Antero Midstream Corp

AM
🏛️ 美国 →
19.44
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 9.65 9.77 9.63 9.68 1.8M
2021-12-30 9.66 9.75 9.61 9.61 1.5M
2021-12-29 9.78 9.82 9.59 9.64 2.1M
2021-12-28 9.91 10.02 9.76 9.78 1.8M
2021-12-27 9.60 9.84 9.52 9.84 1.6M
2021-12-23 9.59 9.67 9.53 9.60 1.6M
2021-12-22 9.64 9.66 9.41 9.54 1.9M
2021-12-21 9.44 9.64 9.42 9.54 2.6M
2021-12-20 9.47 9.47 9.17 9.33 4.4M
2021-12-17 9.46 9.62 9.33 9.57 7.1M
2021-12-16 9.49 9.68 9.44 9.46 3.6M
2021-12-15 9.29 9.47 9.07 9.39 4.2M
2021-12-14 9.23 9.48 9.20 9.26 6.1M
2021-12-13 9.46 9.49 9.19 9.26 4.5M
2021-12-10 9.76 9.76 9.39 9.55 5.4M
2021-12-09 9.86 9.87 9.67 9.68 3.0M
2021-12-08 9.78 10.00 9.76 9.92 2.7M
2021-12-07 9.68 9.93 9.62 9.77 4.3M
2021-12-06 9.58 9.65 9.26 9.50 5.4M
2021-12-03 9.65 9.84 9.42 9.58 4.7M
2021-12-02 9.53 9.85 9.46 9.68 3.4M
2021-12-01 9.93 10.05 9.52 9.52 3.8M
2021-11-30 9.99 10.00 9.64 9.71 5.9M
2021-11-29 10.40 10.48 10.06 10.07 4.0M
2021-11-26 10.15 10.32 9.93 10.25 2.3M
2021-11-24 10.37 10.51 10.30 10.46 1.4M
2021-11-23 10.16 10.47 10.11 10.42 2.7M
2021-11-22 10.14 10.24 10.06 10.10 1.7M
2021-11-19 10.31 10.32 10.06 10.16 3.1M
2021-11-18 10.45 10.56 10.29 10.44 2.0M
2021-11-17 10.44 10.66 10.40 10.47 1.4M
2021-11-16 10.56 10.60 10.39 10.55 1.4M
2021-11-15 10.61 10.63 10.42 10.53 2.3M
2021-11-12 10.75 10.80 10.55 10.61 2.1M
2021-11-11 10.62 10.85 10.60 10.80 1.6M
2021-11-10 10.86 10.95 10.47 10.58 2.5M
2021-11-09 10.89 10.93 10.66 10.82 1.8M
2021-11-08 10.78 10.94 10.78 10.88 1.7M
2021-11-05 10.69 10.83 10.60 10.78 1.6M
2021-11-04 10.86 10.91 10.53 10.59 1.9M
2021-11-03 10.60 10.84 10.59 10.76 2.0M
2021-11-02 10.67 10.86 10.64 10.70 2.5M
2021-11-01 10.71 10.90 10.67 10.71 2.8M
2021-10-29 10.85 10.88 10.61 10.64 2.7M
2021-10-28 10.82 10.91 10.46 10.86 4.3M
2021-10-27 10.90 11.09 10.80 10.82 2.9M
2021-10-26 11.45 11.50 11.04 11.05 3.6M
2021-10-25 11.58 11.71 11.41 11.68 4.8M
2021-10-22 11.40 11.51 11.34 11.45 11.3M
2021-10-21 11.51 11.51 11.31 11.37 3.5M
2021-10-20 11.30 11.63 11.28 11.58 3.0M
2021-10-19 11.44 11.45 11.27 11.38 2.4M
2021-10-18 11.49 11.65 11.28 11.35 2.5M
2021-10-15 11.12 11.52 11.12 11.35 3.4M
2021-10-14 11.03 11.09 10.92 11.07 4.4M
2021-10-13 10.95 11.02 10.85 10.90 3.5M
2021-10-12 10.98 11.13 10.87 11.00 3.4M
2021-10-11 11.14 11.22 10.95 10.98 2.6M
2021-10-08 10.94 11.14 10.93 10.97 2.3M
2021-10-07 10.73 10.96 10.68 10.91 3.0M
2021-10-06 10.70 10.79 10.56 10.75 4.4M
2021-10-05 11.05 11.09 10.70 10.93 5.5M
2021-10-04 10.84 11.12 10.77 10.85 4.7M
2021-10-01 10.50 10.76 10.37 10.71 4.3M
2021-09-30 10.61 10.65 10.39 10.42 5.0M
2021-09-29 10.54 10.75 10.43 10.65 3.5M
2021-09-28 10.70 10.82 10.46 10.50 3.4M
2021-09-27 10.40 10.76 10.38 10.59 3.6M
2021-09-24 10.20 10.37 10.18 10.24 2.4M
2021-09-23 10.06 10.30 9.97 10.25 1.8M
2021-09-22 9.93 10.13 9.92 9.97 1.8M
2021-09-21 10.02 10.08 9.73 9.84 3.0M
2021-09-20 9.84 10.01 9.73 9.95 3.5M
2021-09-17 10.42 10.55 10.09 10.11 9.5M
2021-09-16 10.42 10.50 10.32 10.42 2.7M
2021-09-15 10.23 10.56 10.20 10.49 4.1M
2021-09-14 10.36 10.36 10.04 10.11 3.1M
2021-09-13 10.20 10.37 10.13 10.26 3.1M
2021-09-10 10.13 10.15 9.97 10.05 2.9M
2021-09-09 10.09 10.17 9.96 10.00 2.3M
2021-09-08 10.18 10.40 10.11 10.14 3.6M
2021-09-07 10.05 10.38 9.99 10.11 4.9M
2021-09-03 10.01 10.19 9.93 10.11 2.6M
2021-09-02 9.77 10.13 9.77 10.03 3.9M
2021-09-01 9.60 9.74 9.52 9.72 2.7M
2021-08-31 9.51 9.72 9.51 9.61 3.8M
2021-08-30 9.75 9.76 9.55 9.58 3.0M
2021-08-27 9.44 9.81 9.41 9.72 4.6M
2021-08-26 9.33 9.41 9.13 9.24 3.1M
2021-08-25 9.11 9.49 9.05 9.42 3.5M
2021-08-24 9.15 9.17 9.00 9.10 2.7M
2021-08-23 9.05 9.19 8.95 9.05 4.1M
2021-08-20 8.70 8.93 8.66 8.90 2.5M
2021-08-19 8.61 8.71 8.42 8.71 4.6M
2021-08-18 9.06 9.08 8.69 8.70 4.5M
2021-08-17 9.01 9.23 8.98 9.10 3.0M
2021-08-16 9.10 9.25 8.97 9.05 3.3M
2021-08-13 9.33 9.36 9.07 9.18 2.6M
2021-08-12 9.30 9.40 9.23 9.34 1.8M
2021-08-11 9.31 9.43 9.18 9.35 2.0M
2021-08-10 9.17 9.30 9.10 9.28 1.6M
2021-08-09 9.15 9.23 9.07 9.18 1.8M
2021-08-06 9.27 9.32 9.15 9.20 2.0M
2021-08-05 9.20 9.40 9.17 9.18 1.8M
2021-08-04 9.23 9.42 9.09 9.20 3.8M
2021-08-03 9.25 9.42 9.07 9.36 3.4M
2021-08-02 9.52 9.70 9.24 9.25 2.6M
2021-07-30 9.68 9.75 9.49 9.50 2.5M
2021-07-29 9.81 9.81 9.44 9.70 3.6M
2021-07-28 9.75 9.84 9.44 9.71 3.5M
2021-07-27 10.02 10.02 9.55 9.63 3.9M
2021-07-26 10.02 10.34 9.98 10.32 3.9M
2021-07-23 10.15 10.15 9.83 9.98 3.0M
2021-07-22 10.12 10.15 9.90 10.11 2.4M
2021-07-21 9.89 10.24 9.88 10.04 3.7M
2021-07-20 9.50 9.88 9.36 9.81 4.3M
2021-07-19 9.60 9.63 9.23 9.41 5.9M
2021-07-16 10.06 10.08 9.66 9.68 3.9M
2021-07-15 9.94 10.11 9.88 9.97 2.6M
2021-07-14 10.18 10.28 9.92 10.03 2.6M
2021-07-13 10.40 10.52 10.07 10.10 3.3M
2021-07-12 10.47 10.64 10.35 10.37 2.8M
2021-07-09 10.38 10.59 10.27 10.57 2.8M
2021-07-08 10.00 10.31 9.97 10.31 2.8M
2021-07-07 10.24 10.34 9.92 10.19 3.7M
2021-07-06 10.50 10.51 10.19 10.28 3.6M
2021-07-02 10.52 10.56 10.42 10.45 1.7M
2021-07-01 10.59 10.60 10.35 10.58 3.0M
2021-06-30 10.36 10.51 10.31 10.39 2.5M
2021-06-29 10.25 10.37 10.22 10.33 2.6M
2021-06-28 10.54 10.54 10.09 10.15 3.3M
2021-06-25 10.42 10.58 10.35 10.54 5.1M
2021-06-24 10.27 10.38 10.20 10.35 1.9M
2021-06-23 10.26 10.40 10.18 10.23 2.0M
2021-06-22 10.33 10.33 10.06 10.17 2.2M
2021-06-21 10.00 10.36 9.99 10.30 2.0M
2021-06-18 10.00 10.16 9.89 9.97 4.1M
2021-06-17 10.48 10.56 9.92 10.09 3.4M
2021-06-16 10.21 10.61 10.18 10.49 2.6M
2021-06-15 10.31 10.45 10.20 10.31 2.9M
2021-06-14 10.53 10.69 10.19 10.25 3.6M
2021-06-11 10.36 10.62 10.31 10.52 2.7M
2021-06-10 10.45 10.47 10.11 10.36 4.7M
2021-06-09 10.43 10.52 10.21 10.30 4.3M
2021-06-08 10.29 10.57 10.25 10.50 7.1M
2021-06-07 10.00 10.32 10.00 10.25 5.4M
2021-06-04 10.09 10.20 9.93 9.94 4.0M
2021-06-03 10.07 10.09 9.95 9.95 2.6M
2021-06-02 10.17 10.20 10.00 10.07 3.2M
2021-06-01 9.80 10.16 9.74 10.13 4.5M
2021-05-28 9.85 9.87 9.57 9.60 5.5M
2021-05-27 9.66 9.88 9.65 9.85 3.3M
2021-05-26 9.54 9.75 9.52 9.65 2.9M
2021-05-25 9.79 9.83 9.60 9.70 3.8M
2021-05-24 10.00 10.02 9.72 9.76 3.0M
2021-05-21 10.08 10.20 9.95 9.98 2.9M
2021-05-20 9.89 10.05 9.79 10.00 2.2M
2021-05-19 9.80 9.93 9.67 9.90 2.9M
2021-05-18 9.90 10.05 9.84 9.99 3.7M
2021-05-17 9.67 9.93 9.61 9.92 3.4M
2021-05-14 9.29 9.71 9.26 9.69 4.5M
2021-05-13 9.12 9.43 8.97 9.22 4.2M
2021-05-12 9.46 9.65 9.15 9.17 3.7M
2021-05-11 9.20 9.39 9.07 9.33 3.4M
2021-05-10 9.31 9.48 9.30 9.31 4.0M
2021-05-07 9.11 9.30 9.03 9.28 3.2M
2021-05-06 9.18 9.21 8.90 9.13 2.9M
2021-05-05 9.09 9.28 8.98 9.18 4.1M
2021-05-04 8.88 9.07 8.74 9.04 4.8M
2021-05-03 8.74 8.85 8.64 8.78 4.0M
2021-04-30 8.71 8.94 8.61 8.64 4.7M
2021-04-29 9.13 9.35 8.70 8.79 6.2M
2021-04-28 9.05 9.20 8.94 9.08 4.9M
2021-04-27 8.91 9.10 8.90 8.99 4.3M
2021-04-26 9.10 9.32 9.02 9.11 8.5M
2021-04-23 9.00 9.10 8.88 8.98 3.7M
2021-04-22 8.91 9.04 8.86 8.96 4.6M
2021-04-21 8.62 8.96 8.51 8.86 4.8M
2021-04-20 8.80 8.90 8.56 8.65 3.6M
2021-04-19 8.78 8.97 8.71 8.76 3.1M
2021-04-16 8.68 8.86 8.60 8.70 3.0M
2021-04-15 8.65 8.76 8.52 8.71 2.9M
2021-04-14 8.70 8.94 8.64 8.65 5.1M
2021-04-13 8.33 8.74 8.33 8.66 5.3M
2021-04-12 8.59 8.65 8.26 8.31 7.3M
2021-04-09 8.89 8.90 8.48 8.53 5.1M
2021-04-08 8.90 8.93 8.79 8.92 2.5M
2021-04-07 8.93 9.00 8.87 8.95 3.3M
2021-04-06 9.03 9.17 8.91 8.91 3.6M
2021-04-05 9.16 9.18 8.88 9.00 2.5M
2021-04-01 9.08 9.20 8.90 9.12 2.6M
2021-03-31 8.83 9.13 8.78 9.03 3.0M
2021-03-30 8.89 8.95 8.73 8.82 3.2M
2021-03-29 9.17 9.29 8.89 8.96 3.5M
2021-03-26 8.96 9.24 8.89 9.22 4.0M
2021-03-25 8.49 8.93 8.38 8.87 5.3M
2021-03-24 8.74 8.86 8.57 8.63 4.1M
2021-03-23 8.70 8.81 8.47 8.55 3.9M
2021-03-22 8.94 8.94 8.78 8.85 2.5M
2021-03-19 8.55 9.00 8.53 8.88 6.7M
2021-03-18 8.82 8.86 8.51 8.53 4.9M
2021-03-17 8.77 8.98 8.67 8.94 3.5M
2021-03-16 8.88 8.89 8.66 8.77 5.5M
2021-03-15 9.07 9.10 8.81 8.95 5.3M
2021-03-12 9.05 9.23 8.78 9.02 10.5M
2021-03-11 9.60 9.67 9.43 9.44 3.3M
2021-03-10 9.02 9.58 8.97 9.58 8.9M
2021-03-09 9.28 9.31 8.93 8.94 6.1M
2021-03-08 9.54 9.60 9.05 9.28 4.8M
2021-03-05 9.64 9.69 9.01 9.46 6.1M
2021-03-04 9.35 9.61 9.14 9.51 8.8M
2021-03-03 9.26 9.37 9.13 9.27 4.8M
2021-03-02 9.28 9.40 9.07 9.20 5.8M
2021-03-01 8.95 9.35 8.86 9.29 5.6M
2021-02-26 9.00 9.14 8.58 8.82 8.7M
2021-02-25 9.14 9.45 8.99 9.07 9.1M
2021-02-24 8.43 9.13 8.36 9.09 10.8M
2021-02-23 7.94 8.35 7.61 8.31 7.9M
2021-02-22 8.10 8.25 7.93 8.03 7.0M
2021-02-19 8.18 8.21 7.92 8.03 7.6M
2021-02-18 8.24 8.49 7.57 8.02 20.2M
2021-02-17 9.27 9.36 8.99 9.15 3.9M
2021-02-16 9.20 9.52 9.08 9.17 5.0M
2021-02-12 8.61 9.10 8.59 9.06 5.1M
2021-02-11 8.63 8.95 8.51 8.73 6.5M
2021-02-10 8.38 8.61 8.22 8.60 7.4M
2021-02-09 8.28 8.42 8.10 8.35 5.5M
2021-02-08 8.10 8.31 8.05 8.25 5.5M
2021-02-05 8.01 8.11 7.90 8.04 4.8M
2021-02-04 8.10 8.13 7.81 7.92 4.5M
2021-02-03 7.77 8.14 7.74 8.10 6.5M
2021-02-02 7.77 7.84 7.60 7.71 8.5M
2021-02-01 8.33 8.38 7.85 8.00 7.5M
2021-01-29 8.22 8.44 7.98 8.10 8.6M
2021-01-28 8.36 8.53 8.16 8.23 6.5M
2021-01-27 8.30 8.46 8.15 8.21 7.4M
2021-01-26 8.53 8.73 8.33 8.52 5.0M
2021-01-25 8.21 8.65 8.07 8.46 5.7M
2021-01-22 8.04 8.15 7.89 8.13 6.5M
2021-01-21 8.24 8.47 7.96 8.10 7.2M
2021-01-20 8.70 8.73 8.08 8.11 6.9M
2021-01-19 8.57 8.77 8.42 8.61 4.7M
2021-01-15 8.47 8.56 8.28 8.50 4.1M
2021-01-14 8.44 8.67 8.39 8.53 5.6M
2021-01-13 8.51 8.54 8.29 8.35 7.4M
2021-01-12 8.23 8.80 8.18 8.47 7.2M
2021-01-11 8.00 8.26 7.86 8.10 6.4M
2021-01-08 8.53 8.54 8.01 8.08 4.3M
2021-01-07 8.43 8.53 8.31 8.43 4.0M
2021-01-06 8.38 8.46 8.07 8.40 5.1M
2021-01-05 7.70 8.48 7.68 8.27 7.4M
2021-01-04 7.87 7.93 7.57 7.63 4.6M