AMC院线公司

AMC
🏛️ 美国 →
3.00
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 4.04 4.09 3.90 4.07 18.5M
2022-12-29 3.90 4.19 3.86 4.14 21.2M
2022-12-28 4.01 4.13 3.81 3.84 29.7M
2022-12-27 4.20 4.21 4.00 4.03 21.7M
2022-12-23 4.70 4.82 4.31 4.40 30.3M
2022-12-22 4.14 4.98 4.11 4.91 55.5M
2022-12-21 5.14 5.37 5.05 5.30 19.6M
2022-12-20 4.87 5.15 4.74 5.08 22.3M
2022-12-19 5.23 5.32 4.78 4.89 29.5M
2022-12-16 5.65 5.73 5.13 5.31 29.7M
2022-12-15 5.60 6.05 5.53 5.60 28.7M
2022-12-14 5.77 5.88 5.61 5.75 22.2M
2022-12-13 6.50 6.51 5.53 5.72 34.9M
2022-12-12 5.99 6.00 5.61 5.95 17.5M
2022-12-09 6.05 6.13 5.81 5.94 23.2M
2022-12-08 6.24 6.70 5.97 6.07 30.5M
2022-12-07 6.77 7.13 6.00 6.05 39.2M
2022-12-06 7.46 7.48 6.68 6.75 26.2M
2022-12-05 8.18 8.54 7.41 7.45 28.3M
2022-12-02 8.18 8.63 7.92 8.17 34.8M
2022-12-01 7.29 9.15 7.21 8.17 96.7M
2022-11-30 7.48 7.48 6.96 7.23 44.9M
2022-11-29 7.29 7.62 7.08 7.43 16.3M
2022-11-28 7.44 7.44 7.12 7.33 17.9M
2022-11-25 7.66 7.74 7.50 7.51 8.3M
2022-11-23 7.35 7.99 7.28 7.64 37.5M
2022-11-22 7.21 7.51 7.07 7.32 14.6M
2022-11-21 7.30 7.56 7.05 7.27 16.9M
2022-11-18 7.53 7.84 7.34 7.59 21.6M
2022-11-17 7.29 7.42 7.10 7.39 17.1M
2022-11-16 7.74 7.80 7.16 7.53 29.9M
2022-11-15 7.83 8.19 7.46 7.95 44.3M
2022-11-14 8.02 8.35 7.29 7.34 53.1M
2022-11-11 6.01 7.28 5.93 7.20 43.8M
2022-11-10 5.50 6.27 5.35 6.13 40.1M
2022-11-09 5.37 5.39 5.05 5.19 25.7M
2022-11-08 5.38 5.62 5.30 5.62 27.2M
2022-11-07 5.56 5.61 5.17 5.33 20.0M
2022-11-04 5.83 5.85 5.42 5.65 18.1M
2022-11-03 5.75 5.85 5.58 5.70 16.5M
2022-11-02 6.26 6.33 5.79 5.81 22.1M
2022-11-01 6.76 6.85 6.13 6.15 21.4M
2022-10-31 6.82 7.25 6.54 6.66 34.9M
2022-10-28 6.55 6.70 6.36 6.51 15.7M
2022-10-27 6.83 6.93 6.49 6.51 13.9M
2022-10-26 6.54 7.11 6.50 6.64 22.3M
2022-10-25 6.30 7.00 6.27 6.75 26.8M
2022-10-24 6.46 6.55 6.20 6.36 14.4M
2022-10-21 6.35 6.57 6.22 6.49 14.9M
2022-10-20 6.20 6.58 6.13 6.35 17.3M
2022-10-19 6.41 6.50 6.05 6.11 13.7M
2022-10-18 6.60 6.80 6.37 6.51 22.0M
2022-10-17 6.18 6.48 6.09 6.36 18.6M
2022-10-14 6.21 6.35 5.95 6.00 22.0M
2022-10-13 5.63 6.28 5.47 6.04 29.6M
2022-10-12 6.12 6.24 5.62 5.85 32.5M
2022-10-11 6.40 6.48 6.07 6.12 22.6M
2022-10-10 6.46 6.93 6.27 6.35 23.4M
2022-10-07 7.10 7.10 6.40 6.53 23.4M
2022-10-06 7.38 7.62 7.12 7.12 19.3M
2022-10-05 7.55 7.55 7.04 7.33 22.7M
2022-10-04 6.98 8.13 6.97 7.83 42.5M
2022-10-03 6.84 6.95 6.61 6.88 21.5M
2022-09-30 6.97 7.28 6.82 6.97 16.6M
2022-09-29 7.46 7.61 6.90 7.10 22.5M
2022-09-28 7.30 7.71 7.11 7.67 24.5M
2022-09-27 7.16 7.52 6.98 7.45 33.4M
2022-09-26 7.65 7.97 6.81 6.83 43.3M
2022-09-23 7.72 8.14 7.65 7.99 19.9M
2022-09-22 8.62 8.66 7.73 7.85 26.9M
2022-09-21 8.73 8.96 8.46 8.60 20.2M
2022-09-20 9.23 9.32 8.62 8.71 17.2M
2022-09-19 9.07 9.35 8.85 9.18 23.5M
2022-09-16 9.62 9.68 8.98 8.98 32.0M
2022-09-15 9.75 10.39 9.71 9.88 25.1M
2022-09-14 9.52 9.93 9.21 9.91 22.1M
2022-09-13 9.63 9.89 9.45 9.72 24.9M
2022-09-12 10.01 10.75 9.85 10.22 47.2M
2022-09-09 8.86 9.73 8.78 9.72 36.6M
2022-09-08 8.30 8.72 8.24 8.64 16.7M
2022-09-07 8.07 8.46 7.89 8.39 21.7M
2022-09-06 8.65 8.75 8.17 8.19 20.9M
2022-09-02 8.78 9.17 8.35 8.88 27.6M
2022-09-01 9.03 9.03 8.30 8.58 26.3M
2022-08-31 9.11 9.28 8.68 9.12 33.0M
2022-08-30 9.59 9.64 9.03 9.27 25.2M
2022-08-29 9.04 9.61 8.91 9.47 39.6M
2022-08-26 9.58 9.67 8.96 9.17 36.4M
2022-08-25 9.78 9.94 9.31 9.57 31.6M
2022-08-24 9.59 9.90 9.23 9.58 50.5M
2022-08-23 10.72 10.94 9.47 9.56 80.2M
2022-08-22 11.33 13.05 10.30 10.46 151.2M
2022-08-19 18.04 18.96 17.50 18.02 52.5M
2022-08-18 21.86 22.09 19.12 19.29 50.4M
2022-08-17 24.59 25.45 21.28 21.36 59.4M
2022-08-16 24.01 26.16 23.40 24.81 72.3M
2022-08-15 24.07 24.49 22.67 24.21 50.2M
2022-08-12 26.94 27.20 23.96 24.44 73.4M
2022-08-11 24.07 26.08 23.68 25.46 79.3M
2022-08-10 23.39 23.80 20.73 23.67 64.2M
2022-08-09 23.20 23.85 21.74 22.45 62.4M
2022-08-08 24.06 27.50 23.10 23.96 132.8M
2022-08-05 16.97 22.77 16.50 22.18 125.8M
2022-08-04 18.98 19.75 18.25 18.66 66.6M
2022-08-03 17.20 18.27 16.78 18.21 42.0M
2022-08-02 15.45 16.99 15.31 16.86 42.7M
2022-08-01 14.33 15.50 14.32 15.37 23.9M
2022-07-29 14.31 14.87 14.04 14.56 18.2M
2022-07-28 14.63 15.29 14.20 14.58 24.6M
2022-07-27 14.23 14.54 13.82 14.48 23.2M
2022-07-26 14.66 14.73 13.94 14.03 21.3M
2022-07-25 15.55 15.57 14.80 14.91 20.7M
2022-07-22 16.70 16.88 15.28 15.50 31.5M
2022-07-21 17.90 18.37 16.95 17.00 39.3M
2022-07-20 16.52 17.73 16.33 17.52 47.6M
2022-07-19 17.41 17.82 16.25 16.36 50.5M
2022-07-18 15.60 16.96 15.53 16.54 54.0M
2022-07-15 15.27 15.39 14.71 15.37 26.1M
2022-07-14 14.95 15.68 14.73 15.06 35.3M
2022-07-13 15.05 15.93 14.90 15.14 36.7M
2022-07-12 14.95 16.14 14.81 15.60 52.8M
2022-07-11 14.49 14.99 14.07 14.95 32.5M
2022-07-08 13.89 15.32 13.84 14.66 48.9M
2022-07-07 12.54 14.69 12.41 14.48 62.8M
2022-07-06 12.68 13.04 12.16 12.57 25.8M
2022-07-05 13.55 13.58 12.56 12.78 30.3M
2022-07-01 13.48 14.31 13.26 13.53 31.0M
2022-06-30 13.40 13.85 12.91 13.55 25.3M
2022-06-29 13.07 13.89 12.80 13.65 27.7M
2022-06-28 14.00 14.30 13.31 13.38 39.8M
2022-06-27 12.58 14.75 12.31 14.13 77.6M
2022-06-24 12.17 12.57 11.93 12.47 80.8M
2022-06-23 12.79 12.81 11.44 12.05 36.1M
2022-06-22 12.50 13.22 12.37 12.60 26.7M
2022-06-21 12.75 12.93 12.22 12.50 30.4M
2022-06-17 11.86 12.71 11.86 12.53 33.0M
2022-06-16 12.22 12.50 11.43 11.79 26.5M
2022-06-15 11.55 12.97 11.54 12.77 37.2M
2022-06-14 11.52 12.05 11.11 11.92 25.7M
2022-06-13 11.91 12.20 11.09 11.48 27.9M
2022-06-10 12.63 12.73 12.07 12.43 26.6M
2022-06-09 13.37 13.53 12.57 12.78 32.4M
2022-06-08 12.80 14.25 12.71 13.52 51.7M
2022-06-07 12.02 13.25 11.81 13.07 40.4M
2022-06-06 12.42 12.58 11.77 11.95 34.5M
2022-06-03 12.78 13.06 12.18 12.45 39.2M
2022-06-02 12.69 13.54 12.30 13.30 45.3M
2022-06-01 14.01 14.32 12.80 12.81 55.5M
2022-05-31 15.75 16.13 13.93 14.34 107.0M
2022-05-27 12.65 14.47 12.40 14.43 89.9M
2022-05-26 11.75 12.88 11.59 12.23 71.0M
2022-05-25 10.48 11.88 10.40 11.88 53.6M
2022-05-24 11.33 11.39 10.30 10.39 37.7M
2022-05-23 12.01 12.02 11.45 11.58 24.9M
2022-05-20 13.18 13.35 11.43 12.03 41.4M
2022-05-19 12.77 13.50 12.66 13.08 50.4M
2022-05-18 12.73 14.22 12.51 12.76 53.7M
2022-05-17 12.06 12.92 11.84 12.90 38.2M
2022-05-16 11.90 12.66 11.50 11.71 41.0M
2022-05-13 12.11 12.49 11.49 11.81 58.1M
2022-05-12 10.05 13.71 9.70 11.20 104.9M
2022-05-11 11.56 11.65 9.92 10.37 58.5M
2022-05-10 13.15 14.01 11.50 11.84 55.7M
2022-05-09 13.63 13.63 12.43 12.52 40.7M
2022-05-06 14.66 14.84 13.52 13.76 33.0M
2022-05-05 15.68 15.79 14.36 14.69 27.0M
2022-05-04 15.22 15.91 14.68 15.72 26.4M
2022-05-03 15.16 16.12 14.73 15.51 31.8M
2022-05-02 15.10 15.49 14.61 15.26 23.9M
2022-04-29 15.63 16.05 15.22 15.30 21.3M
2022-04-28 15.71 16.13 14.70 15.64 29.9M
2022-04-27 15.39 16.25 15.25 15.85 26.6M
2022-04-26 16.89 17.09 15.49 15.50 24.7M
2022-04-25 16.39 17.03 16.29 16.96 26.4M
2022-04-22 17.12 17.61 16.10 16.52 26.4M
2022-04-21 17.41 18.07 16.66 16.85 26.4M
2022-04-20 18.40 18.66 17.30 17.34 23.9M
2022-04-19 17.38 18.92 17.10 18.68 31.7M
2022-04-18 18.10 18.19 16.97 17.48 23.9M
2022-04-14 18.27 18.69 17.90 18.02 25.3M
2022-04-13 17.55 18.58 16.94 18.53 36.7M
2022-04-12 18.88 19.01 17.20 17.42 42.1M
2022-04-11 18.03 18.82 17.72 18.72 37.6M
2022-04-08 19.70 19.70 18.13 18.24 42.7M
2022-04-07 20.63 20.94 18.63 19.73 53.4M
2022-04-06 20.65 21.92 20.01 20.39 52.2M
2022-04-05 23.18 23.96 21.00 21.21 41.6M
2022-04-04 23.48 23.75 21.94 23.31 51.5M
2022-04-01 25.13 25.28 22.34 23.30 65.7M
2022-03-31 24.77 25.92 23.26 24.64 89.2M
2022-03-30 28.56 29.23 25.35 25.68 95.4M
2022-03-29 30.03 34.33 26.41 29.44 212.3M
2022-03-28 20.61 29.73 20.53 29.33 226.7M
2022-03-25 19.95 21.70 19.71 20.24 71.8M
2022-03-24 20.05 20.57 18.86 20.23 68.5M
2022-03-23 18.75 22.35 18.18 20.74 170.1M
2022-03-22 15.88 18.91 15.75 18.26 81.8M
2022-03-21 15.69 16.55 15.28 15.86 34.3M
2022-03-18 14.98 15.90 14.97 15.80 32.0M
2022-03-17 14.91 15.61 14.86 15.19 24.1M
2022-03-16 14.51 15.69 14.23 15.23 39.1M
2022-03-15 13.76 14.69 13.17 14.48 40.9M
2022-03-14 14.05 14.16 12.90 13.56 33.0M
2022-03-11 15.31 15.40 14.27 14.30 29.2M
2022-03-10 15.63 15.81 14.78 15.32 25.7M
2022-03-09 15.72 16.27 15.43 15.71 25.2M
2022-03-08 15.15 16.26 14.38 15.39 35.4M
2022-03-07 16.91 17.10 14.90 15.21 39.5M
2022-03-04 18.05 18.32 16.35 16.57 39.6M
2022-03-03 18.63 18.70 17.80 18.06 24.8M
2022-03-02 18.01 18.69 17.31 18.53 35.0M
2022-03-01 19.00 19.43 17.83 18.32 44.0M
2022-02-28 18.00 19.34 17.61 18.86 42.8M
2022-02-25 17.71 17.86 16.53 17.66 36.9M
2022-02-24 14.97 17.77 14.96 17.68 54.4M
2022-02-23 16.73 17.02 15.62 15.73 30.2M
2022-02-22 17.36 18.13 16.11 16.47 43.0M
2022-02-18 18.99 19.20 17.69 17.90 32.0M
2022-02-17 19.48 20.21 18.47 18.94 40.1M
2022-02-16 19.35 20.58 19.26 19.67 49.4M
2022-02-15 18.05 19.55 17.96 19.48 39.9M
2022-02-14 18.83 19.36 17.66 17.75 46.1M
2022-02-11 18.62 19.66 18.33 18.81 68.4M
2022-02-10 17.90 20.96 17.85 18.59 99.0M
2022-02-09 16.30 19.00 16.14 18.94 75.9M
2022-02-08 14.90 16.82 14.65 16.43 51.3M
2022-02-07 15.62 16.00 14.68 14.91 29.8M
2022-02-04 15.00 15.70 14.74 15.35 32.4M
2022-02-03 15.04 15.85 14.65 14.87 39.2M
2022-02-02 16.55 17.07 15.38 15.42 48.6M
2022-02-01 18.15 18.71 16.52 16.86 124.4M
2022-01-31 15.14 16.25 15.00 16.06 41.4M
2022-01-28 14.60 15.25 13.40 15.06 54.0M
2022-01-27 16.11 16.59 14.40 14.52 50.5M
2022-01-26 16.21 18.16 15.65 15.94 76.7M
2022-01-25 15.89 16.62 15.55 16.02 42.4M
2022-01-24 16.24 17.29 14.23 16.64 82.5M
2022-01-21 17.77 18.56 16.22 17.97 65.2M
2022-01-20 18.59 20.16 17.95 18.07 51.1M
2022-01-19 18.53 19.42 18.03 18.32 35.1M
2022-01-18 19.79 19.89 17.80 18.84 55.8M
2022-01-14 20.33 21.08 19.51 20.57 57.0M
2022-01-13 22.65 23.15 20.53 20.66 41.0M
2022-01-12 22.86 23.36 22.05 22.72 27.5M
2022-01-11 22.40 23.75 22.09 22.79 36.1M
2022-01-10 22.42 22.87 21.25 22.78 37.8M
2022-01-07 23.61 24.30 22.44 22.99 49.5M
2022-01-06 22.96 23.77 20.80 22.46 59.1M
2022-01-05 25.17 25.30 22.36 22.75 45.2M
2022-01-04 26.67 26.67 24.64 25.49 33.3M
2022-01-03 27.42 28.13 26.42 26.52 26.8M