AMC网络公司

AMCX
🏛️ 德国 →
7.11
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
2022-12-29 14.06 14.62 14.06 14.42 0.0M
2022-12-27 14.45 14.45 14.45 14.45 0.0M
2022-12-23 14.74 14.74 14.62 14.62 0.0M
2022-12-22 14.46 14.46 14.36 14.36 0.0M
2022-12-16 15.88 15.88 15.88 15.88 0.0M
2022-12-13 18.39 18.39 17.88 17.88 0.0M
2022-12-12 17.10 17.74 17.10 17.74 0.0M
2022-12-07 16.72 16.72 16.72 16.72 0.0M
2022-12-05 18.10 18.10 18.05 18.05 0.0M
2022-12-02 18.50 18.50 18.50 18.50 0.0M
2022-11-30 18.80 18.80 18.80 18.80 0.0M
2022-11-29 18.77 18.77 18.50 18.50 0.0M
2022-11-21 19.78 19.78 19.78 19.78 0.0M
2022-11-16 20.44 20.44 20.44 20.44 0.0M
2022-11-04 21.31 21.31 19.33 19.33 0.0M
2022-10-31 22.53 22.53 22.53 22.53 0.0M
2022-10-24 22.78 22.78 22.78 22.78 0.0M
2022-10-07 22.11 22.26 22.11 22.26 0.0M
2022-10-03 21.73 21.73 21.73 21.73 0.0M
2022-09-27 21.27 21.27 21.04 21.04 0.0M
2022-09-16 23.58 23.58 23.58 23.58 0.0M
2022-09-14 23.27 23.27 23.27 23.27 0.0M
2022-09-12 25.39 25.39 25.39 25.39 0.0M
2022-09-07 24.00 24.15 23.94 24.15 0.0M
2022-09-06 24.92 24.92 24.92 24.92 0.0M
2022-09-02 26.00 26.00 26.00 26.00 0.0M
2022-08-25 28.42 28.86 28.42 28.86 0.0M
2022-08-23 25.97 25.97 25.97 25.97 0.0M
2022-08-22 28.07 28.07 27.01 27.01 0.0M
2022-08-19 28.09 28.09 28.09 28.09 0.0M
2022-08-17 28.81 28.81 28.81 28.81 0.0M
2022-08-15 30.76 30.76 30.76 30.76 0.0M
2022-08-11 30.31 30.31 30.31 30.31 0.0M
2022-08-10 29.03 29.03 29.03 29.03 0.0M
2022-08-05 28.71 28.71 28.71 28.71 0.0M
2022-08-04 32.30 32.30 32.30 32.30 0.0M
2022-08-01 29.80 30.00 29.80 30.00 0.0M
2022-07-27 30.71 30.71 30.71 30.71 0.0M
2022-07-22 32.04 32.04 32.04 32.04 0.0M
2022-07-21 31.76 31.76 31.76 31.76 0.0M
2022-07-18 29.26 29.26 29.26 29.26 0.0M
2022-06-23 26.72 26.72 26.72 26.72 0.0M
2022-06-22 27.28 27.28 27.28 27.28 0.0M
2022-06-21 26.59 26.59 26.59 26.59 0.0M
2022-06-20 26.52 26.52 26.22 26.22 0.0M
2022-06-16 26.77 26.77 26.77 26.77 0.0M
2022-06-10 31.62 31.62 31.62 31.62 0.0M
2022-05-27 36.97 36.97 35.95 35.95 0.0M
2022-05-24 35.86 35.86 35.86 35.86 0.0M
2022-05-19 38.27 38.27 38.27 38.27 0.0M
2022-05-18 39.00 39.00 39.00 39.00 0.0M
2022-05-09 30.29 30.29 30.29 30.29 0.0M
2022-05-05 31.20 31.71 31.20 31.69 0.0M
2022-05-04 32.12 32.12 32.12 32.12 0.0M
2022-04-21 35.12 35.37 35.12 35.37 0.0M
2022-04-11 36.06 36.06 35.37 35.37 0.0M
2022-04-07 34.95 34.95 34.95 34.95 0.0M
2022-04-06 35.31 35.31 35.31 35.31 0.0M
2022-04-05 36.76 36.76 36.76 36.76 0.0M
2022-04-04 37.33 37.33 37.33 37.33 0.0M
2022-03-29 37.60 38.80 37.60 38.80 0.0M
2022-03-24 37.60 37.60 37.60 37.60 0.0M
2022-03-23 36.40 36.40 36.40 36.40 0.0M
2022-03-22 35.20 35.20 35.20 35.20 0.0M
2022-03-21 35.20 35.20 35.20 35.20 0.0M
2022-03-18 36.40 36.40 36.40 36.40 0.0M
2022-03-11 36.20 36.20 36.20 36.20 0.0M
2022-03-07 37.40 38.80 37.40 38.80 0.0M
2022-03-04 37.80 37.80 37.80 37.80 0.0M
2022-03-03 38.80 38.80 38.80 38.80 0.0M
2022-03-02 37.00 38.00 37.00 38.00 0.0M
2022-03-01 36.60 36.60 36.60 36.60 0.0M
2022-02-28 36.60 37.60 36.60 36.80 0.0M
2022-02-24 34.00 34.00 34.00 34.00 0.0M
2022-02-23 35.00 35.00 35.00 35.00 0.0M
2022-02-18 32.80 34.20 32.80 34.20 0.0M
2022-02-17 32.40 33.40 32.40 33.40 0.0M
2022-02-16 39.00 39.00 32.60 32.60 0.0M
2022-02-15 38.20 38.20 38.20 38.20 0.0M
2022-02-14 39.00 39.00 39.00 39.00 0.0M
2022-02-03 35.20 35.20 35.20 35.20 0.0M
2022-02-01 37.60 37.60 37.60 37.60 0.0M
2022-01-31 35.80 37.60 35.80 37.60 0.0M
2022-01-25 33.00 33.00 33.00 33.00 0.0M
2022-01-24 32.00 32.00 32.00 32.00 0.0M
2022-01-21 33.00 33.00 32.40 32.40 0.0M
2022-01-20 35.20 35.20 35.20 35.20 0.0M
2022-01-19 36.00 36.00 34.40 34.40 0.0M
2022-01-17 36.60 36.60 36.60 36.60 0.0M
2022-01-14 36.00 36.20 36.00 36.20 0.0M
2022-01-12 36.60 36.60 36.40 36.40 0.0M
2022-01-11 37.00 37.20 37.00 37.20 0.0M
2022-01-10 35.60 36.00 35.60 36.00 0.0M
2022-01-06 34.60 34.60 34.60 34.60 0.0M
2022-01-05 35.40 35.40 35.40 35.40 0.0M
2022-01-04 32.80 32.80 32.80 32.80 0.0M