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
2024-12-31 82.00 83.93 79.52 81.12 0.0M
2024-12-30 80.01 82.32 79.50 81.90 0.0M
2024-12-27 81.30 81.50 80.99 80.99 0.0M
2024-12-26 83.00 83.50 82.00 81.76 0.0M
2024-12-23 83.82 84.76 82.41 83.69 0.0M
2024-12-20 82.00 84.00 81.48 84.63 0.0M
2024-12-19 85.50 85.50 81.80 82.04 0.0M
2024-12-18 86.76 88.00 82.30 82.30 0.0M
2024-12-17 85.61 87.00 83.08 85.20 0.0M
2024-12-16 82.58 82.58 80.00 81.97 0.0M
2024-12-13 87.50 87.50 84.35 84.80 0.0M
2024-12-11 89.50 89.50 87.50 88.83 0.0M
2024-12-10 91.35 91.35 88.60 89.89 0.0M
2024-12-09 93.91 95.04 91.50 91.53 0.0M
2024-12-06 98.00 98.00 93.04 95.22 0.0M
2024-12-05 98.91 111.59 97.04 104.24 0.0M
2024-12-04 99.00 100.00 98.00 100.00 0.0M
2024-12-03 99.00 100.00 98.00 99.00 0.0M
2024-12-02 100.88 105.47 100.88 103.34 0.0M
2024-11-29 100.96 103.84 100.00 100.50 0.0M
2024-11-28 102.00 102.00 102.00 102.84 0.0M
2024-11-27 99.99 101.81 99.99 101.94 0.0M
2024-11-26 100.31 102.96 99.36 100.00 0.0M
2024-11-25 93.00 100.24 93.00 97.28 0.0M
2024-11-22 91.30 94.20 91.30 92.87 0.0M
2024-11-21 90.08 91.30 89.63 91.00 0.0M
2024-11-20 87.00 92.50 86.52 89.50 0.0M
2024-11-19 91.00 91.00 86.50 86.80 0.0M
2024-11-15 92.56 94.12 91.51 91.80 0.0M
2024-11-14 96.00 98.00 92.54 93.01 0.0M
2024-11-13 93.32 99.92 93.32 93.63 0.0M
2024-11-12 91.00 95.00 91.00 93.29 0.1M
2024-11-11 87.60 94.00 87.01 91.56 0.0M
2024-11-08 85.00 86.03 84.16 86.00 0.1M
2024-11-07 89.00 89.00 84.50 85.26 0.0M
2024-11-06 89.00 95.97 89.00 92.05 0.0M
2024-11-05 88.00 90.00 88.00 87.74 0.0M
2024-11-04 91.06 91.06 89.00 88.37 0.0M
2024-11-01 90.00 90.30 88.83 89.52 0.0M
2024-10-31 88.83 89.50 88.06 88.00 0.0M
2024-10-30 86.96 93.00 86.96 91.78 0.0M
2024-10-29 88.00 88.94 88.00 89.99 0.0M
2024-10-28 87.00 89.00 87.00 88.52 0.0M
2024-10-25 86.52 87.99 86.52 87.99 0.0M
2024-10-24 84.90 86.38 84.90 86.27 0.0M
2024-10-23 86.35 86.38 83.44 84.00 0.0M
2024-10-22 85.95 85.99 85.70 85.99 0.0M
2024-10-21 87.50 87.50 86.11 84.82 0.0M
2024-10-18 84.00 86.17 83.50 86.54 0.0M
2024-10-16 83.77 84.00 83.00 83.31 0.0M
2024-10-15 81.00 81.90 80.70 81.50 0.0M
2024-10-14 79.00 81.48 79.00 80.57 0.0M
2024-10-11 82.00 82.20 80.41 80.41 0.0M
2024-10-10 79.50 81.90 79.00 81.70 0.0M
2024-10-09 79.01 79.98 78.80 79.98 0.0M
2024-10-08 81.59 82.00 80.80 81.00 0.0M
2024-10-07 84.57 84.57 80.00 81.47 0.0M
2024-10-04 86.00 86.03 84.00 85.00 0.0M
2024-10-03 84.85 86.50 84.00 85.19 0.0M
2024-10-02 88.00 88.89 85.00 85.42 0.0M
2024-09-30 89.44 91.50 89.00 90.01 0.0M
2024-09-27 90.00 90.50 89.50 88.86 0.0M
2024-09-26 87.00 89.00 86.38 89.15 0.0M
2024-09-25 87.00 87.50 86.00 86.00 0.0M
2024-09-24 90.07 90.07 87.90 88.67 0.0M
2024-09-23 89.00 91.00 89.00 90.53 0.0M
2024-09-20 90.34 92.00 90.00 91.94 0.0M
2024-09-19 93.00 93.00 90.50 90.64 0.0M
2024-09-18 93.00 94.50 92.00 92.01 0.0M
2024-09-17 94.00 94.48 92.50 92.50 0.0M
2024-09-13 95.15 95.47 94.00 94.00 0.0M
2024-09-12 97.00 97.49 95.98 95.98 0.0M
2024-09-11 95.00 98.00 94.00 97.01 0.0M
2024-09-10 99.00 100.00 98.00 98.01 0.0M
2024-09-09 98.00 100.70 97.51 98.09 0.0M
2024-09-06 94.00 99.00 93.01 99.00 0.0M
2024-09-05 94.00 96.00 94.00 94.85 0.0M
2024-09-04 92.60 95.48 92.00 93.54 0.0M
2024-09-03 95.00 95.00 93.00 92.89 0.0M
2024-09-02 95.60 95.60 95.60 95.20 0.0M
2024-08-30 96.00 96.00 94.80 95.80 0.0M
2024-08-29 93.21 97.98 93.21 97.15 0.0M
2024-08-28 97.00 97.00 93.40 93.21 0.0M
2024-08-27 98.30 100.00 98.00 98.56 0.0M
2024-08-26 99.00 100.00 97.95 98.10 0.0M
2024-08-23 96.52 97.04 96.48 97.94 0.0M
2024-08-22 97.00 98.00 95.84 95.84 0.0M
2024-08-21 95.30 97.00 95.30 96.50 0.0M
2024-08-20 93.85 94.78 93.39 94.17 0.0M
2024-08-19 93.50 93.53 93.48 93.39 0.0M
2024-08-16 95.50 95.50 93.00 93.00 0.0M
2024-08-15 96.50 96.50 95.00 95.50 0.0M
2024-08-14 97.52 97.52 94.00 95.17 0.0M
2024-08-13 94.96 96.99 94.96 96.52 0.0M
2024-08-12 94.00 97.50 94.00 96.00 0.0M
2024-08-09 95.41 96.80 93.76 96.65 0.0M
2024-08-08 93.03 95.00 93.03 95.00 0.0M
2024-08-07 96.36 98.50 92.16 93.50 0.0M
2024-08-06 96.00 100.70 95.99 96.93 0.0M
2024-08-05 90.00 98.58 90.00 96.16 0.0M
2024-08-02 94.00 98.50 94.00 95.44 0.0M
2024-08-01 99.50 100.00 95.28 98.00 0.0M
2024-07-31 97.00 99.50 97.00 98.01 0.0M
2024-07-30 98.58 99.90 97.06 96.07 0.0M
2024-07-29 97.50 97.52 95.44 96.00 0.0M
2024-07-26 95.40 97.25 94.32 97.25 0.0M
2024-07-25 86.47 95.40 86.00 95.03 0.0M
2024-07-24 92.40 92.40 84.00 86.50 0.0M
2024-07-23 93.99 94.00 91.50 93.03 0.0M
2024-07-22 89.50 100.00 88.00 94.50 0.0M
2024-07-19 91.00 93.52 90.00 90.32 0.0M
2024-07-18 96.48 97.30 91.00 91.99 0.0M
2024-07-17 97.50 101.04 95.50 95.62 0.0M
2024-07-16 94.19 97.50 94.19 95.61 0.0M
2024-07-15 92.06 96.00 92.06 94.67 0.1M
2024-07-12 94.00 94.00 92.00 92.53 0.0M
2024-07-11 93.00 96.28 92.00 92.29 0.0M
2024-07-10 99.20 99.20 92.00 93.01 0.0M
2024-07-09 97.91 98.50 96.00 97.53 0.0M
2024-07-08 93.40 102.69 93.40 98.15 0.0M
2024-07-05 91.15 92.99 90.00 90.54 0.0M
2024-07-04 92.00 92.13 92.00 92.05 0.0M
2024-07-03 95.55 95.55 90.00 91.80 0.0M
2024-07-02 93.00 97.50 93.00 95.50 0.0M
2024-07-01 88.79 94.34 88.79 93.86 0.0M
2024-06-28 87.40 90.00 87.40 88.23 0.0M
2024-06-27 85.86 89.04 85.50 86.64 0.0M
2024-06-26 81.98 85.00 79.60 84.83 0.0M
2024-06-25 80.91 81.01 78.61 80.93 0.0M
2024-06-24 82.00 82.91 80.00 80.91 0.0M
2024-06-21 88.07 88.93 82.00 82.77 0.0M
2024-06-20 89.33 93.00 87.50 87.64 0.0M
2024-06-19 88.90 89.10 88.12 89.30 0.0M
2024-06-18 90.40 92.50 87.00 89.00 0.0M
2024-06-17 93.00 95.65 88.00 90.02 0.0M
2024-06-14 96.00 102.00 91.00 92.25 0.0M
2024-06-13 93.65 99.00 93.65 95.96 0.0M
2024-06-12 97.00 102.00 92.02 92.44 0.0M
2024-06-11 86.46 101.00 86.03 97.24 0.0M
2024-06-10 90.45 91.00 84.00 86.03 0.0M
2024-06-07 103.00 112.00 88.08 90.11 0.1M
2024-06-06 92.00 104.50 88.00 103.03 0.1M
2024-06-05 85.00 92.00 84.47 89.88 0.0M
2024-06-04 85.08 87.55 82.50 85.82 0.0M
2024-06-03 82.00 91.07 82.00 85.36 0.1M
2024-05-31 73.17 75.00 69.96 73.62 0.0M
2024-05-30 75.59 75.59 72.50 73.17 0.0M
2024-05-29 81.80 82.50 75.39 75.72 0.0M
2024-05-28 85.00 89.00 79.50 82.06 0.1M
2024-05-27 84.00 85.55 84.00 85.11 0.0M
2024-05-24 77.77 82.49 77.50 80.61 0.0M
2024-05-23 81.62 87.00 76.30 78.21 0.0M
2024-05-22 77.00 85.65 74.80 84.28 0.0M
2024-05-21 79.39 84.00 77.00 77.65 0.0M
2024-05-20 73.00 80.00 72.02 79.36 0.1M
2024-05-17 75.00 87.00 71.52 72.21 0.1M
2024-05-16 89.97 89.97 77.94 78.47 0.1M
2024-05-15 113.69 113.69 80.00 91.56 0.1M
2024-05-14 185.00 201.60 100.00 114.03 0.1M
2024-05-13 55.00 98.50 54.50 85.77 0.2M
2024-05-10 51.50 53.13 49.14 49.36 0.0M
2024-05-09 52.00 53.30 49.50 51.66 0.0M
2024-05-08 54.09 55.00 53.27 53.58 0.0M
2024-05-07 53.27 55.00 52.00 53.51 0.0M
2024-05-06 53.00 58.20 51.88 55.66 0.0M
2024-05-03 54.00 57.50 52.90 57.70 0.0M
2024-05-02 51.00 54.48 50.70 52.49 0.0M
2024-04-30 51.52 51.52 49.75 50.48 0.0M
2024-04-29 57.50 57.50 51.00 51.50 0.0M
2024-04-26 57.00 59.99 56.60 58.33 0.0M
2024-04-25 54.52 55.76 54.30 55.76 0.0M
2024-04-24 56.50 59.00 54.50 55.88 0.0M
2024-04-23 58.81 60.17 57.40 57.99 0.0M
2024-04-22 55.30 59.26 52.00 58.28 0.0M
2024-04-19 50.00 56.30 50.00 54.53 0.0M
2024-04-18 50.50 50.50 47.16 50.19 0.0M
2024-04-17 49.00 51.00 48.20 50.09 0.0M
2024-04-16 40.99 48.95 40.99 47.49 0.0M
2024-04-15 44.00 44.04 41.50 41.98 0.0M
2024-04-12 47.88 47.88 44.00 44.26 0.0M
2024-04-11 46.81 46.85 45.27 46.39 0.0M
2024-04-10 48.00 48.49 46.85 47.41 0.0M
2024-04-09 48.50 49.36 48.50 49.34 0.0M
2024-04-08 49.40 49.56 48.70 48.61 0.0M
2024-04-05 50.00 50.36 49.00 49.53 0.0M
2024-04-04 50.90 51.96 49.76 50.10 0.0M
2024-04-03 52.13 52.13 48.50 50.38 0.0M
2024-04-02 53.26 53.48 51.52 52.14 0.0M
2024-04-01 66.60 66.60 52.47 52.71 0.0M
2024-03-27 68.00 71.40 67.97 72.00 0.0M
2024-03-26 70.06 71.20 67.96 67.97 0.0M
2024-03-25 69.00 70.06 68.08 69.01 0.0M
2024-03-20 71.25 72.00 69.95 71.00 0.0M
2024-03-19 73.88 73.88 71.99 71.25 0.0M
2024-03-15 71.71 75.59 71.71 73.88 0.0M
2024-03-14 72.55 72.55 70.00 70.88 0.0M
2024-03-13 73.40 74.45 72.50 72.75 0.0M
2024-03-12 73.01 73.01 72.00 72.12 0.0M
2024-03-11 72.22 75.20 72.22 73.25 0.0M
2024-03-08 78.52 79.73 72.00 72.22 0.0M
2024-03-07 77.00 81.57 76.56 76.51 0.0M
2024-03-06 75.02 78.00 75.02 76.00 0.0M
2024-03-05 73.99 76.74 73.69 76.25 0.0M
2024-03-04 73.00 74.00 71.00 73.68 0.0M
2024-03-01 73.02 75.70 73.00 74.01 0.0M
2024-02-29 81.48 81.48 72.77 73.67 0.0M
2024-02-28 84.73 87.00 80.60 84.67 0.0M
2024-02-27 78.25 82.00 77.93 81.61 0.0M
2024-02-26 76.01 78.60 76.01 76.17 0.0M
2024-02-23 75.00 77.34 74.00 76.75 0.0M
2024-02-22 78.52 79.80 75.02 75.22 0.0M
2024-02-21 78.00 80.58 77.22 78.51 0.0M
2024-02-20 79.89 81.55 78.05 80.50 0.0M
2024-02-19 83.00 83.45 82.98 83.00 0.0M
2024-02-16 80.34 84.00 79.38 82.98 0.0M
2024-02-15 84.00 85.29 81.48 83.00 0.0M
2024-02-14 78.52 82.80 77.60 82.57 0.0M
2024-02-13 77.83 80.00 74.45 77.00 0.0M
2024-02-12 74.34 80.20 74.02 78.00 0.0M
2024-02-09 74.26 77.00 72.08 74.34 0.0M
2024-02-08 69.00 70.90 69.00 70.73 0.0M
2024-02-07 67.96 69.00 66.39 66.78 0.0M
2024-02-06 67.00 70.75 62.00 69.47 0.0M
2024-02-02 69.50 69.50 67.68 68.60 0.0M
2024-02-01 71.13 71.60 69.58 71.50 0.0M
2024-01-31 71.58 73.22 71.58 72.30 0.0M
2024-01-30 72.00 73.14 69.50 70.50 0.0M
2024-01-29 71.00 73.00 69.10 73.03 0.0M
2024-01-26 72.60 72.60 70.27 70.42 0.0M
2024-01-25 72.20 72.20 70.14 70.71 0.0M
2024-01-24 78.50 78.50 72.00 72.30 0.0M
2024-01-23 79.70 81.00 75.48 75.54 0.0M
2024-01-22 77.50 80.29 76.66 77.00 0.0M
2024-01-19 76.50 77.00 74.51 76.50 0.0M
2024-01-18 71.00 76.15 71.00 76.75 0.0M
2024-01-17 72.00 73.10 69.50 71.48 0.0M
2024-01-16 81.30 81.30 72.00 72.33 0.0M
2024-01-15 81.00 81.00 80.00 80.90 0.0M
2024-01-12 79.60 80.00 76.00 76.54 0.0M
2024-01-11 81.01 81.01 79.21 79.59 0.0M
2024-01-10 85.00 86.00 80.80 82.67 0.0M
2024-01-09 88.98 89.14 86.00 86.47 0.0M
2024-01-08 88.00 91.00 86.40 89.14 0.0M
2024-01-05 90.00 90.00 86.55 88.00 0.0M
2024-01-04 95.00 96.00 90.00 90.37 0.0M
2024-01-03 102.00 102.00 95.00 95.30 0.0M
2024-01-02 103.97 107.00 103.00 103.63 0.0M