AMC院线公司

AMC
🏛️ 墨西哥 →
52.12
最后更新: 2025-09-25
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 79.60 80.50 77.50 79.01 0.0M
2022-12-29 79.49 80.18 77.51 79.90 0.0M
2022-12-28 81.00 81.00 74.50 75.34 0.0M
2022-12-27 89.89 89.89 78.80 79.79 0.0M
2022-12-26 86.46 89.00 86.46 88.55 0.0M
2022-12-23 99.00 99.00 85.00 86.44 0.0M
2022-12-22 94.50 97.00 86.00 94.77 0.0M
2022-12-21 101.00 106.00 100.50 103.86 0.0M
2022-12-20 98.50 102.00 93.92 100.28 0.0M
2022-12-19 108.90 108.90 94.75 97.14 0.0M
2022-12-16 114.00 114.00 102.00 103.63 0.0M
2022-12-15 111.90 119.00 110.00 109.73 0.0M
2022-12-14 119.00 119.00 111.00 113.89 0.0M
2022-12-13 126.00 126.00 108.36 114.61 0.0M
2022-12-09 120.00 120.00 115.00 117.91 0.0M
2022-12-08 123.50 130.00 119.00 119.99 0.0M
2022-12-07 136.00 139.00 118.40 118.76 0.0M
2022-12-06 146.00 146.00 132.50 133.82 0.0M
2022-12-05 163.00 167.00 147.29 147.75 0.0M
2022-12-02 160.00 165.40 155.90 159.67 0.0M
2022-12-01 146.34 173.58 146.34 160.00 0.0M
2022-11-30 143.20 143.20 135.52 139.37 0.0M
2022-11-29 140.00 145.00 140.00 144.67 0.0M
2022-11-28 142.00 142.50 138.00 140.99 0.0M
2022-11-25 147.50 149.00 145.00 145.01 0.0M
2022-11-24 150.90 150.90 146.00 148.00 0.0M
2022-11-23 140.00 154.00 140.00 147.22 0.0M
2022-11-22 145.00 145.00 138.50 141.32 0.0M
2022-11-18 146.00 151.00 144.00 146.52 0.0M
2022-11-17 142.00 143.00 139.08 142.88 0.0M
2022-11-16 149.20 149.20 139.00 147.30 0.0M
2022-11-15 150.90 158.00 145.00 154.49 0.0M
2022-11-14 156.70 162.00 142.00 142.04 0.0M
2022-11-11 119.00 141.95 119.00 139.30 0.0M
2022-11-10 108.00 121.60 108.00 117.96 0.0M
2022-11-09 112.31 112.31 98.01 100.88 0.0M
2022-11-08 106.00 110.00 104.22 112.31 0.0M
2022-11-07 105.03 108.68 102.00 105.72 0.0M
2022-11-04 113.50 113.98 106.02 109.56 0.0M
2022-11-03 119.87 119.87 111.00 113.49 0.0M
2022-11-01 130.25 135.00 122.00 121.88 0.0M
2022-10-31 139.00 142.00 130.10 130.51 0.0M
2022-10-28 129.50 131.00 128.20 129.00 0.0M
2022-10-27 136.99 136.99 129.00 129.49 0.0M
2022-10-26 132.11 140.00 132.00 131.85 0.0M
2022-10-25 126.70 139.50 126.70 135.07 0.0M
2022-10-24 128.00 128.00 125.00 128.00 0.0M
2022-10-21 127.80 130.20 125.00 130.16 0.0M
2022-10-20 128.00 131.00 125.00 128.18 0.1M
2022-10-19 129.00 129.00 122.00 123.10 0.0M
2022-10-18 131.00 135.00 128.10 130.93 0.0M
2022-10-17 125.50 130.00 124.00 126.00 0.0M
2022-10-14 123.68 126.66 121.00 124.99 0.0M
2022-10-13 120.00 124.99 112.00 120.28 0.0M
2022-10-12 126.50 126.50 114.25 117.51 0.0M
2022-10-11 128.00 128.00 121.50 123.00 0.0M
2022-10-10 134.15 138.00 126.00 127.69 0.0M
2022-10-07 144.00 145.00 128.50 132.63 0.0M
2022-10-06 150.00 150.50 145.00 145.56 0.0M
2022-10-05 156.68 156.68 143.00 147.63 0.0M
2022-10-04 142.69 163.00 141.13 155.68 0.0M
2022-10-03 141.00 141.00 132.99 136.96 0.0M
2022-09-30 141.37 146.00 137.80 141.01 0.0M
2022-09-29 155.00 155.00 144.00 144.17 0.0M
2022-09-28 150.00 154.90 150.00 154.58 0.0M
2022-09-27 148.00 154.00 142.01 151.62 0.0M
2022-09-26 156.50 161.50 139.00 139.90 0.0M
2022-09-23 157.00 164.00 155.00 163.27 0.0M
2022-09-22 170.00 170.00 154.10 156.55 0.0M
2022-09-21 174.00 181.00 170.00 174.00 0.0M
2022-09-20 183.00 183.00 173.00 173.85 0.0M
2022-09-19 185.00 185.00 178.00 180.47 0.0M
2022-09-15 200.00 208.00 195.50 196.13 0.0M
2022-09-14 202.00 202.00 185.00 195.06 0.0M
2022-09-13 193.61 197.98 190.11 194.03 0.0M
2022-09-12 200.00 212.64 196.46 202.84 0.0M
2022-09-09 174.00 193.00 174.00 192.27 0.0M
2022-09-08 168.00 174.02 167.33 170.32 0.0M
2022-09-07 164.52 168.48 160.07 167.33 0.0M
2022-09-06 180.00 180.00 165.00 164.73 0.0M
2022-09-05 183.00 183.00 181.01 181.96 0.0M
2022-09-02 173.90 183.00 171.01 177.55 0.0M
2022-09-01 184.00 184.00 169.50 172.62 0.0M
2022-08-31 183.00 184.00 174.77 182.02 0.0M
2022-08-30 192.00 192.00 182.00 185.11 0.0M
2022-08-29 187.00 192.00 181.25 190.20 0.0M
2022-08-26 190.21 190.21 179.00 187.00 0.0M
2022-08-25 192.00 195.00 186.70 190.21 0.0M
2022-08-24 192.90 199.72 184.00 191.98 0.0M
2022-08-23 215.00 220.00 190.00 190.78 0.0M
2022-08-22 300.00 300.00 207.45 210.48 0.0M
2022-08-19 248.14 248.14 240.13 242.74 0.0M
2022-08-18 267.39 268.98 267.39 262.29 0.0M
2022-08-17 306.84 306.84 294.83 286.22 0.0M
2022-08-16 345.53 345.53 323.94 329.37 0.0M
2022-08-15 461.76 461.76 461.76 479.69 0.0M
2022-08-12 502.55 515.51 497.03 484.66 0.0M
2022-08-11 500.08 510.34 500.08 512.45 0.0M
2022-08-10 470.16 470.16 469.08 472.12 0.0M
2022-08-09 468.00 468.00 455.52 456.43 0.0M
2022-08-08 484.85 484.85 484.85 486.08 0.0M
2022-08-05 366.00 459.90 360.00 449.59 0.0M
2022-08-04 393.30 393.30 393.30 384.19 0.0M
2022-08-03 364.84 372.00 364.00 369.50 0.0M
2022-08-02 330.00 352.00 329.25 349.34 0.0M
2022-08-01 300.00 307.50 300.00 314.00 0.0M
2022-07-29 291.12 301.31 287.50 297.34 0.0M
2022-07-28 300.00 300.00 297.12 297.87 0.0M
2022-07-27 295.58 295.58 295.58 295.58 0.0M
2022-07-26 291.12 291.12 290.00 287.05 0.0M
2022-07-25 318.00 318.00 304.00 305.89 0.0M
2022-07-22 326.76 326.76 318.64 317.25 0.0M
2022-07-21 360.00 360.00 360.00 351.58 0.0M
2022-07-20 349.92 360.00 348.03 362.73 0.0M
2022-07-19 350.19 350.19 341.01 334.83 0.0M
2022-07-18 324.00 341.50 324.00 336.72 0.0M
2022-07-15 307.50 312.25 307.00 313.16 0.0M
2022-07-14 320.00 325.00 312.00 312.94 0.0M
2022-07-13 316.16 320.00 312.00 316.25 0.0M
2022-07-12 319.75 335.00 319.75 324.13 0.0M
2022-07-11 299.52 306.00 299.52 308.86 0.0M
2022-07-08 300.00 307.20 300.00 300.66 0.0M
2022-07-07 264.00 298.20 264.00 296.68 0.0M
2022-07-06 260.00 260.00 256.20 259.56 0.0M
2022-07-05 262.02 262.02 260.48 261.01 0.0M
2022-07-04 268.77 268.77 268.77 268.77 0.0M
2022-07-01 272.23 272.23 270.82 274.62 0.0M
2022-06-30 260.92 260.92 260.92 271.97 0.0M
2022-06-29 262.50 274.00 262.02 270.88 0.0M
2022-06-28 273.01 273.01 270.02 270.62 0.0M
2022-06-27 249.00 288.00 249.00 282.57 0.0M
2022-06-24 245.00 250.00 238.07 244.07 0.0M
2022-06-23 247.00 247.00 230.00 238.99 0.0M
2022-06-22 252.00 263.00 252.00 250.22 0.0M
2022-06-21 256.20 256.20 251.00 251.12 0.0M
2022-06-20 250.00 250.00 250.00 250.00 0.0M
2022-06-17 250.00 255.00 250.00 251.30 0.0M
2022-06-16 245.00 245.00 239.00 239.23 0.0M
2022-06-15 263.00 266.40 256.00 259.32 0.0M
2022-06-14 235.00 243.00 235.00 241.69 0.0M
2022-06-13 242.00 242.00 242.00 233.53 0.0M
2022-06-10 246.83 246.83 246.83 246.83 0.0M
2022-06-09 252.00 257.00 248.50 249.15 0.0M
2022-06-08 263.98 276.00 263.98 263.66 0.0M
2022-06-07 235.00 255.00 235.00 256.87 0.0M
2022-06-06 240.00 244.00 239.97 234.81 0.0M
2022-05-11 224.00 224.00 201.02 212.04 0.0M
2022-05-10 243.00 243.00 243.00 235.11 0.0M
2022-05-09 265.98 265.98 254.00 255.17 0.0M
2022-05-06 281.52 287.01 275.52 277.20 0.0M
2022-05-05 295.99 295.99 295.99 295.99 0.0M
2022-04-28 309.92 312.00 307.32 319.94 0.0M
2022-04-27 324.00 324.00 324.00 322.94 0.0M
2022-04-26 322.11 322.11 320.22 317.45 0.0M
2022-04-25 343.98 343.98 342.90 340.55 0.0M
2022-04-22 335.61 335.61 331.00 331.29 0.0M
2022-04-21 344.40 344.40 339.92 339.93 0.0M
2022-04-20 360.00 363.90 354.30 347.28 0.0M
2022-04-19 346.08 346.08 346.08 374.11 0.0M
2022-04-18 345.68 345.68 345.68 344.77 0.0M
2022-04-13 354.20 359.52 352.80 366.26 0.0M
2022-04-12 363.00 363.00 353.70 345.61 0.0M
2022-04-11 361.12 364.82 357.00 374.62 0.0M