阿美特克

AME
🏛️ 美国 →
186.13
最后更新: 2025-10-02
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
2023-12-29 164.92 165.52 164.21 164.89 0.6M
2023-12-28 164.58 165.42 164.27 165.12 0.5M
2023-12-27 164.70 165.11 164.10 164.54 0.7M
2023-12-26 164.49 165.26 164.32 164.90 0.6M
2023-12-22 164.39 165.04 163.57 164.20 0.4M
2023-12-21 162.64 163.79 162.07 163.69 0.5M
2023-12-20 162.70 164.47 161.72 161.82 0.7M
2023-12-19 163.98 164.16 162.79 163.39 0.7M
2023-12-18 163.40 163.59 162.09 163.25 0.6M
2023-12-15 163.17 164.55 162.40 163.13 1.5M
2023-12-14 162.72 164.55 162.02 164.07 1.4M
2023-12-13 161.80 162.08 159.61 161.49 1.3M
2023-12-12 158.14 161.99 157.68 161.34 1.4M
2023-12-11 157.97 159.39 157.63 157.73 1.6M
2023-12-08 156.44 157.69 156.34 157.16 1.3M
2023-12-07 156.21 156.30 154.69 155.91 1.0M
2023-12-06 156.50 157.55 155.78 156.48 1.1M
2023-12-05 156.96 156.96 155.31 155.50 0.7M
2023-12-04 156.17 157.32 155.57 157.29 1.4M
2023-12-01 155.55 157.37 154.81 157.05 0.7M
2023-11-30 153.62 155.39 152.51 155.23 1.5M
2023-11-29 153.68 154.08 152.43 152.88 0.7M
2023-11-28 153.52 154.40 152.45 152.53 0.6M
2023-11-27 154.90 154.90 153.58 154.06 0.8M
2023-11-24 156.07 156.40 155.50 156.18 0.2M
2023-11-22 155.61 156.06 154.96 155.65 0.5M
2023-11-21 154.54 155.74 154.27 155.40 0.6M
2023-11-20 155.85 155.85 154.19 154.81 0.7M
2023-11-17 154.57 155.82 154.21 155.66 1.1M
2023-11-16 153.58 154.81 153.10 153.97 1.1M
2023-11-15 154.68 155.19 152.73 153.10 1.5M
2023-11-14 153.32 155.20 152.40 154.73 1.4M
2023-11-13 150.27 151.76 150.04 151.38 1.2M
2023-11-10 148.80 151.25 148.35 150.80 1.2M
2023-11-09 148.87 149.46 147.12 147.46 1.4M
2023-11-08 147.15 148.67 146.52 147.90 1.5M
2023-11-07 142.49 146.65 141.65 146.50 1.9M
2023-11-06 143.68 143.92 142.44 143.46 0.8M
2023-11-03 145.33 145.92 143.56 143.70 1.0M
2023-11-02 143.41 143.97 141.27 143.70 1.2M
2023-11-01 141.84 142.96 140.86 142.40 1.3M
2023-10-31 136.89 143.41 136.89 140.77 1.4M
2023-10-30 140.25 140.63 138.60 140.12 1.3M
2023-10-27 139.54 140.66 138.86 139.22 0.8M
2023-10-26 141.40 141.91 139.69 139.84 0.8M
2023-10-25 140.55 141.10 139.05 139.66 0.8M
2023-10-24 142.27 142.27 140.32 140.97 0.7M
2023-10-23 141.54 142.57 140.66 140.86 0.9M
2023-10-20 143.91 144.63 141.43 141.57 1.1M
2023-10-19 144.71 146.47 143.23 143.65 1.9M
2023-10-18 148.41 148.41 143.93 143.96 0.9M
2023-10-17 149.86 151.18 149.19 149.75 0.9M
2023-10-16 149.85 151.12 149.55 150.47 0.6M
2023-10-13 151.04 151.41 147.72 148.64 0.9M
2023-10-12 152.25 152.64 150.27 151.12 0.7M
2023-10-11 151.27 152.58 151.27 152.25 0.7M
2023-10-10 151.73 152.70 151.10 151.28 0.5M
2023-10-09 149.68 151.47 149.27 151.32 0.5M
2023-10-06 148.05 151.06 147.44 150.22 0.9M
2023-10-05 150.07 150.45 147.70 148.41 0.9M
2023-10-04 148.23 150.54 147.64 150.12 1.1M
2023-10-03 146.60 148.56 146.60 147.96 0.9M
2023-10-02 147.72 148.21 146.20 147.42 0.8M
2023-09-29 149.83 149.92 147.57 147.76 1.0M
2023-09-28 148.09 150.36 147.73 148.82 1.0M
2023-09-27 150.09 150.26 148.00 148.86 1.0M
2023-09-26 151.72 153.03 148.54 149.27 1.5M
2023-09-25 151.06 153.40 151.06 152.51 1.5M
2023-09-22 150.61 152.57 150.52 151.66 1.7M
2023-09-21 151.01 151.57 149.64 151.03 1.4M
2023-09-20 153.33 154.72 151.25 151.41 0.8M
2023-09-19 152.05 153.16 151.46 152.66 1.2M
2023-09-18 151.78 154.11 151.60 152.47 1.0M
2023-09-15 151.77 152.70 150.57 151.63 1.3M
2023-09-14 153.44 153.86 151.45 152.86 1.2M
2023-09-13 150.97 152.54 150.85 152.49 1.4M
2023-09-12 152.79 154.01 151.36 151.66 0.9M
2023-09-11 154.48 154.94 152.16 153.45 0.8M
2023-09-08 156.13 156.62 153.56 153.90 1.0M
2023-09-07 156.97 157.91 155.34 156.64 1.1M
2023-09-06 157.26 158.44 156.48 157.10 1.6M
2023-09-05 160.77 160.77 157.07 157.12 0.8M
2023-09-01 160.26 160.93 159.73 160.65 0.5M
2023-08-31 160.25 161.05 159.51 159.51 0.7M
2023-08-30 159.97 160.58 159.32 160.29 0.5M
2023-08-29 158.26 160.52 158.01 159.56 0.8M
2023-08-28 157.82 159.40 157.82 158.51 0.4M
2023-08-25 155.64 158.13 155.32 157.59 0.5M
2023-08-24 156.36 157.52 154.80 154.87 0.6M
2023-08-23 155.61 156.61 154.89 156.29 0.5M
2023-08-22 155.42 155.84 154.00 154.69 0.5M
2023-08-21 154.69 155.01 153.03 154.62 0.6M
2023-08-18 152.56 154.88 152.52 154.45 1.1M
2023-08-17 156.73 156.73 152.55 152.98 1.3M
2023-08-16 156.52 157.82 155.90 156.04 0.6M
2023-08-15 157.70 157.73 156.40 156.66 0.5M
2023-08-14 158.25 158.69 157.60 158.12 0.5M
2023-08-11 158.88 159.25 157.95 158.22 0.6M
2023-08-10 159.63 161.01 158.48 158.92 0.7M
2023-08-09 160.69 160.69 159.22 159.72 0.9M
2023-08-08 160.01 160.76 158.15 160.50 1.0M
2023-08-07 157.58 160.74 157.58 160.60 0.8M
2023-08-04 158.39 158.73 156.16 156.57 0.6M
2023-08-03 158.41 158.92 157.32 157.85 0.9M
2023-08-02 160.77 161.43 158.39 158.69 1.0M
2023-08-01 157.58 164.75 156.01 159.45 1.5M
2023-07-31 158.85 159.28 157.93 158.60 1.4M
2023-07-28 158.82 159.36 157.74 158.25 0.8M
2023-07-27 159.27 160.00 157.74 157.86 0.9M
2023-07-26 157.87 159.44 157.29 158.76 0.7M
2023-07-25 157.25 158.88 157.25 158.72 0.6M
2023-07-24 158.05 158.80 157.51 158.23 0.6M
2023-07-21 158.17 158.64 157.46 157.53 0.6M
2023-07-20 158.11 158.42 156.82 158.09 0.7M
2023-07-19 157.92 158.57 156.21 157.48 0.9M
2023-07-18 157.74 159.30 157.74 158.87 0.8M
2023-07-17 157.49 158.50 156.89 157.90 0.7M
2023-07-14 158.09 159.00 156.80 157.54 0.7M
2023-07-13 157.78 158.43 156.71 158.27 0.9M
2023-07-12 158.61 158.69 157.14 157.51 1.4M
2023-07-11 157.90 158.25 156.29 157.56 1.1M
2023-07-10 157.27 158.91 156.90 157.52 1.8M
2023-07-07 156.28 157.81 155.81 157.08 1.1M
2023-07-06 157.44 157.61 156.17 156.76 1.1M
2023-07-05 157.93 159.60 157.60 158.45 0.8M
2023-07-03 160.68 161.35 159.13 160.81 0.4M
2023-06-30 161.19 162.69 160.35 161.88 1.0M
2023-06-29 158.57 160.54 158.03 160.14 0.7M
2023-06-28 159.41 159.59 158.33 158.78 0.7M
2023-06-27 157.67 159.86 157.22 159.58 0.8M
2023-06-26 156.35 158.16 156.22 157.38 1.0M
2023-06-23 154.75 157.11 154.35 156.06 1.1M
2023-06-22 156.55 157.04 155.36 156.03 0.9M
2023-06-21 154.87 156.97 153.91 156.57 0.8M
2023-06-20 154.78 155.85 154.41 155.34 0.8M
2023-06-16 158.61 158.61 155.67 155.91 1.8M
2023-06-15 153.41 156.91 153.28 156.70 1.1M
2023-06-14 153.86 154.48 152.48 153.60 0.9M
2023-06-13 151.18 153.71 151.14 153.47 1.2M
2023-06-12 150.54 151.54 149.69 151.18 0.6M
2023-06-09 149.95 150.92 149.25 150.29 0.8M
2023-06-08 150.81 151.51 150.36 150.41 1.2M
2023-06-07 149.64 151.52 148.85 151.13 0.9M
2023-06-06 148.65 150.26 148.23 149.29 1.3M
2023-06-05 150.51 150.71 148.27 148.79 1.4M
2023-06-02 148.40 151.20 147.86 150.68 0.8M
2023-06-01 145.63 146.95 144.67 146.95 0.8M
2023-05-31 146.88 147.12 144.61 145.07 1.7M
2023-05-30 148.07 148.90 147.38 147.53 0.6M
2023-05-26 146.06 148.34 145.99 148.22 0.7M
2023-05-25 144.82 146.23 144.32 145.73 0.8M
2023-05-24 145.44 145.64 143.73 144.26 1.0M
2023-05-23 146.88 147.67 145.96 145.97 0.9M
2023-05-22 147.85 148.97 147.20 147.93 0.7M
2023-05-19 149.11 149.47 146.98 147.57 0.9M
2023-05-18 146.27 148.28 145.44 147.79 0.9M
2023-05-17 145.45 146.74 144.73 145.93 0.9M
2023-05-16 145.70 146.00 143.85 144.56 1.1M
2023-05-15 145.82 146.53 145.20 146.34 1.0M
2023-05-12 145.03 145.51 143.99 145.42 1.0M
2023-05-11 144.14 144.14 142.66 143.76 0.7M
2023-05-10 145.67 146.30 142.72 144.68 0.8M
2023-05-09 144.62 145.30 144.01 144.41 0.6M
2023-05-08 145.47 145.61 143.95 145.02 0.6M
2023-05-05 144.11 145.23 143.49 145.02 0.7M
2023-05-04 144.50 144.80 142.40 142.92 1.5M
2023-05-03 146.16 147.88 144.43 144.58 1.0M
2023-05-02 141.23 146.37 140.81 145.60 2.1M
2023-05-01 137.92 140.03 137.73 139.34 1.5M
2023-04-28 136.89 138.30 136.64 137.93 1.4M
2023-04-27 134.42 137.42 133.77 137.37 1.4M
2023-04-26 134.56 135.99 133.12 133.74 1.1M
2023-04-25 137.45 137.86 135.84 135.92 1.1M
2023-04-24 137.52 138.27 137.21 137.72 0.6M
2023-04-21 138.32 138.32 136.65 137.58 0.9M
2023-04-20 136.83 137.98 136.30 137.97 0.9M
2023-04-19 139.24 139.27 137.30 137.57 0.8M
2023-04-18 139.89 140.34 138.71 139.25 0.8M
2023-04-17 138.67 139.50 138.02 139.22 1.0M
2023-04-14 138.40 140.05 137.68 138.35 0.8M
2023-04-13 138.55 138.58 135.96 138.45 1.1M
2023-04-12 138.00 139.02 137.71 138.53 1.2M
2023-04-11 137.05 137.70 136.67 137.02 1.1M
2023-04-10 134.31 136.81 133.88 136.78 0.9M
2023-04-06 135.24 136.45 134.50 135.25 1.2M
2023-04-05 138.06 138.51 134.40 135.67 1.6M
2023-04-04 144.06 144.13 138.92 139.06 1.0M
2023-04-03 144.44 145.43 143.36 144.25 1.1M
2023-03-31 143.51 145.51 143.07 145.33 1.2M
2023-03-30 143.52 143.97 142.14 142.83 0.6M
2023-03-29 142.00 142.46 141.16 142.24 0.8M
2023-03-28 139.95 141.22 139.37 141.14 0.7M
2023-03-27 140.28 140.91 139.29 139.79 0.8M
2023-03-24 136.77 139.37 135.85 139.32 1.1M
2023-03-23 138.24 139.85 136.79 138.35 1.3M
2023-03-22 139.98 141.60 138.23 138.46 1.0M
2023-03-21 140.35 140.85 138.73 140.07 1.0M
2023-03-20 136.24 138.58 134.99 138.54 1.2M
2023-03-17 136.07 136.07 133.16 134.99 1.9M
2023-03-16 133.29 136.48 132.92 135.84 1.2M
2023-03-15 135.76 135.81 131.52 134.00 1.6M
2023-03-14 137.64 138.80 136.22 138.51 1.3M
2023-03-13 134.41 136.81 133.30 135.35 1.1M
2023-03-10 139.11 139.49 135.08 135.72 0.9M
2023-03-09 141.34 141.66 138.10 138.94 1.6M
2023-03-08 140.15 141.15 139.47 140.77 1.1M
2023-03-07 143.56 143.56 140.04 140.08 0.9M
2023-03-06 143.74 144.73 143.03 143.40 0.6M
2023-03-03 143.62 144.13 142.15 143.93 0.6M
2023-03-02 140.96 142.65 140.46 142.34 0.8M
2023-03-01 140.93 142.32 140.93 141.65 0.7M
2023-02-28 141.34 142.67 141.01 141.56 1.0M
2023-02-27 142.23 142.56 140.82 141.35 1.1M
2023-02-24 141.25 141.67 140.06 140.94 1.1M
2023-02-23 141.94 143.29 140.51 142.77 1.1M
2023-02-22 143.75 144.18 141.91 142.34 1.0M
2023-02-21 145.01 145.70 142.53 143.00 0.7M
2023-02-17 144.32 146.87 143.93 146.49 0.9M
2023-02-16 144.40 145.50 144.34 144.55 0.6M
2023-02-15 143.97 146.25 143.83 146.20 0.6M
2023-02-14 145.13 146.00 143.56 144.37 1.1M
2023-02-13 144.95 146.62 144.63 145.83 1.1M
2023-02-10 144.33 145.28 144.00 144.69 0.9M
2023-02-09 146.17 146.83 143.91 144.36 0.7M
2023-02-08 146.55 146.74 144.70 144.97 0.8M
2023-02-07 145.80 147.06 144.02 146.74 1.1M
2023-02-06 145.72 148.06 145.72 147.09 1.8M
2023-02-03 144.00 146.65 143.73 146.38 1.3M
2023-02-02 145.50 146.14 143.03 144.52 1.9M
2023-02-01 144.63 146.05 142.37 145.15 1.8M
2023-01-31 142.93 145.02 142.07 144.92 1.0M
2023-01-30 143.17 143.77 141.99 142.31 0.8M
2023-01-27 142.67 144.42 142.26 143.90 1.0M
2023-01-26 143.87 144.30 141.73 143.55 0.9M
2023-01-25 142.65 143.26 141.46 142.80 1.1M
2023-01-24 143.38 144.47 140.78 144.08 0.9M
2023-01-23 142.77 143.47 141.64 143.05 0.9M
2023-01-20 139.92 142.65 138.67 142.50 1.1M
2023-01-19 141.00 141.75 138.44 139.03 1.4M
2023-01-18 144.62 144.92 140.82 141.42 0.9M
2023-01-17 146.61 147.01 144.47 144.63 1.2M
2023-01-13 144.66 146.83 144.66 146.13 0.6M
2023-01-12 146.39 146.39 144.73 145.55 0.5M
2023-01-11 143.69 145.50 142.90 145.48 0.8M
2023-01-10 142.11 143.24 141.82 142.81 0.4M
2023-01-09 143.72 146.42 141.83 142.50 1.0M
2023-01-06 139.91 144.49 139.58 143.84 1.0M
2023-01-05 139.98 140.37 137.47 137.98 1.3M
2023-01-04 141.31 141.82 139.44 140.85 0.6M
2023-01-03 140.18 140.90 138.65 140.52 1.4M