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
2023-12-29 6.20 6.23 6.06 6.12 15.1M
2023-12-28 6.18 6.50 6.14 6.21 18.5M
2023-12-27 6.11 6.26 6.04 6.16 11.1M
2023-12-26 6.08 6.19 5.96 6.11 13.1M
2023-12-22 6.05 6.20 5.96 6.10 15.8M
2023-12-21 6.33 6.38 5.93 6.07 28.7M
2023-12-20 6.69 6.70 6.17 6.17 26.8M
2023-12-19 6.78 6.82 6.63 6.74 16.6M
2023-12-18 6.66 6.84 6.47 6.74 17.5M
2023-12-15 6.79 6.81 6.62 6.65 36.8M
2023-12-14 6.94 7.22 6.67 6.71 28.6M
2023-12-13 6.77 6.92 6.50 6.81 21.8M
2023-12-12 7.14 7.15 6.70 6.72 16.8M
2023-12-11 6.86 7.12 6.73 7.11 14.6M
2023-12-08 6.82 7.04 6.79 6.93 12.0M
2023-12-07 6.79 6.92 6.71 6.82 11.6M
2023-12-06 7.07 7.15 6.77 6.79 17.0M
2023-12-05 7.42 7.45 6.88 7.02 21.1M
2023-12-04 6.87 7.54 6.81 7.49 30.6M
2023-12-01 6.66 6.99 6.53 6.86 24.1M
2023-11-30 7.15 7.18 6.64 6.65 20.3M
2023-11-29 6.95 7.34 6.86 7.17 32.4M
2023-11-28 6.73 6.80 6.53 6.70 17.9M
2023-11-27 6.88 6.89 6.67 6.80 11.5M
2023-11-24 6.97 7.03 6.82 6.90 8.6M
2023-11-22 6.72 7.11 6.60 6.99 18.5M
2023-11-21 7.07 7.09 6.52 6.65 26.4M
2023-11-20 7.50 7.52 7.15 7.16 13.5M
2023-11-17 7.42 7.50 7.26 7.43 13.2M
2023-11-16 7.84 7.85 7.36 7.39 19.8M
2023-11-15 8.18 8.30 7.77 7.89 20.3M
2023-11-14 8.18 8.25 7.78 8.07 20.0M
2023-11-13 7.95 7.96 7.61 7.90 17.2M
2023-11-10 8.42 8.45 7.84 8.01 29.2M
2023-11-09 8.18 9.37 8.02 8.71 63.4M
2023-11-08 10.30 10.36 9.96 10.09 19.3M
2023-11-07 10.98 11.03 10.11 10.22 16.0M
2023-11-06 11.00 11.43 10.76 10.95 20.7M
2023-11-03 10.64 11.30 10.53 10.72 22.6M
2023-11-02 10.22 10.67 10.21 10.49 14.5M
2023-11-01 10.76 10.80 10.01 10.03 14.6M
2023-10-31 10.00 10.69 9.96 10.68 18.2M
2023-10-30 9.29 10.01 9.24 9.96 16.6M
2023-10-27 9.27 9.66 9.13 9.15 13.9M
2023-10-26 9.34 9.47 9.08 9.23 12.5M
2023-10-25 9.42 9.54 9.08 9.28 12.7M
2023-10-24 9.34 9.96 9.19 9.33 15.3M
2023-10-23 9.37 9.62 8.91 9.16 17.2M
2023-10-20 9.13 9.70 9.00 9.08 13.8M
2023-10-19 9.30 9.83 8.97 9.36 18.1M
2023-10-18 9.82 10.22 9.16 9.16 17.2M
2023-10-17 9.17 10.26 9.15 9.86 23.5M
2023-10-16 9.23 9.54 8.96 9.33 19.0M
2023-10-13 10.74 10.84 9.34 9.50 31.3M
2023-10-12 10.64 11.17 10.21 11.00 31.7M
2023-10-11 10.00 10.52 9.81 10.42 23.8M
2023-10-10 9.91 10.38 9.62 9.92 27.4M
2023-10-09 9.12 9.86 9.06 9.82 26.8M
2023-10-06 8.26 9.43 8.21 9.26 35.7M
2023-10-05 8.25 8.83 8.16 8.30 20.2M
2023-10-04 7.88 8.50 7.73 8.34 18.7M
2023-10-03 8.11 8.28 7.84 7.85 11.4M
2023-10-02 8.06 8.40 7.77 8.15 17.4M
2023-09-29 7.84 8.31 7.84 7.99 17.8M
2023-09-28 7.50 7.79 7.31 7.79 15.1M
2023-09-27 7.95 8.10 7.50 7.57 15.8M
2023-09-26 8.08 8.46 7.77 7.91 16.7M
2023-09-25 7.69 8.50 7.46 8.14 20.4M
2023-09-22 7.77 8.09 7.59 7.62 13.9M
2023-09-21 8.11 8.34 7.69 7.70 14.9M
2023-09-20 8.05 8.69 7.97 8.16 23.1M
2023-09-19 7.70 8.37 7.33 8.25 23.5M
2023-09-18 8.25 8.32 7.68 7.80 18.6M
2023-09-15 8.09 8.54 7.88 8.36 24.2M
2023-09-14 8.91 9.10 8.05 8.14 46.9M
2023-09-13 7.57 8.35 7.38 8.24 37.6M
2023-09-12 7.38 8.14 7.22 7.57 37.8M
2023-09-11 7.42 7.64 7.05 7.34 26.4M
2023-09-08 7.96 8.00 7.10 7.18 32.6M
2023-09-07 8.25 8.38 7.71 8.12 47.8M
2023-09-06 11.70 11.70 8.43 8.62 85.0M
2023-09-05 13.00 13.76 12.64 13.64 20.1M
2023-09-01 12.68 13.23 12.12 13.10 22.9M
2023-08-31 13.90 13.90 12.55 12.55 39.0M
2023-08-30 11.10 13.64 10.73 12.73 55.2M
2023-08-29 11.24 11.70 10.72 10.91 27.3M
2023-08-28 11.99 12.35 11.05 11.07 24.7M
2023-08-25 13.44 14.45 12.40 12.43 24.1M
2023-08-24 16.31 16.60 13.33 14.37 26.4M
2023-08-23 1.95 2.20 1.94 1.96 199.9M
2023-08-22 3.10 3.11 2.46 2.55 109.4M
2023-08-21 4.00 4.03 3.05 3.12 113.7M
2023-08-18 4.06 4.19 3.86 4.09 51.7M
2023-08-17 3.67 4.06 3.64 4.04 71.5M
2023-08-16 3.68 3.84 3.47 3.75 57.0M
2023-08-15 3.49 3.80 3.30 3.68 70.4M
2023-08-14 3.33 3.64 3.18 3.39 134.2M
2023-08-11 4.91 5.28 4.91 5.26 59.7M
2023-08-10 4.95 5.10 4.90 4.98 13.9M
2023-08-09 5.09 5.16 4.86 4.90 18.1M
2023-08-08 5.46 5.46 4.99 5.09 30.4M
2023-08-07 5.04 5.28 5.01 5.12 27.0M
2023-08-04 4.91 5.08 4.82 4.93 20.9M
2023-08-03 4.79 4.98 4.74 4.91 14.8M
2023-08-02 4.85 4.88 4.68 4.80 15.5M
2023-08-01 4.93 5.17 4.84 4.93 24.0M
2023-07-31 4.66 5.08 4.64 4.97 37.2M
2023-07-28 4.66 4.67 4.52 4.64 24.8M
2023-07-27 5.11 5.15 4.51 4.52 42.4M
2023-07-26 5.15 5.25 4.91 5.07 31.2M
2023-07-25 5.36 5.48 5.03 5.12 58.4M
2023-07-24 5.84 6.23 4.87 5.85 256.9M
2023-07-21 4.34 4.48 4.29 4.40 85.2M
2023-07-20 4.33 4.37 4.23 4.33 19.9M
2023-07-19 4.35 4.40 4.28 4.37 20.2M
2023-07-18 4.35 4.54 4.27 4.31 18.6M
2023-07-17 4.34 4.39 4.27 4.37 12.3M
2023-07-14 4.55 4.57 4.30 4.33 17.4M
2023-07-13 4.43 4.52 4.40 4.44 21.4M
2023-07-12 4.43 4.47 4.35 4.40 18.8M
2023-07-11 4.30 4.44 4.25 4.39 23.3M
2023-07-10 4.18 4.29 4.17 4.24 23.5M
2023-07-07 4.31 4.36 4.20 4.20 15.5M
2023-07-06 4.22 4.33 4.19 4.29 20.9M
2023-07-05 4.44 4.44 4.22 4.25 20.5M
2023-07-03 4.39 4.60 4.32 4.44 16.1M
2023-06-30 4.33 4.40 4.25 4.40 17.4M
2023-06-29 4.36 4.43 4.18 4.42 28.3M
2023-06-28 4.09 4.55 4.08 4.41 26.1M
2023-06-27 4.08 4.15 4.01 4.10 15.9M
2023-06-26 4.08 4.13 4.01 4.03 14.1M
2023-06-23 4.12 4.15 4.01 4.01 14.6M
2023-06-22 4.25 4.28 4.07 4.17 38.3M
2023-06-21 4.60 4.64 4.50 4.53 13.0M
2023-06-20 4.69 4.73 4.49 4.59 16.5M
2023-06-16 4.82 4.83 4.67 4.70 18.8M
2023-06-15 4.85 4.85 4.68 4.76 16.1M
2023-06-14 5.07 5.08 4.82 4.90 15.5M
2023-06-13 4.86 5.15 4.82 5.00 25.6M
2023-06-12 4.78 4.88 4.74 4.79 10.4M
2023-06-09 4.65 4.82 4.65 4.77 14.9M
2023-06-08 4.67 4.73 4.52 4.68 15.7M
2023-06-07 4.76 4.76 4.61 4.73 15.1M
2023-06-06 4.59 4.77 4.55 4.64 15.1M
2023-06-05 4.65 4.67 4.55 4.63 9.5M
2023-06-02 4.63 4.67 4.53 4.55 9.5M
2023-06-01 4.51 4.66 4.47 4.55 12.4M
2023-05-31 4.58 4.61 4.38 4.50 13.4M
2023-05-30 4.74 4.78 4.50 4.63 13.9M
2023-05-26 4.75 4.85 4.63 4.64 11.8M
2023-05-25 4.93 4.93 4.62 4.70 16.9M
2023-05-24 5.00 5.08 4.80 4.88 17.1M
2023-05-23 5.09 5.14 4.98 5.03 12.2M
2023-05-22 5.03 5.21 4.96 5.12 14.0M
2023-05-19 5.09 5.09 4.96 5.03 10.7M
2023-05-18 5.08 5.16 4.99 5.07 10.7M
2023-05-17 4.97 5.15 4.87 5.10 13.9M
2023-05-16 5.10 5.14 4.94 4.96 11.9M
2023-05-15 5.10 5.24 5.03 5.14 12.1M
2023-05-12 5.27 5.32 5.08 5.20 13.4M
2023-05-11 5.42 5.48 5.19 5.34 13.9M
2023-05-10 5.60 5.61 5.40 5.49 14.6M
2023-05-09 5.81 5.95 5.53 5.54 18.8M
2023-05-08 5.83 6.03 5.76 5.90 17.0M
2023-05-05 6.10 6.11 5.66 5.89 28.5M
2023-05-04 5.84 6.05 5.72 5.92 25.0M
2023-05-03 5.41 5.82 5.41 5.74 25.1M
2023-05-02 5.67 5.74 5.32 5.50 16.2M
2023-05-01 5.53 5.69 5.38 5.65 20.3M
2023-04-28 5.46 5.54 5.34 5.50 19.0M
2023-04-27 5.22 5.56 5.16 5.37 21.0M
2023-04-26 5.18 5.32 5.05 5.19 14.3M
2023-04-25 4.94 5.34 4.92 5.15 33.0M
2023-04-24 4.90 5.03 4.64 4.96 22.4M
2023-04-21 4.94 5.07 4.91 4.99 14.0M
2023-04-20 5.00 5.02 4.89 4.97 10.3M
2023-04-19 4.95 5.17 4.92 5.10 12.8M
2023-04-18 5.23 5.23 4.98 5.05 13.7M
2023-04-17 5.24 5.30 5.13 5.20 16.2M
2023-04-14 5.74 5.76 4.90 5.12 36.0M
2023-04-13 5.48 5.66 5.39 5.46 20.5M
2023-04-12 5.62 5.74 5.34 5.34 33.6M
2023-04-11 5.45 5.63 5.25 5.43 36.6M
2023-04-10 4.77 5.37 4.74 5.24 50.6M
2023-04-06 4.45 5.16 4.31 4.90 101.6M
2023-04-05 4.07 4.09 3.94 4.05 30.7M
2023-04-04 4.08 4.45 3.88 3.91 90.4M
2023-04-03 4.99 5.15 4.94 5.11 33.6M
2023-03-31 4.91 5.06 4.87 5.01 19.0M
2023-03-30 5.11 5.16 4.87 4.97 20.2M
2023-03-29 5.14 5.21 4.83 5.00 28.1M
2023-03-28 4.51 5.50 4.46 5.15 89.8M
2023-03-27 4.51 4.58 4.30 4.55 20.3M
2023-03-24 4.40 4.54 4.38 4.47 10.5M
2023-03-23 4.44 4.68 4.34 4.47 19.5M
2023-03-22 4.73 4.75 4.31 4.34 31.4M
2023-03-21 4.33 4.45 4.21 4.41 20.8M
2023-03-20 4.25 4.38 4.14 4.27 17.6M
2023-03-17 4.30 4.34 4.11 4.18 27.4M
2023-03-16 4.22 4.65 4.06 4.39 28.2M
2023-03-15 4.53 4.61 4.15 4.21 36.3M
2023-03-14 5.48 5.51 4.36 4.64 64.9M
2023-03-13 5.44 5.56 5.24 5.46 15.5M
2023-03-10 5.56 5.62 5.30 5.38 15.6M
2023-03-09 5.74 5.92 5.56 5.65 16.2M
2023-03-08 6.04 6.13 5.67 5.84 19.9M
2023-03-07 6.23 6.35 6.00 6.01 16.2M
2023-03-06 6.58 6.75 6.25 6.25 26.2M
2023-03-03 6.20 6.69 6.14 6.58 34.1M
2023-03-02 6.24 6.37 5.90 6.10 28.3M
2023-03-01 6.80 7.11 6.46 6.57 41.2M
2023-02-28 7.78 8.53 7.11 7.14 113.5M
2023-02-27 6.31 8.19 6.19 7.61 122.7M
2023-02-24 6.13 6.24 5.99 6.20 23.4M
2023-02-23 6.29 6.65 5.91 6.23 42.1M
2023-02-22 6.42 6.79 6.02 6.26 68.7M
2023-02-21 5.47 6.20 5.44 6.10 73.5M
2023-02-17 5.32 5.53 5.21 5.24 27.6M
2023-02-16 5.24 5.49 5.05 5.25 32.1M
2023-02-15 4.56 5.27 4.53 5.17 46.7M
2023-02-14 4.55 4.62 4.39 4.50 36.2M
2023-02-13 4.75 4.91 4.58 4.68 26.2M
2023-02-10 5.21 5.21 4.64 4.90 38.7M
2023-02-09 5.87 5.88 5.14 5.36 29.1M
2023-02-08 6.12 6.13 5.61 5.72 31.4M
2023-02-07 6.94 6.96 6.05 6.18 47.4M
2023-02-06 6.31 7.33 6.05 6.80 62.5M
2023-02-03 6.10 6.77 6.03 6.08 52.4M
2023-02-02 6.28 6.45 5.93 6.08 49.7M
2023-02-01 5.30 5.80 5.27 5.71 37.0M
2023-01-31 5.10 5.35 5.00 5.35 21.9M
2023-01-30 5.28 5.34 4.95 5.01 34.1M
2023-01-27 5.25 5.62 5.10 5.51 33.5M
2023-01-26 5.50 5.61 5.10 5.28 21.6M
2023-01-25 5.43 5.47 5.28 5.33 23.0M
2023-01-24 5.95 5.95 5.40 5.50 24.3M
2023-01-23 5.53 5.92 5.42 5.66 34.1M
2023-01-20 5.53 5.81 5.45 5.52 31.3M
2023-01-19 5.47 5.65 5.26 5.52 29.7M
2023-01-18 6.37 6.55 5.46 5.65 62.1M
2023-01-17 5.37 6.17 5.06 6.07 57.6M
2023-01-13 4.84 5.14 4.77 5.06 25.9M
2023-01-12 5.09 5.35 4.74 5.02 42.0M
2023-01-11 4.43 4.98 4.31 4.92 54.0M
2023-01-10 3.91 4.08 3.91 4.06 12.8M
2023-01-09 3.92 4.02 3.79 3.93 17.2M
2023-01-06 3.98 3.99 3.77 3.85 15.3M
2023-01-05 4.03 4.06 3.86 3.96 12.8M
2023-01-04 4.00 4.16 3.84 4.09 18.0M
2023-01-03 4.14 4.39 3.87 3.93 22.1M