.47 1.9K
12:01 31.50 31.50 31.50 31.50 0.4K
12:02 31.48 31.48 31.44 31.44 1.8K
12:03 31.46 31.47 31.44 31.47 3.3K
12:04 31.47 31.47 31.47 31.47 0.3K
12:05 31.45 31.46 31.45 31.46 2.0K
12:06 31.44 31.44 31.44 31.44 1.3K
12:08 31.46 31.46 31.46 31.46 1.1K
12:09 31.45 31.51 31.44 31.51 6.8K
12:10 31.50 31.50 31.50 31.50 1.4K
12:13 31.54 31.55 31.54 31.55 4.1K
12:14 31.55 31.56 31.51 31.51 2.1K
12:15 31.50 31.50 31.50 31.50 2.1K
12:16 31.49 31.49 31.49 31.49 1.3K
12:17 31.50 31.50 31.49 31.49 1.4K
12:18 31.50 31.54 31.50 31.54 2.3K
12:19 31.54 31.54 31.52 31.52 2.2K
12:20 31.51 31.52 31.51 31.51 2.0K
12:21 31.53 31.54 31.53 31.53 6.0K
12:22 31.56 31.57 31.56 31.56 5.0K
12:23 31.57 31.59 31.57 31.58 2.3K
12:24 31.55 31.55 31.55 31.55 1.2K
12:25 31.52 31.52 31.52 31.52 0.5K
12:26 31.51 31.51 31.47 31.47 4.9K
12:27 31.49 31.49 31.49 31.49 1.5K
12:29 31.49 31.49 31.49 31.49 0.1K
12:30 31.49 31.49 31.46 31.46 0.5K
12:31 31.48 31.51 31.46 31.51 3.6K
12:32 31.53 31.53 31.53 31.53 0.7K
12:33 31.50 31.50 31.47 31.47 3.3K
12:34 31.47 31.50 31.47 31.50 5.3K
12:36 31.51 31.51 31.47 31.47 1.3K
12:37 31.47 31.47 31.47 31.47 0.5K
12:38 31.50 31.50 31.50 31.50 2.2K
12:39 31.49 31.50 31.48 31.48 2.8K
12:40 31.48 31.48 31.48 31.48 1.2K
12:41 31.49 31.49 31.49 31.49 2.3K
12:42 31.50 31.50 31.50 31.50 0.6K
12:43 31.48 31.48 31.48 31.48 0.3K
12:44 31.48 31.48 31.44 31.44 1.8K
12:45 31.43 31.43 31.43 31.43 3.1K
12:48 31.43 31.43 31.43 31.43 0.6K
12:49 31.44 31.44 31.42 31.42 2.2K
12:50 31.40 31.40 31.38 31.39 2.5K
12:52 31.40 31.40 31.34 31.34 2.1K
12:53 31.32 31.35 31.32 31.35 5.3K
12:54 31.34 31.36 31.34 31.36 1.7K
12:55 31.36 31.36 31.34 31.34 0.8K
12:56 31.36 31.36 31.34 31.34 1.5K
12:57 31.34 31.35 31.32 31.32 1.6K
12:58 31.31 31.31 31.30 31.30 4.0K
12:59 31.32 31.32 31.32 31.32 0.3K
13:00 31.31 31.32 31.31 31.31 3.1K
13:01 31.28 31.28 31.28 31.28 4.3K
13:02 31.29 31.29 31.28 31.29 1.7K
13:03 31.31 31.37 31.31 31.37 2.5K
13:04 31.40 31.43 31.40 31.43 0.9K
13:05 31.43 31.43 31.41 31.41 0.7K
13:06 31.42 31.42 31.41 31.41 0.8K
13:07 31.38 31.39 31.38 31.39 2.0K
13:08 31.39 31.41 31.39 31.41 6.2K
13:09 31.45 31.47 31.45 31.47 2.0K
13:12 31.44 31.44 31.42 31.42 1.7K
13:13 31.41 31.41 31.37 31.37 2.6K
13:14 31.31 31.34 31.31 31.34 2.7K
13:15 31.32 31.33 31.32 31.33 0.7K
13:16 31.31 31.31 31.31 31.31 0.8K
13:17 31.32 31.36 31.32 31.36 3.2K
13:18 31.33 31.34 31.33 31.34 19.6K
13:19 31.35 31.40 31.35 31.40 42.8K
13:20 31.42 31.45 31.40 31.43 3.5K
13:21 31.48 31.49 31.47 31.49 2.2K
13:22 31.54 31.54 31.44 31.44 3.6K
13:23 31.44 31.44 31.44 31.44 0.5K
13:24 31.41 31.41 31.40 31.40 2.1K
13:26 31.36 31.36 31.36 31.36 0.8K
13:27 31.38 31.38 31.38 31.38 0.9K
13:28 31.37 31.37 31.37 31.37 1.4K
13:29 31.39 31.40 31.38 31.40 2.1K
13:30 31.38 31.40 31.38 31.40 1.0K
13:31 31.40 31.40 31.40 31.40 1.4K
13:32 31.41 31.41 31.41 31.41 0.9K
13:33 31.37 31.37 31.36 31.36 0.8K
13:34 31.36 31.37 31.36 31.37 0.5K
13:35 31.37 31.37 31.37 31.37 0.6K
13:36 31.35 31.36 31.35 31.36 1.1K
13:37 31.36 31.43 31.36 31.42 3.4K
13:38 31.42 31.42 31.42 31.42 1.1K
13:39 31.42 31.42 31.42 31.42 0.6K
13:40 31.42 31.45 31.38 31.45 6.9K
13:41 31.47 31.47 31.47 31.47 2.3K
13:44 31.56 31.56 31.56 31.56 0.6K
13:45 31.56 31.56 31.56 31.56 0.3K
13:46 31.57 31.60 31.57 31.60 0.9K
13:47 31.61 31.61 31.56 31.56 2.8K
13:48 31.57 31.57 31.57 31.57 0.1K
13:49 31.57 31.57 31.57 31.57 0.5K
13:50 31.54 31.55 31.54 31.55 1.1K
13:51 31.55 31.60 31.55 31.60 1.9K
13:52 31.57 31.57 31.53 31.53 1.6K
13:54 31.53 31.53 31.49 31.49 2.0K
13:55 31.47 31.49 31.47 31.49 2.7K
13:56 31.47 31.47 31.40 31.40 5.1K
13:57 31.42 31.42 31.35 31.35 2.7K
13:58 31.35 31.39 31.32 31.39 5.4K
14:00 31.39 31.39 31.37 31.37 1.7K
14:01 31.38 31.38 31.38 31.38 0.3K
14:02 31.37 31.37 31.37 31.37 0.8K
14:03 31.37 31.38 31.36 31.38 3.6K
14:04 31.39 31.40 31.39 31.40 0.4K
14:05 31.40 31.43 31.40 31.42 1.3K
14:06 31.44 31.44 31.41 31.41 1.0K
14:07 31.41 31.42 31.39 31.42 1.7K
14:08 31.44 31.44 31.43 31.43 1.6K
14:09 31.42 31.42 31.40 31.40 0.8K
14:10 31.40 31.42 31.40 31.42 0.6K
14:11 31.42 31.42 31.40 31.42 2.8K
14:13 31.43 31.43 31.41 31.41 0.9K
14:14 31.41 31.41 31.38 31.40 1.5K
14:15 31.38 31.39 31.37 31.37 1.4K
14:16 31.36 31.40 31.36 31.40 9.3K
14:18 31.40 31.46 31.39 31.46 6.7K
14:19 31.46 31.51 31.46 31.51 1.2K
14:20 31.53 31.53 31.53 31.53 0.3K
14:21 31.53 31.53 31.53 31.53 0.5K
14:22 31.53 31.63 31.53 31.63 25.1K
14:23 31.67 31.67 31.63 31.63 44.1K
14:24 31.73 31.73 31.73 31.73 0.5K
14:25 31.69 31.69 31.67 31.67 4.0K
14:26 31.63 31.63 31.63 31.63 0.7K
14:27 31.69 31.69 31.69 31.69 1.0K
14:28 31.70 31.78 31.70 31.78 11.6K
14:29 31.78 31.78 31.78 31.78 0.2K
14:30 31.76 31.76 31.72 31.72 1.9K
14:32 31.72 31.72 31.71 31.71 4.6K
14:35 31.73 31.80 31.73 31.80 1.4K
14:36 31.79 31.79 31.79 31.79 0.8K
14:37 31.79 31.79 31.67 31.72 15.2K
14:38 31.72 31.72 31.69 31.72 6.7K
14:40 31.68 31.70 31.68 31.70 3.1K
14:41 31.72 31.75 31.72 31.75 1.7K
14:42 31.74 31.74 31.74 31.74 1.0K
14:44 31.76 31.76 31.76 31.76 1.4K
14:45 31.72 31.72 31.72 31.72 0.4K
14:46 31.75 31.75 31.74 31.74 3.3K
14:47 31.77 31.79 31.77 31.79 0.9K
14:48 31.81 31.81 31.81 31.81 0.5K
14:49 31.81 31.81 31.81 31.81 0.9K
14:50 31.80 31.80 31.80 31.80 0.6K
14:51 31.83 31.83 31.83 31.83 0.5K
14:52 31.83 31.83 31.81 31.81 2.8K
14:53 31.82 31.82 31.82 31.82 1.0K
14:54 31.83 31.83 31.83 31.83 1.1K
14:55 31.83 31.83 31.83 31.83 1.7K
14:56 31.83 31.83 31.83 31.83 1.1K
14:57 31.81 31.81 31.80 31.80 2.7K
14:58 31.75 31.75 31.75 31.75 1.3K
14:59 31.75 31.75 31.74 31.74 1.4K
15:00 31.74 31.74 31.74 31.74 1.9K
15:01 31.72 31.72 31.70 31.70 1.7K
15:02 31.70 31.71 31.70 31.71 2.1K
15:04 31.73 31.74 31.73 31.74 1.6K
15:05 31.75 31.76 31.74 31.76 8.5K
15:06 31.78 31.78 31.78 31.78 0.4K
15:07 31.78 31.79 31.75 31.75 3.2K
15:08 31.75 31.75 31.74 31.74 2.3K
15:09 31.73 31.73 31.73 31.73 1.2K
15:10 31.74 31.75 31.74 31.75 2.0K
15:12 31.75 31.80 31.75 31.80 2.8K
15:13 31.80 31.80 31.80 31.80 1.1K
15:14 31.81 31.82 31.81 31.82 1.4K
15:15 31.81 31.81 31.79 31.79 2.1K
15:16 31.79 31.79 31.79 31.79 1.3K
15:17 31.80 31.80 31.78 31.78 2.3K
15:18 31.78 31.78 31.78 31.78 0.2K
15:19 31.77 31.79 31.77 31.79 25.9K
15:20 31.78 31.79 31.78 31.79 1.9K
15:21 31.81 31.81 31.81 31.81 12.6K
15:22 31.79 31.84 31.79 31.84 14.6K
15:23 31.83 31.83 31.83 31.83 1.4K
15:24 31.82 31.82 31.79 31.79 6.2K
15:25 31.77 31.78 31.77 31.78 3.3K
15:26 31.78 31.78 31.78 31.78 0.6K
15:27 31.78 31.78 31.77 31.77 1.8K
15:28 31.77 31.77 31.73 31.73 2.4K
15:29 31.73 31.77 31.73 31.77 3.8K
15:30 31.76 31.76 31.74 31.74 1.5K
15:31 31.76 31.76 31.75 31.75 0.9K
15:32 31.76 31.76 31.75 31.75 1.5K
15:33 31.75 31.75 31.67 31.67 14.6K
15:34 31.65 31.65 31.65 31.65 0.9K
15:35 31.63 31.63 31.60 31.63 8.4K
15:36 31.62 31.62 31.58 31.58 1.8K
15:37 31.56 31.56 31.55 31.55 1.4K
15:38 31.56 31.56 31.55 31.55 4.0K
15:39 31.54 31.56 31.54 31.56 5.9K
15:40 31.55 31.58 31.54 31.54 4.7K
15:41 31.53 31.57 31.52 31.57 7.5K
15:42 31.57 31.58 31.57 31.57 1.9K
15:43 31.56 31.56 31.53 31.53 4.5K
15:44 31.54 31.54 31.54 31.54 4.9K
15:45 31.53 31.56 31.53 31.56 6.9K
15:46 31.55 31.55 31.53 31.53 9.8K
15:47 31.53 31.53 31.52 31.52 2.7K
15:48 31.52 31.52 31.52 31.52 2.9K
15:49 31.52 31.52 31.51 31.52 1.6K
15:50 31.51 31.51 31.47 31.49 18.6K
15:51 31.49 31.49 31.46 31.46 6.7K
15:52 31.45 31.47 31.44 31.46 13.1K
15:53 31.46 31.47 31.45 31.47 7.6K
15:54 31.47 31.57 31.47 31.54 12.5K
15:55 31.52 31.53 31.49 31.49 17.5K
15:56 31.50 31.50 31.44 31.44 19.7K
15:57 31.44 31.47 31.44 31.44 24.1K
15:58 31.44 31.44 31.42 31.42 33.1K
15:59 31.42 31.42 31.35 31.42 241.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据