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
2022-12-30 15.21 15.69 15.10 15.67 0.4M
2022-12-29 14.64 15.65 14.64 15.44 0.5M
2022-12-28 15.48 15.64 14.45 14.48 0.5M
2022-12-27 15.51 15.72 14.95 15.55 0.4M
2022-12-23 15.56 15.77 15.38 15.55 0.4M
2022-12-22 15.02 15.67 14.59 15.64 0.6M
2022-12-21 15.66 15.99 15.19 15.26 0.5M
2022-12-20 15.55 16.01 15.37 15.64 0.6M
2022-12-19 16.68 16.68 15.51 15.67 0.7M
2022-12-16 16.76 17.07 16.45 16.78 1.1M
2022-12-15 17.91 17.98 16.96 17.04 0.4M
2022-12-14 18.33 18.76 18.09 18.33 0.5M
2022-12-13 19.51 20.00 18.44 18.54 0.5M
2022-12-12 17.88 18.95 17.88 18.70 0.5M
2022-12-09 17.45 17.96 17.32 17.87 0.3M
2022-12-08 17.45 18.07 17.24 17.72 0.3M
2022-12-07 17.86 18.02 17.18 17.41 0.5M
2022-12-06 18.77 18.85 17.73 17.92 0.7M
2022-12-05 19.07 19.08 18.70 18.76 0.4M
2022-12-02 19.49 19.61 19.05 19.23 0.4M
2022-12-01 19.97 20.47 19.64 19.84 0.4M
2022-11-30 19.71 20.01 18.88 19.96 0.8M
2022-11-29 19.53 20.71 18.39 19.48 2.0M
2022-11-28 20.53 20.83 20.18 20.58 0.5M
2022-11-25 21.00 21.25 20.48 20.91 0.3M
2022-11-23 20.79 21.26 20.67 21.02 0.2M
2022-11-22 20.48 20.85 20.16 20.77 0.3M
2022-11-21 20.97 21.15 19.97 20.49 0.3M
2022-11-18 21.31 21.73 20.52 20.82 0.3M
2022-11-17 20.46 20.84 19.95 20.77 0.2M
2022-11-16 21.40 21.40 20.19 20.50 0.3M
2022-11-15 21.61 22.23 21.44 21.49 0.4M
2022-11-14 21.45 22.00 20.98 21.00 0.3M
2022-11-11 19.35 22.36 19.35 21.70 0.5M
2022-11-10 18.73 19.26 18.46 19.26 0.5M
2022-11-09 18.78 18.83 17.45 17.75 0.6M
2022-11-08 18.83 20.09 18.58 19.19 0.5M
2022-11-07 18.21 18.92 17.90 18.59 0.6M
2022-11-04 21.57 21.69 18.28 18.39 0.7M
2022-11-03 21.48 21.48 20.61 20.84 0.3M
2022-11-02 22.98 22.98 21.72 21.74 0.4M
2022-11-01 22.94 23.67 22.82 23.30 0.3M
2022-10-31 22.51 23.04 21.86 22.51 0.4M
2022-10-28 22.00 22.78 21.88 22.66 0.3M
2022-10-27 22.04 22.45 21.88 22.03 0.5M
2022-10-26 22.58 22.82 21.98 22.00 0.4M
2022-10-25 21.77 22.77 21.77 22.46 0.3M
2022-10-24 22.35 22.53 21.96 22.01 0.3M
2022-10-21 22.12 22.65 21.94 22.21 0.2M
2022-10-20 21.94 22.31 21.62 22.05 0.4M
2022-10-19 22.50 22.82 21.96 22.07 0.3M
2022-10-18 22.98 23.24 22.27 22.41 0.5M
2022-10-17 22.27 23.00 22.27 22.52 0.4M
2022-10-14 22.49 22.51 21.81 21.93 0.2M
2022-10-13 21.13 22.29 20.82 22.25 0.3M
2022-10-12 21.14 21.64 20.77 21.46 0.4M
2022-10-11 21.28 21.63 20.83 21.25 0.8M
2022-10-10 21.18 21.73 20.87 21.51 0.3M
2022-10-07 21.20 21.41 20.72 21.12 0.5M
2022-10-06 21.49 21.85 21.14 21.51 0.4M
2022-10-05 21.59 21.82 21.05 21.55 0.5M
2022-10-04 21.16 21.99 21.14 21.97 0.4M
2022-10-03 21.01 21.35 20.57 21.18 0.4M
2022-09-30 20.73 21.16 20.29 20.30 0.5M
2022-09-29 20.82 20.83 20.16 20.68 0.4M
2022-09-28 20.43 21.62 20.43 21.37 0.4M
2022-09-27 20.59 21.06 19.91 20.25 0.4M
2022-09-26 21.26 21.50 20.44 20.48 0.3M
2022-09-23 21.01 21.41 20.71 21.38 0.4M
2022-09-22 21.98 21.98 21.30 21.43 0.3M
2022-09-21 23.24 23.46 21.98 21.98 0.5M
2022-09-20 23.59 23.63 23.17 23.26 0.2M
2022-09-19 23.26 24.02 23.26 23.80 0.2M
2022-09-16 23.36 23.62 22.92 23.46 1.0M
2022-09-15 23.35 24.04 23.06 23.54 0.3M
2022-09-14 23.75 24.02 22.70 23.50 0.3M
2022-09-13 24.33 24.81 23.71 23.77 0.4M
2022-09-12 25.66 26.04 25.22 25.48 0.3M
2022-09-09 24.02 25.37 24.02 25.30 0.2M
2022-09-08 23.95 24.30 23.50 23.92 0.3M
2022-09-07 24.20 24.32 23.79 24.07 0.4M
2022-09-06 25.45 25.63 24.28 24.33 0.4M
2022-09-02 26.53 26.53 25.28 25.32 0.4M
2022-09-01 26.31 26.81 25.96 25.99 0.5M
2022-08-31 27.12 27.20 26.71 26.79 0.3M
2022-08-30 27.35 27.76 26.75 27.12 1.5M
2022-08-29 27.25 27.99 26.88 27.21 0.3M
2022-08-26 28.38 28.80 27.62 27.62 0.4M
2022-08-25 27.46 28.79 27.46 28.45 0.3M
2022-08-24 26.73 27.70 26.38 27.46 0.4M
2022-08-23 26.28 26.73 25.99 26.28 0.3M
2022-08-22 27.71 27.71 25.92 26.16 0.4M
2022-08-19 28.22 28.60 28.00 28.27 0.3M
2022-08-18 28.86 28.86 28.11 28.70 0.2M
2022-08-17 30.65 30.65 28.94 28.99 0.3M
2022-08-16 30.85 31.38 30.16 31.11 0.3M
2022-08-15 30.16 31.26 29.72 30.98 0.3M
2022-08-12 30.92 30.92 29.85 30.48 0.3M
2022-08-11 30.38 31.70 30.38 30.47 0.4M
2022-08-10 29.98 30.73 29.56 29.96 0.3M
2022-08-09 30.23 30.37 29.15 29.44 0.4M
2022-08-08 28.91 30.71 28.91 30.23 0.5M
2022-08-05 29.68 30.25 27.79 28.93 0.6M
2022-08-04 32.42 33.36 32.42 33.15 0.2M
2022-08-03 32.09 32.83 31.22 32.59 0.3M
2022-08-02 31.09 32.16 30.96 31.60 0.2M
2022-08-01 30.27 31.18 29.83 31.13 0.3M
2022-07-29 31.91 31.91 30.47 30.52 0.3M
2022-07-28 31.84 32.18 30.88 31.91 0.2M
2022-07-27 31.30 32.13 31.25 31.85 0.2M
2022-07-26 31.71 31.99 30.88 31.02 0.2M
2022-07-25 32.35 32.82 31.00 32.27 0.2M
2022-07-22 32.54 33.01 31.97 32.31 0.2M
2022-07-21 31.98 32.84 31.72 32.65 0.2M
2022-07-20 31.26 32.79 31.25 32.56 0.2M
2022-07-19 30.55 31.58 30.53 31.20 0.3M
2022-07-18 29.85 30.62 29.65 29.95 0.2M
2022-07-15 29.42 29.73 28.54 29.65 0.2M
2022-07-14 29.00 29.05 28.23 28.76 0.2M
2022-07-13 28.91 29.44 28.44 29.24 0.2M
2022-07-12 28.26 29.57 28.26 29.15 0.2M
2022-07-11 29.03 29.16 28.04 28.43 0.3M
2022-07-08 29.71 30.34 29.17 29.26 0.2M
2022-07-07 29.07 29.90 29.07 29.58 0.2M
2022-07-06 29.34 29.56 28.23 28.72 0.2M
2022-07-05 28.76 29.49 28.16 29.43 0.4M
2022-07-01 29.12 29.82 28.95 29.47 0.3M
2022-06-30 28.64 29.46 28.18 29.12 0.2M
2022-06-29 30.08 30.08 28.81 29.12 0.4M
2022-06-28 30.98 31.49 30.18 30.31 0.3M
2022-06-27 31.11 31.18 30.13 30.56 0.3M
2022-06-24 28.79 30.89 28.61 30.78 1.0M
2022-06-23 28.65 28.82 28.16 28.72 0.3M
2022-06-22 27.87 28.92 27.79 28.76 0.2M
2022-06-21 28.87 29.26 28.14 28.25 0.3M
2022-06-17 28.26 29.31 27.36 28.21 0.6M
2022-06-16 29.60 29.60 27.89 28.10 0.5M
2022-06-15 30.65 31.54 30.26 30.72 0.4M
2022-06-14 30.66 30.82 29.73 30.28 0.3M
2022-06-13 31.65 31.97 30.00 30.39 0.9M
2022-06-10 33.68 34.26 32.87 33.07 0.3M
2022-06-09 35.45 35.59 34.49 34.50 0.3M
2022-06-08 36.41 36.78 35.32 35.70 0.3M
2022-06-07 35.81 36.76 35.63 36.76 0.4M
2022-06-06 36.82 36.82 35.55 36.26 0.3M
2022-06-03 37.66 37.91 36.28 36.44 0.2M
2022-06-02 38.69 38.79 37.69 38.09 0.3M
2022-06-01 39.73 39.73 37.44 38.59 1.7M
2022-05-31 39.11 39.80 38.11 39.26 0.5M
2022-05-27 39.18 39.76 38.42 39.53 0.4M
2022-05-26 38.92 39.70 38.03 38.94 0.8M
2022-05-25 38.42 40.10 38.42 39.94 0.2M
2022-05-24 39.50 39.50 37.58 38.51 0.3M
2022-05-23 41.14 41.42 39.46 40.21 0.4M
2022-05-20 42.19 42.67 39.74 40.54 0.4M
2022-05-19 40.43 42.67 39.27 41.81 0.7M
2022-05-18 39.99 41.90 39.32 41.07 1.0M
2022-05-17 36.50 40.56 36.50 40.39 0.6M
2022-05-16 35.09 36.87 34.78 35.86 0.5M
2022-05-13 34.38 35.93 33.97 35.24 0.3M
2022-05-12 31.73 34.00 31.55 33.94 0.6M
2022-05-11 32.53 33.30 31.63 31.83 0.4M
2022-05-10 32.00 33.44 31.41 32.40 0.5M
2022-05-09 31.96 32.70 31.10 31.41 0.5M
2022-05-06 32.02 32.88 31.69 32.45 0.7M
2022-05-05 33.28 34.39 32.08 32.95 0.8M
2022-05-04 33.46 35.54 33.05 35.07 0.4M
2022-05-03 33.30 34.07 32.18 33.65 0.3M
2022-05-02 32.72 33.60 32.46 33.34 0.3M
2022-04-29 33.17 33.84 32.47 32.63 0.3M
2022-04-28 32.82 33.77 32.05 33.44 0.3M
2022-04-27 33.86 34.12 32.61 32.80 0.5M
2022-04-26 35.27 35.37 33.99 34.00 0.4M
2022-04-25 35.21 35.96 34.45 35.79 0.4M
2022-04-22 36.41 37.04 35.18 35.48 0.4M
2022-04-21 38.52 38.78 36.32 36.81 0.3M
2022-04-20 39.82 40.01 36.82 38.12 0.3M
2022-04-19 38.05 39.90 38.05 39.85 0.3M
2022-04-18 37.64 38.64 37.27 37.69 0.3M
2022-04-14 39.06 39.29 37.87 38.05 0.1M
2022-04-13 38.66 39.47 38.40 38.92 0.3M
2022-04-12 38.67 39.46 38.06 38.41 0.3M
2022-04-11 37.59 39.44 37.36 38.17 0.3M
2022-04-08 37.66 38.41 37.29 38.06 0.3M
2022-04-07 38.68 38.70 36.74 37.58 0.5M
2022-04-06 38.97 39.11 37.92 38.57 0.3M
2022-04-05 41.99 42.09 39.13 39.38 0.4M
2022-04-04 41.28 42.21 40.01 42.05 0.4M
2022-04-01 40.82 42.49 40.18 41.22 0.3M
2022-03-31 42.60 42.60 40.53 40.63 0.3M
2022-03-30 42.06 43.28 42.06 42.69 0.4M
2022-03-29 42.07 43.74 41.44 43.19 0.5M
2022-03-28 42.66 42.71 40.90 41.59 0.5M
2022-03-25 41.51 42.48 41.25 42.35 0.4M
2022-03-24 40.62 41.53 40.23 41.43 0.3M
2022-03-23 39.57 41.55 39.49 40.32 0.4M
2022-03-22 39.30 40.06 38.54 39.79 0.5M
2022-03-21 40.54 40.86 38.57 38.98 0.4M
2022-03-18 40.01 40.65 39.49 40.50 0.5M
2022-03-17 39.42 40.55 38.95 40.34 0.3M
2022-03-16 39.16 40.24 38.45 39.85 0.5M
2022-03-15 41.27 42.36 37.01 38.81 0.9M
2022-03-14 38.67 41.27 38.01 41.19 0.5M
2022-03-11 40.00 40.15 38.45 38.50 0.7M
2022-03-10 38.24 39.89 37.15 39.72 0.7M
2022-03-09 39.60 40.25 38.83 38.89 0.5M
2022-03-08 40.13 41.00 38.82 38.85 0.9M
2022-03-07 41.85 42.81 39.80 39.96 1.0M
2022-03-04 42.09 42.98 41.26 41.83 0.3M
2022-03-03 43.63 44.05 41.00 42.50 0.3M
2022-03-02 41.23 43.82 41.18 43.44 0.4M
2022-03-01 41.45 41.93 39.87 41.25 1.8M
2022-02-28 39.98 42.52 39.98 41.45 0.5M
2022-02-25 41.04 41.95 39.86 40.86 0.3M
2022-02-24 38.42 41.15 38.24 41.06 0.4M
2022-02-23 38.43 40.60 38.32 40.03 0.7M
2022-02-22 37.40 39.60 37.32 37.57 0.4M
2022-02-18 37.10 39.59 37.10 38.50 0.4M
2022-02-17 36.66 38.92 36.59 37.41 0.5M
2022-02-16 39.62 40.71 34.68 37.95 1.5M
2022-02-15 43.12 44.66 42.55 44.66 0.3M
2022-02-14 43.30 44.18 42.25 42.33 0.3M
2022-02-11 42.98 44.42 42.67 43.36 0.3M
2022-02-10 42.16 43.96 41.69 42.98 0.3M
2022-02-09 41.65 42.84 41.63 42.77 0.2M
2022-02-08 40.02 42.04 40.02 41.50 0.3M
2022-02-07 40.12 40.44 38.75 39.69 0.3M
2022-02-04 40.07 40.91 38.77 40.12 0.3M
2022-02-03 40.53 41.75 40.21 40.51 0.3M
2022-02-02 41.82 42.45 40.86 41.20 0.3M
2022-02-01 42.50 43.81 41.76 42.02 0.5M
2022-01-31 39.94 43.40 39.78 42.63 0.8M
2022-01-28 38.66 40.21 38.06 40.16 0.4M
2022-01-27 38.67 39.41 38.14 38.56 0.4M
2022-01-26 39.40 39.96 38.10 38.27 0.5M
2022-01-25 36.34 39.11 36.34 38.73 0.5M
2022-01-24 35.15 37.32 34.17 37.27 0.5M
2022-01-21 38.12 38.23 35.62 35.97 0.5M
2022-01-20 40.34 40.50 38.79 38.94 0.4M
2022-01-19 40.71 40.77 39.22 40.00 0.4M
2022-01-18 42.10 43.07 40.28 40.56 0.4M
2022-01-14 41.10 42.30 40.62 42.20 0.5M
2022-01-13 41.51 42.92 41.21 41.96 0.3M
2022-01-12 41.74 41.90 40.64 41.22 0.4M
2022-01-11 41.00 42.49 40.91 41.71 0.4M
2022-01-10 40.66 41.73 39.80 41.39 0.5M
2022-01-07 37.88 40.88 37.84 40.62 0.6M
2022-01-06 38.12 39.36 37.68 37.91 0.4M
2022-01-05 39.55 40.94 38.13 38.39 0.6M
2022-01-04 37.45 39.80 37.45 39.19 0.8M
2022-01-03 34.67 38.03 34.67 37.20 0.5M