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 31.66 31.66 31.51 31.51 36.3K
09:31 31.51 31.51 31.51 31.51 0.2K
09:32 31.51 31.61 31.51 31.61 0.9K
09:34 31.55 31.55 31.55 31.55 0.2K
09:37 31.43 31.43 31.43 31.43 0.1K
09:38 31.50 31.50 31.50 31.50 0.3K
09:40 31.69 31.69 31.69 31.69 0.2K
09:41 31.71 31.71 31.56 31.56 0.3K
09:42 31.69 31.69 31.69 31.69 0.2K
09:43 31.58 31.58 31.58 31.58 0.6K
09:44 31.58 31.58 31.58 31.58 0.4K
09:45 31.74 31.74 31.60 31.70 1.5K
09:46 31.76 31.76 31.75 31.75 2.2K
09:48 31.73 31.73 31.73 31.73 0.3K
09:49 31.73 31.77 31.73 31.77 1.7K
09:50 31.78 31.78 31.78 31.78 0.4K
09:51 31.88 31.95 31.88 31.95 4.2K
09:52 31.96 31.96 31.96 31.96 3.5K
09:53 31.96 32.05 31.88 32.05 8.2K
09:54 32.04 32.04 32.04 32.04 1.0K
09:55 32.02 32.08 32.02 32.08 0.9K
09:58 32.03 32.03 32.03 32.03 0.8K
10:00 32.04 32.04 32.04 32.03 0.7K
10:01 32.03 32.03 32.03 32.03 0.9K
10:03 31.99 32.01 31.98 31.98 16.4K
10:04 31.98 31.98 31.92 31.92 2.2K
10:05 31.95 31.95 31.95 31.95 0.7K
10:06 32.01 32.05 32.01 32.05 1.3K
10:07 32.07 32.07 32.07 32.07 0.5K
10:08 32.01 32.03 32.00 32.00 2.7K
10:09 32.01 32.01 31.97 31.98 2.2K
10:10 31.96 32.06 31.96 32.06 3.2K
10:11 32.07 32.07 32.00 32.00 1.5K
10:12 31.94 31.94 31.94 31.94 2.2K
10:14 31.79 31.79 31.79 31.79 0.6K
10:15 31.66 31.66 31.66 31.66 0.5K
10:16 31.74 31.74 31.74 31.74 1.3K
10:17 31.74 31.74 31.74 31.74 0.4K
10:19 31.75 31.75 31.75 31.75 0.8K
10:20 31.73 31.73 31.73 31.73 0.7K
10:21 31.68 31.73 31.68 31.69 2.3K
10:22 31.68 31.70 31.68 31.70 0.5K
10:23 31.75 31.77 31.75 31.77 3.7K
10:24 31.76 31.82 31.73 31.78 7.3K
10:25 31.75 31.75 31.75 31.75 0.6K
10:26 31.73 31.73 31.73 31.73 0.5K
10:28 31.75 31.75 31.75 31.75 1.3K
10:29 31.76 31.76 31.75 31.75 1.7K
10:30 31.87 31.87 31.82 31.82 2.6K
10:31 31.83 31.83 31.83 31.83 0.2K
10:32 31.79 31.82 31.75 31.75 1.9K
10:34 31.75 31.75 31.75 31.75 0.4K
10:35 31.71 31.71 31.71 31.71 0.2K
10:36 31.74 31.78 31.74 31.78 2.4K
10:38 31.82 31.82 31.82 31.82 2.2K
10:40 31.86 31.86 31.86 31.86 0.5K
10:41 31.81 31.81 31.81 31.81 0.4K
10:42 31.87 31.90 31.87 31.90 1.3K
10:43 31.92 31.92 31.88 31.88 1.8K
10:45 31.88 31.88 31.87 31.87 1.1K
10:46 31.87 31.90 31.87 31.90 1.0K
10:47 31.92 31.96 31.88 31.88 20.5K
10:48 31.89 31.91 31.89 31.91 1.8K
10:49 31.95 31.95 31.95 31.95 0.5K
10:50 31.91 31.91 31.91 31.91 0.6K
10:51 31.95 31.95 31.95 31.95 1.4K
10:52 31.97 31.97 31.95 31.97 0.8K
10:53 31.98 31.98 31.98 31.98 1.0K
10:54 32.01 32.04 31.99 32.04 1.3K
10:55 32.04 32.08 32.04 32.05 1.9K
10:56 32.07 32.07 32.06 32.06 0.6K
10:57 32.06 32.06 32.06 32.06 0.6K
10:58 32.02 32.03 32.02 32.03 3.8K
10:59 32.03 32.03 32.03 32.03 0.6K
11:00 32.00 32.00 32.00 32.00 2.4K
11:02 32.01 32.01 32.01 32.01 0.4K
11:03 31.98 31.98 31.97 31.97 1.1K
11:05 31.99 32.00 31.99 32.00 1.0K
11:06 31.98 31.98 31.98 31.98 0.7K
11:07 31.93 31.93 31.93 31.93 3.1K
11:08 31.95 31.95 31.95 31.95 0.4K
11:09 31.94 32.00 31.94 32.00 1.4K
11:10 31.96 31.96 31.92 31.92 1.4K
11:12 31.96 31.96 31.96 31.96 1.2K
11:14 31.94 31.94 31.94 31.94 0.9K
11:16 31.91 31.91 31.91 31.91 1.2K
11:17 31.94 31.94 31.94 31.94 0.4K
11:18 31.94 31.96 31.92 31.96 10.2K
11:19 31.93 31.93 31.93 31.93 1.4K
11:20 31.95 31.95 31.95 31.95 1.1K
11:21 31.94 31.94 31.94 31.94 0.8K
11:22 31.93 31.93 31.92 31.92 1.9K
11:23 31.92 31.92 31.92 31.92 0.8K
11:24 31.92 31.92 31.92 31.92 0.7K
11:26 31.90 31.90 31.90 31.90 0.8K
11:27 31.92 31.92 31.92 31.92 0.1K
11:28 31.93 31.93 31.93 31.93 1.0K
11:30 31.92 31.92 31.92 31.92 1.1K
11:31 31.94 31.94 31.89 31.89 1.6K
11:33 31.91 31.91 31.90 31.91 2.0K
11:34 31.94 31.94 31.90 31.90 2.6K
11:35 31.90 31.90 31.89 31.89 4.8K
11:38 31.89 31.89 31.88 31.88 0.7K
11:39 31.86 31.86 31.86 31.86 1.4K
11:40 31.89 31.89 31.89 31.89 1.7K
11:41 31.88 31.88 31.88 31.88 0.5K
11:42 31.89 31.89 31.89 31.89 0.4K
11:43 31.89 31.95 31.89 31.92 29.7K
11:44 31.94 31.95 31.92 31.92 2.6K
11:47 31.90 31.91 31.90 31.91 0.8K
11:48 31.92 31.92 31.92 31.92 1.2K
11:49 31.92 31.92 31.89 31.89 0.9K
11:50 31.92 31.92 31.92 31.92 1.0K
11:51 31.90 31.90 31.87 31.90 2.4K
11:52 31.86 31.90 31.85 31.90 1.9K
11:54 31.87 31.87 31.87 31.87 0.4K
11:55 31.90 31.90 31.88 31.88 1.4K
11:57 31.86 31.86 31.86 31.86 0.2K
11:58 31.86 31.86 31.86 31.86 0.2K
11:59 31.88 31.88 31.88 31.88 1.3K
12:00 31.88 31.88 31.88 31.88 2.9K
12:01 31.88 31.90 31.88 31.90 0.8K
12:03 31.86 31.86 31.86 31.86 1.2K
12:04 31.87 31.87 31.87 31.87 1.2K
12:05 31.91 31.91 31.91 31.91 1.9K
12:06 31.91 31.94 31.91 31.93 2.5K
12:08 31.91 31.92 31.90 31.92 1.6K
12:09 31.89 31.89 31.89 31.89 0.7K
12:10 31.88 31.88 31.88 31.88 1.1K
12:11 31.89 31.89 31.89 31.89 1.5K
12:13 31.89 31.89 31.89 31.89 0.7K
12:14 31.89 31.91 31.89 31.91 0.9K
12:15 31.91 31.92 31.91 31.92 1.1K
12:16 31.93 31.93 31.93 31.93 0.3K
12:17 31.91 31.91 31.91 31.91 1.4K
12:19 31.93 31.94 31.93 31.94 1.3K
12:20 31.94 31.94 31.94 31.94 1.1K
12:23 31.94 31.94 31.93 31.93 1.3K
12:24 31.92 31.92 31.92 31.92 0.4K
12:25 31.91 31.91 31.91 31.91 0.1K
12:26 31.91 31.92 31.91 31.92 2.2K
12:27 31.93 31.95 31.93 31.95 2.3K
12:29 31.93 31.93 31.92 31.92 1.1K
12:31 31.93 31.93 31.91 31.91 1.1K
12:32 31.87 31.87 31.87 31.87 0.7K
12:33 31.86 31.86 31.86 31.86 0.5K
12:34 31.87 31.89 31.87 31.89 1.5K
12:35 31.87 31.88 31.87 31.88 2.4K
12:36 31.90 31.90 31.86 31.88 1.2K
12:37 31.91 31.92 31.91 31.92 1.3K
12:38 31.94 31.97 31.94 31.95 1.9K
12:39 31.95 31.95 31.95 31.95 1.0K
12:42 31.91 31.93 31.91 31.93 1.6K
12:44 31.91 31.91 31.91 31.91 1.1K
12:46 31.87 31.87 31.87 31.87 0.2K
12:47 31.91 31.95 31.91 31.95 2.1K
12:50 31.93 31.93 31.91 31.91 0.6K
12:51 31.92 31.92 31.89 31.89 1.1K
12:53 31.87 31.88 31.87 31.87 1.7K
12:55 31.83 31.83 31.83 31.83 0.3K
12:56 31.81 31.81 31.81 31.81 0.8K
12:57 31.81 31.82 31.81 31.82 1.2K
12:58 31.85 31.85 31.83 31.83 2.5K
13:01 31.81 31.81 31.81 31.81 0.1K
13:02 31.83 31.85 31.83 31.84 1.9K
13:03 31.85 31.85 31.84 31.84 1.8K
13:04 31.83 31.83 31.83 31.83 1.0K
13:05 31.86 31.86 31.86 31.86 1.5K
13:06 31.86 31.86 31.86 31.86 1.0K
13:07 31.83 31.83 31.83 31.83 1.3K
13:09 31.82 31.84 31.82 31.84 1.1K
13:10 31.84 31.87 31.84 31.87 0.9K
13:11 31.85 31.85 31.85 31.85 0.9K
13:13 31.86 31.86 31.86 31.86 0.9K
13:14 31.84 31.84 31.84 31.84 1.5K
13:18 31.84 31.84 31.81 31.82 2.6K
13:20 31.79 31.79 31.74 31.74 2.4K
13:22 31.77 31.77 31.77 31.77 1.2K
13:23 31.75 31.75 31.75 31.75 1.1K
13:24 31.76 31.77 31.76 31.77 2.5K
13:25 31.73 31.73 31.73 31.73 0.8K
13:26 31.72 31.72 31.70 31.70 0.9K
13:27 31.70 31.70 31.66 31.66 0.7K
13:28 31.67 31.67 31.67 31.67 1.1K
13:29 31.62 31.62 31.62 31.62 0.3K
13:30 31.63 31.70 31.63 31.69 5.5K
13:31 31.72 31.72 31.68 31.68 1.8K
13:32 31.67 31.70 31.67 31.70 1.7K
13:33 31.72 31.72 31.72 31.72 0.3K
13:34 31.70 31.70 31.69 31.69 1.3K
13:35 31.66 31.66 31.64 31.64 1.0K
13:36 31.60 31.60 31.60 31.60 1.0K
13:37 31.56 31.56 31.56 31.56 2.9K
13:38 31.53 31.58 31.53 31.58 1.2K
13:39 31.54 31.54 31.54 31.54 1.1K
13:40 31.50 31.50 31.47 31.47 0.4K
13:41 31.44 31.49 31.40 31.40 10.1K
13:42 31.47 31.50 31.47 31.50 3.2K
13:44 31.43 31.43 31.37 31.37 1.9K
13:45 31.34 31.37 31.33 31.34 2.5K
13:46 31.38 31.38 31.32 31.32 1.6K
13:47 31.40 31.40 31.40 31.40 2.0K
13:48 31.39 31.45 31.39 31.45 3.0K
13:49 31.51 31.51 31.51 31.51 5.5K
13:50 31.48 31.48 31.46 31.48 19.5K
13:51 31.51 31.51 31.47 31.47 1.8K
13:52 31.50 31.50 31.50 31.50 10.0K
13:53 31.51 31.53 31.51 31.52 3.1K
13:54 31.49 31.52 31.47 31.47 33.7K
13:55 31.50 31.50 31.47 31.47 2.0K
13:56 31.47 31.47 31.44 31.44 0.9K
13:57 31.49 31.49 31.49 31.49 3.1K
14:00 31.47 31.47 31.47 31.47 1.5K
14:01 31.46 31.46 31.46 31.46 0.6K
14:02 31.49 31.55 31.49 31.52 3.7K
14:03 31.49 31.49 31.45 31.45 2.7K
14:05 31.47 31.47 31.47 31.47 1.5K
14:06 31.45 31.48 31.45 31.47 0.9K
14:07 31.49 31.49 31.49 31.49 1.2K
14:08 31.48 31.48 31.48 31.48 0.2K
14:09 31.48 31.48 31.48 31.48 0.8K
14:10 31.46 31.46 31.43 31.43 2.8K
14:11 31.43 31.47 31.43 31.43 0.8K
14:12 31.46 31.47 31.46 31.47 0.9K
14:13 31.48 31.48 31.48 31.48 0.4K
14:14 31.46 31.46 31.45 31.45 1.2K
14:15 31.45 31.45 31.43 31.43 1.2K
14:16 31.41 31.41 31.41 31.41 0.3K
14:17 31.40 31.40 31.40 31.40 2.5K
14:18 31.38 31.38 31.38 31.38 1.0K
14:19 31.36 31.36 31.36 31.36 0.5K
14:20 31.38 31.40 31.38 31.40 2.8K
14:21 31.38 31.38 31.38 31.38 0.8K
14:22 31.36 31.39 31.36 31.39 1.5K
14:23 31.39 31.41 31.39 31.41 0.9K
14:24 31.43 31.43 31.40 31.40 0.9K
14:25 31.46 31.46 31.46 31.46 2.5K
14:26 31.47 31.49 31.47 31.48 1.7K
14:27 31.50 31.50 31.50 31.50 0.9K
14:28 31.49 31.49 31.49 31.49 1.3K
14:29 31.46 31.46 31.46 31.46 2.2K
14:30 31.45 31.45 31.45 31.45 0.1K
14:31 31.45 31.48 31.45 31.48 0.9K
14:32 31.46 31.48 31.46 31.48 1.3K
14:33 31.48 31.48 31.48 31.48 0.4K
14:34 31.49 31.49 31.49 31.49 0.6K
14:36 31.50 31.52 31.50 31.52 2.3K
14:37 31.49 31.50 31.49 31.50 2.6K
14:39 31.49 31.49 31.48 31.48 1.6K
14:41 31.46 31.46 31.45 31.45 0.8K
14:42 31.47 31.47 31.47 31.47 1.8K
14:43 31.49 31.49 31.49 31.49 0.8K
14:44 31.47 31.47 31.47 31.47 1.2K
14:46 31.48 31.49 31.47 31.47 3.0K
14:47 31.50 31.51 31.50 31.51 2.0K
14:48 31.50 31.50 31.48 31.48 1.2K
14:49 31.47 31.47 31.47 31.47 1.2K
14:51 31.46 31.48 31.46 31.48 2.1K
14:53 31.44 31.44 31.44 31.44 0.7K
14:54 31.47 31.47 31.47 31.47 2.0K
14:55 31.48 31.49 31.48 31.49 2.1K
14:56 31.47 31.47 31.47 31.47 1.2K
14:57 31.48 31.48 31.48 31.48 0.9K
14:59 31.46 31.46 31.46 31.46 1.6K
15:00 31.47 31.48 31.47 31.48 1.6K
15:01 31.50 31.50 31.50 31.50 1.0K
15:02 31.50 31.50 31.50 31.50 0.4K
15:03 31.48 31.49 31.48 31.49 1.1K
15:04 31.48 31.48 31.48 31.48 1.1K
15:05 31.45 31.45 31.45 31.45 1.1K
15:06 31.43 31.43 31.42 31.43 3.8K
15:07 31.43 31.43 31.43 31.43 1.1K
15:08 31.45 31.46 31.44 31.44 1.1K
15:09 31.43 31.43 31.43 31.43 1.7K
15:10 31.44 31.45 31.44 31.45 1.8K
15:11 31.46 31.48 31.46 31.48 4.0K
15:12 31.49 31.49 31.49 31.49 1.3K
15:13 31.50 31.53 31.50 31.53 26.4K
15:14 31.54 31.54 31.53 31.53 2.4K
15:15 31.53 31.53 31.53 31.53 0.6K
15:16 31.50 31.54 31.50 31.54 7.0K
15:19 31.55 31.55 31.55 31.55 0.2K
15:20 31.54 31.54 31.53 31.53 3.0K
15:21 31.51 31.52 31.51 31.52 2.4K
15:22 31.52 31.52 31.52 31.52 1.0K
15:23 31.52 31.52 31.49 31.49 3.7K
15:24 31.47 31.47 31.47 31.47 1.2K
15:25 31.46 31.47 31.44 31.44 3.2K
15:26 31.46 31.46 31.45 31.45 1.8K
15:27 31.44 31.44 31.42 31.42 1.6K
15:28 31.40 31.40 31.40 31.40 1.9K
15:29 31.42 31.43 31.42 31.43 2.7K
15:30 31.44 31.45 31.44 31.45 2.3K
15:31 31.44 31.44 31.43 31.43 3.8K
15:33 31.43 31.43 31.42 31.42 1.4K
15:34 31.42 31.44 31.42 31.42 3.1K
15:35 31.42 31.44 31.42 31.44 3.5K
15:36 31.45 31.45 31.45 31.45 1.9K
15:37 31.46 31.46 31.42 31.42 3.5K
15:38 31.43 31.43 31.41 31.41 2.6K
15:39 31.41 31.45 31.41 31.45 4.1K
15:40 31.48 31.48 31.44 31.44 3.2K
15:41 31.44 31.47 31.44 31.47 2.8K
15:42 31.46 31.49 31.46 31.49 2.0K
15:43 31.48 31.49 31.48 31.49 5.8K
15:44 31.50 31.50 31.50 31.50 1.6K
15:45 31.49 31.53 31.49 31.53 5.7K
15:46 31.52 31.53 31.52 31.52 4.1K
15:47 31.49 31.49 31.46 31.47 4.2K
15:48 31.48 31.49 31.48 31.49 3.4K
15:49 31.49 31.51 31.49 31.51 4.0K
15:50 31.49 31.49 31.48 31.48 9.3K
15:51 31.49 31.50 31.47 31.49 10.3K
15:52 31.50 31.57 31.50 31.54 10.9K
15:53 31.57 31.58 31.53 31.53 6.5K
15:54 31.53 31.58 31.53 31.57 7.7K
15:55 31.51 31.51 31.41 31.42 17.6K
15:56 31.42 31.42 31.39 31.42 19.9K
15:57 31.42 31.42 31.38 31.39 12.2K
15:58 31.40 31.40 31.39 31.39 19.2K
15:59 31.41 31.41 31.38 31.41 452.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据