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
2023-12-29 104.01 106.64 102.90 103.97 0.0M
2023-12-28 104.30 109.49 104.00 104.94 0.0M
2023-12-27 103.00 106.00 103.00 103.91 0.0M
2023-12-26 103.00 105.00 103.00 104.49 0.0M
2023-12-22 105.00 105.00 103.00 103.00 0.0M
2023-12-21 107.50 107.50 101.36 103.50 0.0M
2023-12-20 115.00 115.00 106.52 106.97 0.0M
2023-12-19 115.00 116.00 113.49 115.07 0.0M
2023-12-18 114.00 117.50 112.00 116.50 0.0M
2023-12-15 115.23 116.50 114.30 114.34 0.0M
2023-12-14 121.00 123.00 115.00 115.97 0.0M
2023-12-13 118.00 118.50 113.22 117.94 0.0M
2023-12-11 120.10 123.20 118.46 122.95 0.0M
2023-12-08 118.86 122.00 118.86 120.00 0.0M
2023-12-07 118.00 120.00 117.00 119.30 0.0M
2023-12-06 121.20 122.50 118.00 118.01 0.0M
2023-12-05 126.71 127.05 120.00 122.13 0.0M
2023-12-04 119.99 131.00 119.00 130.52 0.0M
2023-12-01 115.00 119.00 114.00 118.75 0.0M
2023-11-30 122.00 122.00 116.00 116.25 0.0M
2023-11-29 119.00 125.00 119.00 123.55 0.0M
2023-11-28 115.01 115.01 113.00 114.75 0.0M
2023-11-27 117.00 119.00 115.00 116.20 0.0M
2023-11-24 122.00 122.00 117.00 118.20 0.0M
2023-11-23 119.71 122.00 119.71 121.39 0.0M
2023-11-22 115.00 122.94 113.75 120.42 0.0M
2023-11-21 128.00 128.00 112.60 114.02 0.0M
2023-11-17 127.50 129.00 125.00 128.93 0.0M
2023-11-16 137.00 137.00 127.50 127.36 0.0M
2023-11-15 141.02 142.00 135.70 136.55 0.0M
2023-11-14 142.00 145.19 136.00 140.14 0.0M
2023-11-13 141.00 141.00 135.55 139.60 0.0M
2023-11-10 153.01 153.01 139.52 141.21 0.0M
2023-11-09 160.37 162.60 141.00 156.10 0.0M
2023-11-08 182.00 182.00 173.88 176.51 0.0M
2023-11-07 192.00 192.00 177.10 179.99 0.0M
2023-11-06 196.80 199.00 189.45 192.76 0.0M
2023-11-03 188.67 196.00 184.20 184.55 0.0M
2023-11-01 192.00 192.00 181.00 179.99 0.0M
2023-10-31 179.17 191.95 179.17 190.87 0.0M
2023-10-30 168.50 180.00 168.50 179.30 0.0M
2023-10-27 167.95 173.00 166.18 165.41 0.0M
2023-10-26 170.00 170.79 167.30 168.16 0.0M
2023-10-25 175.00 175.00 167.01 169.84 0.0M
2023-10-24 171.59 179.50 171.59 172.09 0.0M
2023-10-23 165.01 174.00 164.09 166.00 0.0M
2023-10-20 173.00 174.00 165.02 164.09 0.0M
2023-10-19 167.00 178.30 167.00 170.00 0.0M
2023-10-18 178.02 178.02 168.00 168.01 0.0M
2023-10-17 167.00 182.20 166.00 174.01 0.0M
2023-10-16 172.48 173.00 163.20 167.51 0.0M
2023-10-13 197.00 197.00 169.00 173.71 0.0M
2023-10-12 186.19 200.69 181.95 198.08 0.0M
2023-10-11 184.00 187.00 176.40 184.98 0.0M
2023-10-10 178.42 186.19 175.01 177.92 0.0M
2023-10-09 171.99 179.40 166.01 177.93 0.0M
2023-10-06 159.63 170.88 153.01 168.58 0.0M
2023-10-05 148.68 158.00 148.68 151.91 0.0M
2023-10-04 143.00 153.00 140.00 149.98 0.0M
2023-10-03 146.00 146.00 142.51 142.00 0.0M
2023-10-02 145.00 145.00 137.00 144.41 0.0M
2023-09-29 140.00 142.56 137.83 138.63 0.0M
2023-09-28 133.01 136.00 131.10 135.96 0.0M
2023-09-27 140.00 140.00 133.50 133.99 0.0M
2023-09-26 140.00 147.00 138.38 138.38 0.0M
2023-09-25 132.00 147.00 130.00 141.73 0.0M
2023-09-22 133.20 138.00 131.01 131.86 0.0M
2023-09-21 142.98 142.99 132.80 132.50 0.0M
2023-09-20 139.00 151.00 139.00 139.46 0.0M
2023-09-19 133.01 142.45 126.00 141.67 0.0M
2023-09-18 137.30 137.30 133.00 133.89 0.0M
2023-09-15 138.00 145.00 137.06 142.89 0.0M
2023-09-14 152.00 155.00 138.00 138.66 0.0M
2023-09-13 129.04 142.50 129.04 139.00 0.0M
2023-09-12 128.00 140.00 128.00 131.82 0.0M
2023-09-11 129.00 135.00 123.00 125.62 0.0M
2023-09-08 140.00 140.00 126.00 127.65 0.0M
2023-09-07 148.99 149.00 136.00 144.50 0.0M
2023-09-06 215.00 215.00 149.09 151.46 0.0M
2023-09-05 229.00 238.00 219.50 236.91 0.1M
2023-09-04 224.50 229.00 224.00 226.43 0.0M
2023-09-01 215.00 227.00 209.20 223.25 0.0M
2023-08-31 230.00 233.00 214.50 215.82 0.0M
2023-08-30 192.45 226.00 192.45 212.46 0.1M
2023-08-29 188.00 200.00 181.20 184.04 0.0M
2023-08-28 210.00 210.00 186.30 188.65 0.0M
2023-08-25 239.90 242.00 210.00 212.28 0.0M
2023-08-24 309.00 309.00 237.00 244.67 0.0M
2023-08-23 409.90 475.00 380.00 461.80 0.0M
2023-08-22 476.47 476.47 369.71 388.24 0.0M
2023-08-21 608.82 608.82 465.26 469.59 0.0M
2023-08-18 61.54 62.65 57.35 60.95 0.0M
2023-08-17 56.47 61.32 55.47 60.58 0.0M
2023-08-16 64.50 65.70 59.16 64.77 0.0M
2023-08-15 62.00 65.80 58.00 62.44 0.0M
2023-08-14 72.00 73.00 56.00 58.92 0.0M
2023-08-11 83.37 90.00 83.37 89.38 0.0M
2023-08-10 83.70 85.50 83.70 84.50 0.0M
2023-08-09 87.39 88.00 83.00 83.23 0.0M
2023-08-08 92.00 93.00 85.90 87.39 0.0M
2023-08-07 85.99 91.00 85.99 87.73 0.0M
2023-08-04 84.00 86.00 84.00 85.13 0.0M
2023-08-03 81.48 85.70 81.48 84.80 0.0M
2023-08-02 82.00 82.75 79.87 81.63 0.0M
2023-08-01 86.00 90.60 82.00 83.25 0.0M
2023-07-31 78.50 84.89 78.00 84.06 0.0M
2023-07-28 78.00 78.50 75.99 77.71 0.0M
2023-07-27 85.50 86.47 76.00 76.82 0.0M
2023-07-26 84.90 88.00 82.80 85.00 0.0M
2023-07-25 94.00 94.00 85.60 86.57 0.0M
2023-07-24 81.00 104.00 81.00 98.25 0.1M
2023-07-21 73.50 75.50 73.50 74.58 0.0M
2023-07-20 72.40 74.50 71.76 72.30 0.0M
2023-07-19 72.50 74.00 71.82 72.50 0.0M
2023-07-18 76.00 76.00 71.80 72.40 0.0M
2023-07-17 73.00 73.76 72.50 72.80 0.0M
2023-07-14 75.50 76.00 72.52 72.55 0.0M
2023-07-13 73.80 76.00 73.26 74.00 0.0M
2023-07-12 74.00 75.00 73.86 73.90 0.0M
2023-07-11 73.00 75.20 72.70 74.90 0.0M
2023-07-10 73.50 74.00 71.89 73.90 0.0M
2023-07-07 73.20 74.00 72.70 72.70 0.0M
2023-07-06 74.00 74.00 72.54 74.00 0.0M
2023-07-05 74.40 74.50 72.50 72.54 0.0M
2023-07-04 75.90 75.90 75.00 75.65 0.0M
2023-07-03 75.50 78.50 75.50 76.13 0.0M
2023-06-30 75.00 75.50 73.40 75.16 0.0M
2023-06-29 73.50 75.95 72.60 74.92 0.0M
2023-06-28 70.00 77.50 70.00 75.27 0.0M
2023-06-27 71.00 71.00 68.97 70.31 0.0M
2023-06-26 71.00 72.00 69.48 70.01 0.0M
2023-06-23 71.91 73.00 68.05 69.13 0.0M
2023-06-22 78.10 78.10 70.50 72.59 0.0M
2023-06-21 80.50 80.70 77.65 80.28 0.0M
2023-06-20 82.01 82.01 77.58 80.00 0.0M
2023-06-19 81.87 83.00 81.87 82.45 0.0M
2023-06-16 83.00 83.00 81.53 81.87 0.0M
2023-06-15 83.00 83.75 80.90 83.00 0.0M
2023-06-14 85.80 85.80 83.00 84.00 0.0M
2023-06-13 83.00 87.70 83.00 85.50 0.0M
2023-06-12 83.50 83.50 82.11 83.00 0.0M
2023-06-09 81.20 82.96 80.00 81.98 0.0M
2023-06-08 80.61 81.90 79.05 81.01 0.0M
2023-06-07 81.00 82.20 80.63 81.89 0.0M
2023-06-06 80.30 83.00 80.10 81.00 0.0M
2023-06-05 80.00 82.50 80.00 81.06 0.0M
2023-06-02 81.00 81.00 79.02 80.00 0.0M
2023-06-01 79.00 82.00 79.00 80.00 0.0M
2023-05-31 81.00 81.20 77.91 79.78 0.0M
2023-05-30 82.50 85.00 80.20 82.10 0.0M
2023-05-29 82.50 83.00 82.50 82.50 0.0M
2023-05-26 85.00 85.00 81.39 82.25 0.0M
2023-05-25 87.80 87.80 83.00 83.52 0.0M
2023-05-24 88.53 88.53 86.10 87.01 0.0M
2023-05-23 92.50 92.50 89.75 90.16 0.0M
2023-05-22 90.32 93.00 90.32 91.50 0.0M
2023-05-19 90.90 90.90 88.00 88.55 0.0M
2023-05-18 90.00 92.00 89.76 90.90 0.0M
2023-05-17 88.00 90.50 88.00 90.42 0.0M
2023-05-16 89.81 89.81 86.10 86.49 0.0M
2023-05-15 91.00 92.22 90.00 90.00 0.0M
2023-05-12 93.03 94.00 90.00 90.01 0.0M
2023-05-11 95.25 95.25 92.01 93.37 0.0M
2023-05-10 98.00 98.10 95.90 96.33 0.0M
2023-05-09 105.00 105.00 98.84 99.18 0.0M
2023-05-08 103.50 107.00 102.50 105.00 0.0M
2023-05-05 107.00 110.20 102.00 104.93 0.0M
2023-05-04 103.30 108.16 103.00 106.91 0.0M
2023-05-03 99.50 103.97 99.44 102.57 0.0M
2023-05-02 98.98 100.00 97.52 98.24 0.0M
2023-04-28 97.00 99.70 96.80 98.90 0.0M
2023-04-27 94.00 100.00 94.00 95.27 0.0M
2023-04-26 93.00 95.00 93.00 93.01 0.0M
2023-04-25 91.98 95.00 90.25 92.97 0.0M
2023-04-24 89.45 89.45 84.07 89.61 0.0M
2023-04-21 89.00 90.50 88.80 89.90 0.0M
2023-04-20 92.00 92.00 88.62 89.48 0.0M
2023-04-19 91.00 93.00 89.50 91.40 0.0M
2023-04-18 93.00 93.00 90.50 91.00 0.0M
2023-04-17 94.50 96.00 93.00 93.53 0.0M
2023-04-14 101.00 102.50 86.00 91.29 0.0M
2023-04-13 98.00 102.00 97.52 97.82 0.0M
2023-04-12 99.72 103.25 96.00 97.01 0.0M
2023-04-11 95.30 102.00 95.30 98.79 0.0M
2023-04-10 80.00 97.00 80.00 95.16 0.0M
2023-04-05 73.50 74.47 72.50 73.95 0.0M
2023-04-04 87.90 87.90 70.99 72.78 0.0M
2023-04-03 91.00 97.00 90.00 91.35 0.0M
2023-03-31 90.42 92.73 89.00 89.21 0.0M
2023-03-30 90.37 94.00 87.50 88.25 0.0M
2023-03-29 94.04 94.04 88.00 89.83 0.0M
2023-03-28 83.20 99.20 83.20 93.41 0.0M
2023-03-27 81.30 83.50 79.00 83.50 0.0M
2023-03-24 84.00 84.50 81.67 81.70 0.0M
2023-03-23 80.11 87.00 80.11 82.89 0.0M
2023-03-22 87.32 88.00 80.00 81.52 0.0M
2023-03-21 83.00 83.00 81.00 81.63 0.0M
2023-03-17 84.40 84.40 78.00 79.30 0.0M
2023-03-16 80.97 88.00 78.09 84.40 0.0M
2023-03-15 88.00 88.56 79.00 80.84 0.0M
2023-03-14 104.99 104.99 82.43 84.83 0.0M
2023-03-13 101.00 106.00 100.00 104.99 0.0M
2023-03-10 103.59 103.59 98.25 99.81 0.0M
2023-03-09 105.00 107.00 101.00 103.59 0.0M
2023-03-08 109.49 109.49 102.24 105.14 0.0M
2023-03-07 114.00 114.00 109.00 109.49 0.0M
2023-03-06 120.00 120.00 112.00 113.74 0.0M
2023-03-03 111.50 119.70 111.50 118.61 0.0M
2023-03-02 113.00 113.00 107.00 110.27 0.0M
2023-03-01 127.00 132.00 117.51 118.53 0.0M
2023-02-28 142.00 162.00 131.00 132.40 0.0M
2023-02-27 114.00 150.00 114.00 139.99 0.0M
2023-02-24 114.90 118.00 111.80 113.25 0.0M
2023-02-23 114.00 120.99 109.08 113.98 0.0M
2023-02-22 115.90 124.00 110.10 114.04 0.0M
2023-02-21 98.50 113.00 98.50 111.29 0.0M
2023-02-20 96.46 97.00 96.00 96.00 0.0M
2023-02-17 100.00 102.00 96.00 96.46 0.0M
2023-02-16 94.00 102.50 94.00 96.94 0.0M
2023-02-15 88.00 98.00 86.00 97.02 0.0M
2023-02-14 87.00 87.00 82.50 84.46 0.0M
2023-02-13 90.50 90.50 87.00 87.71 0.0M
2023-02-10 100.99 100.99 87.90 90.20 0.0M
2023-02-09 110.00 110.00 97.00 101.46 0.0M
2023-02-08 116.01 116.01 106.51 109.00 0.0M
2023-02-07 116.00 130.00 114.51 115.52 0.0M
2023-02-03 115.50 127.50 111.00 113.23 0.0M
2023-02-02 108.00 120.42 108.00 113.01 0.0M
2023-02-01 99.50 108.00 99.50 107.36 0.0M
2023-01-31 95.00 100.00 94.10 99.76 0.0M
2023-01-30 99.00 100.00 93.20 95.01 0.0M
2023-01-27 100.00 105.50 96.50 105.08 0.0M
2023-01-26 104.70 104.70 96.00 97.91 0.0M
2023-01-25 102.50 104.00 99.60 99.95 0.0M
2023-01-24 110.00 112.00 102.53 104.08 0.0M
2023-01-23 104.48 112.00 103.21 106.15 0.0M
2023-01-20 103.68 109.00 103.68 106.21 0.0M
2023-01-19 103.00 106.90 100.35 104.51 0.0M
2023-01-18 118.00 121.00 102.50 106.65 0.0M
2023-01-17 99.34 114.96 96.20 111.90 0.0M
2023-01-16 97.00 97.52 95.00 94.34 0.0M
2023-01-13 94.04 95.90 90.80 94.34 0.0M
2023-01-12 95.00 100.00 91.00 95.55 0.0M
2023-01-11 81.70 94.00 81.70 92.10 0.0M
2023-01-10 76.00 77.99 75.12 77.08 0.0M
2023-01-09 74.97 77.99 73.80 75.62 0.0M
2023-01-06 76.99 76.99 73.70 74.96 0.0M
2023-01-05 79.00 79.00 75.50 76.20 0.0M
2023-01-04 78.23 80.50 77.00 79.32 0.0M
2023-01-03 83.68 83.68 76.54 77.49 0.0M
2023-01-02 79.00 82.00 79.00 82.90 0.0M