Advanced Micro Devices Inc DRC

AMD
🏛️ 加拿大 →
39.21
最后更新: 2025-10-07
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
2025-10-07 39.87 40.50 38.83 39.21 0.4M
2025-10-06 41.49 41.59 37.66 37.74 1.0M
2025-10-03 31.57 31.63 30.27 30.54 0.1M
2025-10-02 31.30 31.72 30.83 31.47 0.2M
2025-10-01 29.91 30.41 29.81 30.41 0.1M
2025-09-30 29.79 30.02 29.59 30.02 0.0M
2025-09-29 29.73 30.45 29.73 29.92 0.1M
2025-09-26 29.93 30.01 29.17 29.59 0.0M
2025-09-25 29.18 29.97 28.75 29.87 0.1M
2025-09-24 30.30 30.51 29.45 29.85 0.1M
2025-09-23 29.75 30.31 29.58 29.86 0.0M
2025-09-22 29.20 30.16 29.20 29.66 0.1M
2025-09-19 29.15 29.58 28.97 29.25 0.1M
2025-09-18 28.02 29.45 27.88 29.33 0.1M
2025-09-17 29.52 29.94 29.00 29.63 0.1M
2025-09-16 29.97 30.06 29.59 29.81 0.1M
2025-09-15 29.60 29.94 29.30 29.93 0.1M
2025-09-12 29.28 29.76 28.85 29.45 0.1M
2025-09-11 29.50 29.68 28.80 28.94 0.1M
2025-09-10 30.35 30.35 29.41 29.63 0.1M
2025-09-09 28.27 28.97 28.27 28.96 0.1M
2025-09-08 28.27 28.35 27.74 28.18 0.1M
2025-09-05 28.89 28.89 27.93 28.05 0.2M
2025-09-04 29.64 30.09 29.32 30.09 0.1M
2025-09-03 30.05 30.37 29.85 30.14 0.0M
2025-09-02 29.51 30.13 29.15 30.13 0.0M
2025-08-29 31.04 31.28 30.13 30.22 0.0M
2025-08-28 31.48 31.77 31.03 31.35 0.1M
2025-08-27 30.88 31.15 30.60 31.09 0.0M
2025-08-26 31.39 31.48 30.72 30.97 0.0M
2025-08-25 30.78 30.79 30.17 30.40 0.0M
2025-08-22 30.13 31.32 30.12 31.23 0.1M
2025-08-21 30.69 30.72 30.23 30.40 0.0M
2025-08-20 30.44 30.91 29.42 30.72 0.1M
2025-08-19 32.01 32.01 30.91 30.96 0.1M
2025-08-18 32.97 33.23 32.51 32.76 0.0M
2025-08-15 33.24 33.31 32.82 33.00 0.1M
2025-08-14 33.49 34.43 33.47 33.68 0.1M
2025-08-13 33.11 34.70 33.11 34.30 0.2M
2025-08-12 32.15 32.58 31.48 32.57 0.1M
2025-08-11 31.76 33.27 31.63 32.07 0.1M
2025-08-08 32.41 32.83 31.83 32.17 0.1M
2025-08-07 31.26 32.58 31.15 32.07 0.2M
2025-08-06 30.62 30.92 29.43 30.41 0.3M
2025-08-05 32.97 33.14 32.10 32.54 0.1M
2025-08-01 31.55 32.46 31.09 31.95 0.1M
2025-07-31 33.88 33.94 32.65 32.84 0.1M
2025-07-30 32.75 33.55 32.53 33.42 0.1M
2025-07-29 32.64 33.95 32.59 33.14 0.2M
2025-07-28 31.52 32.50 31.52 32.36 0.1M
2025-07-25 30.41 31.12 30.35 31.00 0.1M
2025-07-24 29.64 30.50 29.54 30.21 0.1M
2025-07-23 29.33 29.62 29.12 29.62 0.1M
2025-07-22 29.02 29.02 27.90 28.82 0.1M
2025-07-21 29.42 29.78 29.28 29.28 0.1M
2025-07-18 29.76 29.88 29.17 29.25 0.1M
2025-07-17 30.04 30.04 29.61 29.87 0.1M
2025-07-16 28.94 29.86 28.52 29.83 0.1M
2025-07-15 28.60 29.51 28.60 28.99 0.1M
2025-07-14 27.05 27.45 26.50 27.27 0.0M
2025-07-11 26.60 27.44 26.49 27.34 0.1M
2025-07-10 26.65 27.15 26.45 26.86 0.1M
2025-07-09 25.98 26.20 25.67 25.80 0.1M
2025-07-08 25.58 25.88 25.39 25.70 0.1M
2025-07-07 25.54 25.61 24.97 25.12 0.1M
2025-07-04 25.75 25.75 25.61 25.65 0.0M
2025-07-03 25.94 26.00 25.63 25.75 0.0M
2025-07-02 25.34 26.04 25.25 25.80 0.1M
2025-06-30 26.80 26.80 26.34 26.47 0.0M
2025-06-27 26.94 27.52 26.49 26.81 0.1M
2025-06-26 27.23 27.23 26.51 26.83 0.1M
2025-06-25 26.24 26.84 26.09 26.78 0.1M
2025-06-24 24.94 25.85 24.83 25.82 0.1M
2025-06-23 24.39 24.86 23.73 24.21 0.1M
2025-06-20 24.13 24.77 23.84 23.94 0.1M
2025-06-19 23.20 23.38 23.20 23.29 0.0M
2025-06-18 23.89 24.10 23.48 23.67 0.1M
2025-06-17 23.79 24.38 23.66 23.71 0.1M
2025-06-16 22.15 23.90 22.15 23.57 0.2M
2025-06-13 21.68 22.01 21.55 21.68 0.0M
2025-06-12 22.60 22.79 22.10 22.15 0.1M
2025-06-11 23.18 23.21 22.40 22.62 0.1M
2025-06-10 22.70 23.15 22.59 23.01 0.0M
2025-06-09 22.29 22.83 22.28 22.73 0.1M
2025-06-06 21.68 22.08 21.68 21.73 0.0M
2025-06-05 22.15 22.15 21.45 21.66 0.1M
2025-06-04 22.00 22.28 21.66 22.14 0.0M
2025-06-03 21.38 21.96 21.20 21.93 0.0M
2025-06-02 20.76 21.45 20.76 21.37 0.1M
2025-05-30 20.93 20.93 20.35 20.72 0.1M
2025-05-29 21.41 21.53 20.99 21.16 0.0M
2025-05-28 21.47 21.47 21.09 21.14 0.1M
2025-05-27 21.21 21.55 21.08 21.43 0.0M
2025-05-26 20.51 21.10 20.26 21.10 0.0M
2025-05-23 20.21 20.73 20.15 20.65 0.0M
2025-05-22 20.88 21.02 20.72 20.74 0.0M
2025-05-21 21.32 21.68 20.80 21.02 0.0M
2025-05-20 21.43 21.43 20.99 21.27 0.1M
2025-05-16 22.04 22.04 21.76 21.93 0.0M
2025-05-15 21.96 21.96 21.40 21.52 0.1M
2025-05-14 22.45 22.88 21.88 22.06 0.1M
2025-05-13 20.48 21.12 20.48 21.05 0.0M
2025-05-12 20.39 20.69 20.05 20.20 0.1M
2025-05-09 19.24 19.35 19.03 19.27 0.1M
2025-05-08 19.10 19.72 19.04 19.06 0.1M
2025-05-07 19.03 19.28 18.19 18.84 0.1M
2025-05-06 18.37 18.68 18.26 18.49 0.0M
2025-05-05 18.70 19.09 18.70 18.84 0.0M
2025-05-02 18.44 18.66 18.44 18.51 0.0M
2025-05-01 18.45 18.69 18.08 18.08 0.1M
2025-04-30 17.33 18.20 17.22 18.20 0.0M
2025-04-29 17.92 18.16 17.92 17.99 0.0M
2025-04-28 18.00 18.24 17.69 18.10 0.0M
2025-04-25 17.45 18.17 17.45 18.04 0.0M
2025-04-24 17.14 17.66 16.95 17.64 0.0M
2025-04-23 17.17 17.50 16.93 16.95 0.1M
2025-04-22 16.11 16.29 15.97 16.16 0.0M
2025-04-21 16.11 16.13 15.70 16.05 0.0M
2025-04-17 16.61 16.62 16.20 16.41 0.0M
2025-04-16 16.74 16.88 16.00 16.53 0.0M
2025-04-15 17.90 18.10 17.76 17.77 0.0M
2025-04-14 18.15 18.18 17.54 17.79 0.1M
2025-04-11 17.08 17.67 17.00 17.48 0.0M
2025-04-10 17.11 17.33 16.00 16.59 0.1M
2025-04-09 14.96 18.32 14.84 18.15 0.1M
2025-04-08 16.23 16.67 14.39 14.69 0.1M
2025-04-07 15.52 16.38 14.64 15.66 0.2M
2025-04-04 16.96 17.10 15.71 16.16 0.1M
2025-04-03 18.49 18.66 17.65 17.65 0.1M
2025-04-02 19.04 19.45 18.99 19.36 0.0M
2025-04-01 19.15 19.23 18.98 19.19 0.0M
2025-03-31 18.83 19.28 18.57 19.27 0.0M
2025-03-28 19.80 19.97 19.27 19.33 0.0M
2025-03-27 20.01 20.16 19.83 19.97 0.0M
2025-03-26 21.63 21.70 20.49 20.67 0.0M
2025-03-25 21.40 21.57 21.20 21.56 0.0M
2025-03-24 20.63 21.55 20.62 21.38 0.1M
2025-03-21 19.67 20.11 19.67 20.04 0.0M
2025-03-20 20.00 20.33 20.00 20.18 0.0M
2025-03-19 19.54 20.20 19.25 19.96 0.1M
2025-03-18 19.45 19.58 19.38 19.46 0.0M
2025-03-17 19.39 19.93 19.39 19.68 0.0M
2025-03-14 18.86 19.02 18.74 19.02 0.0M
2025-03-13 18.67 18.77 18.31 18.45 0.0M
2025-03-12 18.73 19.10 18.54 18.96 0.0M
2025-03-11 18.36 18.44 17.86 18.22 0.0M
2025-03-10 18.75 18.93 18.07 18.18 0.0M
2025-03-07 18.63 18.88 18.17 18.87 0.0M
2025-03-06 18.67 18.97 18.52 18.59 0.0M
2025-03-05 18.97 19.17 18.67 19.17 0.0M
2025-03-04 18.13 19.41 18.10 18.98 0.0M
2025-03-03 19.19 19.20 18.33 18.51 0.0M
2025-02-28 18.74 19.13 18.62 18.84 0.1M
2025-02-27 19.84 19.90 18.78 18.78 0.0M
2025-02-26 19.67 19.89 19.62 19.75 0.0M
2025-02-25 20.26 20.41 19.55 19.62 0.0M
2025-02-24 20.62 20.72 20.37 20.37 0.0M
2025-02-21 21.70 21.79 20.84 20.90 0.1M
2025-02-20 21.85 21.90 21.35 21.54 0.0M
2025-02-19 21.51 21.80 21.50 21.63 0.0M
2025-02-18 21.45 21.79 21.42 21.52 0.0M
2025-02-14 21.40 21.59 21.11 21.32 0.0M
2025-02-13 21.13 21.61 20.86 21.17 0.1M
2025-02-12 20.69 21.06 20.63 21.10 0.0M
2025-02-11 20.58 21.29 20.58 20.96 0.0M
2025-02-10 20.43 20.98 20.40 20.82 0.1M
2025-02-07 21.49 21.49 20.18 20.31 0.1M
2025-02-06 20.87 21.20 20.58 20.76 0.3M
2025-02-05 20.50 21.14 20.12 21.13 0.3M
2025-02-04 21.86 22.58 21.70 22.58 0.3M
2025-02-03 21.50 21.73 21.35 21.60 0.2M
2025-01-31 22.55 22.61 21.79 21.94 0.2M
2025-01-30 22.48 22.73 22.15 22.47 0.2M
2025-01-29 21.90 22.39 21.73 22.18 0.3M
2025-01-28 21.70 21.92 21.35 21.60 0.3M
2025-01-27 22.28 22.31 21.34 21.78 0.5M
2025-01-24 23.59 23.67 23.12 23.26 0.2M
2025-01-23 23.00 23.40 22.82 23.31 0.1M
2025-01-22 23.33 23.74 23.09 23.40 0.2M
2025-01-21 23.17 23.39 22.92 23.11 0.1M
2025-01-20 23.15 23.35 23.15 23.35 0.0M
2025-01-17 22.92 23.20 22.84 22.98 0.4M
2025-01-16 22.78 22.87 22.38 22.42 0.2M
2025-01-15 22.31 22.78 22.30 22.73 0.2M
2025-01-14 22.38 22.41 21.66 21.97 0.2M
2025-01-13 21.86 22.23 21.64 22.22 0.2M
2025-01-10 22.42 22.43 21.66 21.97 0.5M
2025-01-09 22.90 23.00 22.80 22.83 0.0M
2025-01-08 23.62 23.69 22.75 23.06 0.5M
2025-01-07 24.73 24.92 24.04 24.14 0.3M
2025-01-06 24.45 24.75 24.15 24.52 0.5M
2025-01-03 23.06 23.77 23.06 23.73 0.2M
2025-01-02 23.14 23.30 22.65 22.88 0.2M