AMC网络公司

AMCX
🏛️ 美国 →
8.34
最后更新: 2025-09-29
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 35.70 36.21 34.37 34.44 0.2M
2021-12-30 34.45 36.36 34.45 35.68 0.2M
2021-12-29 34.91 35.20 34.02 34.45 0.2M
2021-12-28 35.40 36.25 34.82 35.05 0.2M
2021-12-27 35.94 35.98 34.90 35.19 0.2M
2021-12-23 35.10 36.08 34.56 35.92 0.3M
2021-12-22 34.91 35.44 34.47 34.77 0.3M
2021-12-21 33.69 35.44 33.69 35.07 0.3M
2021-12-20 34.29 34.57 32.96 33.50 0.4M
2021-12-17 34.16 36.38 33.37 35.31 1.8M
2021-12-16 34.85 36.00 33.89 34.08 0.6M
2021-12-15 35.22 35.22 33.50 34.33 0.7M
2021-12-14 36.45 37.06 35.30 35.39 0.5M
2021-12-13 38.59 38.78 36.97 37.09 0.3M
2021-12-10 39.13 39.31 38.47 39.07 0.2M
2021-12-09 39.38 39.82 38.60 38.84 0.3M
2021-12-08 41.00 42.10 39.88 39.99 0.4M
2021-12-07 40.47 42.04 40.00 40.79 0.8M
2021-12-06 38.57 40.47 38.55 39.75 0.6M
2021-12-03 37.17 38.81 36.67 38.55 0.4M
2021-12-02 35.84 37.32 35.34 37.04 0.5M
2021-12-01 39.62 39.66 35.35 35.44 0.6M
2021-11-30 38.97 39.52 37.25 38.61 1.8M
2021-11-29 40.00 40.06 37.54 39.51 0.6M
2021-11-26 39.94 40.47 38.02 39.26 0.4M
2021-11-24 41.36 41.76 40.74 41.22 0.4M
2021-11-23 43.90 44.38 41.72 41.83 0.7M
2021-11-22 43.62 44.65 42.69 44.25 0.4M
2021-11-19 43.87 44.66 42.49 43.37 0.4M
2021-11-18 45.73 46.01 44.00 44.35 0.3M
2021-11-17 46.43 46.67 45.02 45.73 0.3M
2021-11-16 48.31 48.59 46.67 46.85 0.3M
2021-11-15 46.80 48.93 46.70 48.61 0.3M
2021-11-12 46.96 47.30 46.16 46.69 0.2M
2021-11-11 46.52 48.78 46.49 47.05 0.3M
2021-11-10 48.16 49.35 46.99 47.21 0.3M
2021-11-09 48.32 49.10 47.48 48.72 0.2M
2021-11-08 49.47 50.48 47.87 48.71 0.3M
2021-11-05 50.72 51.51 47.85 49.10 0.9M
2021-11-04 43.15 43.30 42.42 42.97 0.3M
2021-11-03 42.14 43.60 40.88 43.16 0.3M
2021-11-02 41.20 42.41 40.54 42.13 0.3M
2021-11-01 40.43 42.10 39.87 41.27 0.4M
2021-10-29 40.40 40.60 39.47 39.79 0.3M
2021-10-28 40.20 40.98 39.73 40.62 0.2M
2021-10-27 41.33 41.33 39.78 39.83 0.3M
2021-10-26 42.76 42.88 41.30 41.47 0.2M
2021-10-25 43.01 43.49 41.82 42.60 0.4M
2021-10-22 44.37 44.98 43.14 43.15 0.3M
2021-10-21 45.93 46.99 44.43 44.50 0.3M
2021-10-20 45.13 46.66 44.88 46.09 0.2M
2021-10-19 45.36 45.94 44.50 45.35 0.2M
2021-10-18 44.89 45.35 43.80 44.66 0.3M
2021-10-15 47.84 47.84 45.13 45.20 0.2M
2021-10-14 46.53 47.64 46.29 47.21 0.2M
2021-10-13 45.40 46.18 45.08 46.16 0.2M
2021-10-12 45.15 45.76 44.75 45.26 0.3M
2021-10-11 46.10 46.50 45.13 45.20 0.2M
2021-10-08 46.11 46.67 45.75 45.91 0.1M
2021-10-07 45.57 46.59 45.57 45.85 0.2M
2021-10-06 45.66 45.90 44.51 45.19 0.2M
2021-10-05 46.11 46.48 44.77 45.98 0.3M
2021-10-04 47.47 47.85 46.13 46.36 0.2M
2021-10-01 46.85 47.54 46.32 47.34 0.3M
2021-09-30 47.44 47.44 46.11 46.59 0.2M
2021-09-29 47.62 48.35 46.93 47.33 0.2M
2021-09-28 47.60 48.83 47.24 48.14 0.3M
2021-09-27 47.29 48.55 46.96 47.92 0.2M
2021-09-24 46.21 47.56 46.12 47.29 0.3M
2021-09-23 46.13 46.82 45.86 46.64 0.2M
2021-09-22 45.72 46.80 45.72 45.83 0.2M
2021-09-21 46.88 47.19 45.13 45.21 0.3M
2021-09-20 46.64 47.39 45.83 46.38 0.3M
2021-09-17 47.36 48.06 46.64 47.68 1.0M
2021-09-16 47.52 47.80 46.57 47.29 0.3M
2021-09-15 46.62 47.91 46.45 47.42 0.4M
2021-09-14 46.99 47.26 45.60 46.56 0.6M
2021-09-13 46.38 47.09 45.48 46.98 0.4M
2021-09-10 46.64 46.97 45.18 45.86 0.5M
2021-09-09 44.57 49.27 43.62 46.49 1.0M
2021-09-08 45.94 45.94 43.26 44.20 0.4M
2021-09-07 45.52 46.61 44.34 44.59 0.4M
2021-09-03 46.96 46.96 45.31 45.53 0.3M
2021-09-02 47.45 48.17 46.72 46.96 0.2M
2021-09-01 48.16 48.44 46.50 47.28 0.4M
2021-08-31 47.74 49.18 47.36 47.53 0.6M
2021-08-30 48.46 48.69 46.51 47.69 0.2M
2021-08-27 46.85 49.12 46.41 48.24 0.3M
2021-08-26 47.13 47.31 45.72 46.58 0.4M
2021-08-25 48.77 49.35 47.16 47.16 0.5M
2021-08-24 49.67 49.99 48.29 48.70 0.4M
2021-08-23 48.48 49.75 47.71 49.33 0.2M
2021-08-20 47.20 48.96 47.10 48.06 0.2M
2021-08-19 48.45 48.50 46.87 47.33 0.3M
2021-08-18 50.18 50.79 48.92 49.00 0.3M
2021-08-17 50.52 51.63 49.09 49.97 0.3M
2021-08-16 50.73 51.68 49.96 51.24 0.2M
2021-08-13 53.04 54.35 51.10 51.41 0.2M
2021-08-12 55.50 56.04 51.94 52.56 0.3M
2021-08-11 54.60 55.51 53.37 55.46 0.4M
2021-08-10 52.64 55.33 52.00 54.34 0.4M
2021-08-09 52.37 53.59 51.02 52.90 0.4M
2021-08-06 52.50 54.36 49.84 52.71 0.5M
2021-08-05 47.86 50.34 47.86 49.53 0.3M
2021-08-04 47.09 48.41 47.09 48.05 0.2M
2021-08-03 49.73 50.07 47.13 47.96 0.4M
2021-08-02 50.90 51.97 49.57 50.02 0.3M
2021-07-30 51.18 51.70 49.38 50.04 0.3M
2021-07-29 53.39 54.09 51.62 51.63 0.3M
2021-07-28 53.20 54.28 51.73 52.60 0.3M
2021-07-27 53.92 53.97 52.26 53.14 0.3M
2021-07-26 52.96 55.05 52.66 54.65 0.3M
2021-07-23 53.98 54.44 51.64 52.23 0.3M
2021-07-22 54.85 54.85 52.81 53.43 0.3M
2021-07-21 54.99 57.98 54.80 56.54 0.3M
2021-07-20 53.51 54.77 52.75 54.36 0.2M
2021-07-19 53.59 54.91 52.69 53.07 0.4M
2021-07-16 56.16 56.99 54.60 55.01 0.3M
2021-07-15 57.57 58.27 54.67 55.54 0.2M
2021-07-14 59.35 59.50 57.17 57.48 0.2M
2021-07-13 61.98 62.58 58.80 58.98 0.3M
2021-07-12 60.08 63.21 59.53 62.71 0.4M
2021-07-09 60.04 61.05 59.55 60.92 0.2M
2021-07-08 59.55 60.51 57.28 58.86 0.3M
2021-07-07 61.09 62.04 59.74 60.97 0.3M
2021-07-06 66.83 66.83 61.72 61.84 0.4M
2021-07-02 66.31 67.47 65.00 66.86 0.3M
2021-07-01 67.11 68.00 65.77 65.99 0.4M
2021-06-30 66.69 67.45 66.00 66.80 0.3M
2021-06-29 66.73 67.87 66.23 66.73 0.2M
2021-06-28 64.89 66.98 64.54 66.73 0.3M
2021-06-25 65.28 66.22 64.51 65.15 0.6M
2021-06-24 64.42 65.41 63.77 64.96 0.2M
2021-06-23 62.69 65.23 62.63 64.31 0.3M
2021-06-22 61.42 63.37 59.97 62.78 0.4M
2021-06-21 62.14 62.89 60.70 61.26 0.4M
2021-06-18 60.31 61.91 59.54 61.44 0.7M
2021-06-17 63.99 64.80 60.51 61.62 0.5M
2021-06-16 63.29 64.79 62.59 64.43 0.4M
2021-06-15 65.12 65.96 62.45 63.35 0.4M
2021-06-14 64.71 65.88 63.99 65.10 0.4M
2021-06-11 63.70 65.06 62.88 64.97 0.3M
2021-06-10 66.24 66.96 62.87 63.05 0.5M
2021-06-09 71.02 72.80 66.02 66.16 0.8M
2021-06-08 68.70 72.10 68.68 71.43 1.0M
2021-06-07 68.17 70.05 65.34 70.00 1.3M
2021-06-04 56.62 67.40 56.62 66.80 3.0M
2021-06-03 55.09 56.97 54.41 56.77 1.0M
2021-06-02 54.73 55.37 53.90 55.32 0.7M
2021-06-01 54.10 54.26 52.98 54.25 0.5M
2021-05-28 53.83 53.90 52.88 53.68 0.5M
2021-05-27 52.34 53.50 51.97 53.31 0.5M
2021-05-26 50.03 51.95 50.03 51.73 0.3M
2021-05-25 50.36 51.91 49.82 49.89 0.4M
2021-05-24 51.61 51.71 49.99 50.42 0.5M
2021-05-21 50.28 51.75 49.68 50.97 0.5M
2021-05-20 49.20 50.14 48.77 49.93 0.3M
2021-05-19 47.14 49.17 47.10 49.02 0.3M
2021-05-18 47.54 48.81 47.05 48.01 0.3M
2021-05-17 50.77 50.99 47.05 47.53 0.5M
2021-05-14 48.52 49.36 47.71 49.22 0.4M
2021-05-13 46.44 48.61 46.31 47.45 0.5M
2021-05-12 47.75 48.27 45.63 46.08 0.3M
2021-05-11 46.74 47.95 45.30 47.91 0.3M
2021-05-10 45.98 48.49 45.98 47.26 0.5M
2021-05-07 46.86 49.44 45.27 47.22 0.5M
2021-05-06 45.77 46.03 44.55 45.55 0.4M
2021-05-05 47.57 47.60 44.98 45.15 0.9M
2021-05-04 47.50 47.68 46.19 47.06 0.7M
2021-05-03 50.62 50.70 47.92 47.94 0.8M
2021-04-30 50.81 51.19 50.00 50.28 0.5M
2021-04-29 53.10 53.29 50.49 51.15 0.4M
2021-04-28 53.00 53.19 51.99 52.73 0.2M
2021-04-27 52.81 53.99 52.43 53.00 0.3M
2021-04-26 53.20 53.35 50.55 52.31 0.3M
2021-04-23 52.25 53.45 51.44 52.54 0.3M
2021-04-22 52.70 53.30 50.97 52.00 0.4M
2021-04-21 50.90 53.15 50.43 52.06 0.5M
2021-04-20 51.59 52.19 50.42 51.31 0.5M
2021-04-19 52.86 53.66 51.25 52.29 0.5M
2021-04-16 52.36 53.76 51.67 52.86 0.3M
2021-04-15 53.61 53.90 50.75 51.64 0.4M
2021-04-14 51.83 54.22 51.06 53.08 0.6M
2021-04-13 52.14 53.50 51.26 52.39 0.5M
2021-04-12 52.16 52.58 50.96 51.74 0.4M
2021-04-09 51.47 52.35 50.80 51.62 0.3M
2021-04-08 52.17 52.21 50.50 51.48 0.3M
2021-04-07 53.69 54.06 50.67 52.19 0.5M
2021-04-06 52.27 54.41 52.20 53.67 0.5M
2021-04-05 53.63 54.02 50.39 51.80 0.6M
2021-04-01 53.48 54.67 52.84 53.56 0.5M
2021-03-31 53.55 54.79 52.39 53.16 0.7M
2021-03-30 53.39 55.00 52.00 53.76 0.6M
2021-03-29 54.87 56.51 51.08 52.50 1.0M
2021-03-26 59.00 59.94 49.20 54.01 2.5M
2021-03-25 59.94 61.64 58.33 60.87 0.5M
2021-03-24 65.31 65.89 60.37 60.51 0.7M
2021-03-23 67.63 67.91 64.39 64.74 0.5M
2021-03-22 69.69 69.90 67.30 69.19 0.5M
2021-03-19 69.53 71.94 68.98 69.27 0.9M
2021-03-18 71.56 73.05 69.69 70.01 0.5M
2021-03-17 75.13 75.13 70.32 72.57 0.8M
2021-03-16 76.13 79.41 75.22 76.31 0.5M
2021-03-15 78.00 83.63 76.00 76.17 0.9M
2021-03-12 73.84 78.99 72.16 78.63 1.0M
2021-03-11 71.00 73.87 70.30 73.60 0.8M
2021-03-10 68.60 72.38 66.78 71.33 0.8M
2021-03-09 74.06 74.99 69.13 71.28 0.8M
2021-03-08 69.64 75.15 64.98 74.37 1.3M
2021-03-05 67.39 69.75 66.17 69.07 0.8M
2021-03-04 69.07 71.99 66.17 68.15 1.3M
2021-03-03 69.13 74.05 68.34 68.74 1.1M
2021-03-02 69.29 72.41 66.77 67.14 1.4M
2021-03-01 65.30 72.95 63.77 71.13 1.5M
2021-02-26 57.00 70.71 56.50 65.59 3.4M
2021-02-25 55.31 55.99 52.23 53.07 0.9M
2021-02-24 52.40 54.85 52.15 54.31 0.5M
2021-02-23 52.88 53.10 49.57 51.92 0.6M
2021-02-22 51.68 55.74 50.73 53.85 1.1M
2021-02-19 50.63 51.53 49.76 50.27 0.4M
2021-02-18 50.76 52.51 50.10 50.48 0.5M
2021-02-17 49.80 51.42 48.49 51.16 0.7M
2021-02-16 49.60 51.51 48.93 49.86 0.6M
2021-02-12 47.05 49.97 46.05 49.55 0.9M
2021-02-11 47.68 47.68 45.16 47.18 0.7M
2021-02-10 46.99 47.76 45.00 47.44 0.6M
2021-02-09 46.69 46.89 45.24 46.45 0.6M
2021-02-08 45.86 47.77 45.86 47.22 0.4M
2021-02-05 45.15 47.43 44.54 46.87 0.8M
2021-02-04 46.75 46.80 44.14 44.81 0.8M
2021-02-03 46.11 47.56 45.15 47.00 1.0M
2021-02-02 50.31 51.00 45.24 45.79 2.1M
2021-02-01 49.34 52.25 46.55 51.67 1.6M
2021-01-29 48.72 53.19 48.08 49.42 2.1M
2021-01-28 52.86 55.32 46.80 47.74 6.2M
2021-01-27 64.90 73.00 46.55 48.27 8.1M
2021-01-26 55.18 61.00 54.02 59.83 3.3M
2021-01-25 50.88 58.33 50.32 54.41 7.1M
2021-01-22 42.50 50.33 41.77 49.38 1.9M
2021-01-21 43.06 43.93 42.00 43.09 0.7M
2021-01-20 44.09 44.62 42.72 43.00 0.7M
2021-01-19 42.47 43.79 42.05 43.69 0.8M
2021-01-15 41.96 42.87 41.01 42.05 0.5M
2021-01-14 41.86 43.70 41.14 42.95 1.8M
2021-01-13 40.61 42.15 40.21 41.49 1.3M
2021-01-12 40.13 41.91 40.00 41.11 0.8M
2021-01-11 38.89 40.74 38.03 39.99 0.9M
2021-01-08 38.91 39.34 37.86 39.18 0.5M
2021-01-07 38.50 38.92 37.61 38.65 0.7M
2021-01-06 36.75 38.68 36.59 37.99 1.0M
2021-01-05 35.63 36.42 35.00 36.14 0.5M
2021-01-04 35.83 36.36 34.58 35.60 0.7M