美国超微公司AMD

AMD
🏛️ 墨西哥 →
2,969.46
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
2023-12-29 2,525.64 2,549.98 2,490.00 2,500.15 0.0M
2023-12-28 2,473.00 2,542.99 2,471.58 2,515.56 0.0M
2023-12-27 2,448.00 2,474.98 2,432.52 2,471.69 0.0M
2023-12-26 2,398.22 2,436.00 2,392.69 2,432.52 0.0M
2023-12-22 2,376.37 2,385.00 2,358.37 2,371.96 0.0M
2023-12-21 2,353.00 2,385.00 2,346.00 2,380.62 0.0M
2023-12-20 2,365.64 2,376.00 2,310.00 2,332.65 0.0M
2023-12-19 2,429.46 2,450.00 2,374.50 2,393.20 0.0M
2023-12-18 2,388.00 2,410.00 2,376.48 2,390.23 0.0M
2023-12-15 2,406.25 2,408.12 2,378.35 2,392.61 0.0M
2023-12-14 2,420.00 2,450.00 2,355.46 2,360.49 0.0M
2023-12-13 2,366.00 2,406.00 2,356.00 2,367.50 0.0M
2023-12-11 2,240.55 2,359.99 2,240.55 2,334.38 0.0M
2023-12-08 2,250.00 2,269.00 2,214.08 2,237.55 0.0M
2023-12-07 2,069.61 2,248.08 2,069.61 2,237.23 0.0M
2023-12-06 2,078.00 2,106.13 2,022.00 2,034.99 0.0M
2023-12-05 2,050.40 2,060.00 2,035.03 2,052.85 0.0M
2023-12-04 2,041.00 2,075.81 2,029.00 2,066.00 0.0M
2023-12-01 2,111.40 2,111.40 2,059.01 2,082.00 0.0M
2023-11-30 2,125.00 2,160.00 2,088.50 2,100.90 0.0M
2023-11-29 2,115.00 2,157.52 2,115.00 2,138.00 0.0M
2023-11-28 2,091.00 2,098.00 2,076.06 2,081.92 0.0M
2023-11-27 2,095.25 2,119.95 2,095.25 2,110.99 0.0M
2023-11-24 2,083.00 2,108.97 2,083.00 2,090.00 0.0M
2023-11-22 2,080.00 2,140.00 2,080.00 2,109.00 0.0M
2023-11-21 2,048.61 2,062.00 2,025.00 2,054.97 0.0M
2023-11-17 2,060.00 2,085.00 2,060.00 2,080.11 0.0M
2023-11-16 2,056.00 2,080.00 2,056.00 2,063.95 0.0M
2023-11-15 2,076.28 2,076.28 2,030.27 2,034.67 0.0M
2023-11-14 2,063.75 2,120.00 2,063.75 2,085.72 0.0M
2023-11-13 2,068.00 2,068.00 2,043.74 2,056.12 0.0M
2023-11-10 2,039.00 2,110.00 2,039.00 2,096.30 0.0M
2023-11-09 2,000.00 2,026.27 1,995.00 2,023.57 0.0M
2023-11-08 1,996.00 2,014.53 1,981.35 1,993.83 0.0M
2023-11-07 1,949.59 2,006.61 1,949.59 1,987.00 0.0M
2023-11-06 1,964.00 1,977.08 1,932.99 1,950.00 0.0M
2023-11-03 1,899.99 1,975.00 1,887.00 1,963.64 0.0M
2023-11-01 1,785.50 1,924.00 1,785.50 1,924.00 0.0M
2023-10-31 1,715.00 1,787.98 1,715.00 1,780.15 0.0M
2023-10-30 1,728.83 1,745.49 1,713.00 1,739.25 0.0M
2023-10-27 1,716.25 1,758.56 1,715.20 1,745.20 0.0M
2023-10-26 1,751.59 1,752.24 1,700.00 1,704.64 0.0M
2023-10-25 1,854.00 1,854.00 1,750.00 1,756.75 0.0M
2023-10-24 1,810.00 1,861.99 1,810.00 1,859.64 0.0M
2023-10-23 1,838.10 1,849.00 1,820.00 1,820.03 0.0M
2023-10-20 1,900.00 1,900.28 1,858.00 1,858.00 0.0M
2023-10-19 1,909.52 1,929.70 1,868.00 1,868.00 0.0M
2023-10-18 1,866.41 1,896.65 1,860.08 1,862.98 0.0M
2023-10-17 1,851.16 1,895.00 1,839.75 1,888.64 0.0M
2023-10-16 1,908.72 1,926.53 1,900.02 1,908.89 0.0M
2023-10-13 1,932.52 1,932.52 1,894.02 1,898.66 0.0M
2023-10-12 1,950.00 1,993.45 1,949.31 1,960.79 0.0M
2023-10-11 1,935.80 1,949.78 1,916.72 1,920.00 0.0M
2023-10-10 1,928.06 1,975.00 1,925.57 1,956.00 0.0M
2023-10-09 1,945.39 1,956.00 1,927.00 1,950.00 0.0M
2023-10-06 1,895.00 1,955.52 1,895.00 1,954.53 0.0M
2023-10-05 1,847.99 1,884.99 1,839.00 1,880.03 0.0M
2023-10-04 1,795.01 1,878.00 1,795.01 1,877.76 0.0M
2023-10-03 1,812.27 1,816.79 1,787.01 1,787.01 0.0M
2023-10-02 1,799.10 1,811.00 1,791.00 1,806.63 0.0M
2023-09-29 1,800.00 1,811.41 1,793.75 1,797.31 0.0M
2023-09-28 1,738.36 1,832.00 1,738.36 1,804.00 0.0M
2023-09-27 1,676.10 1,750.00 1,676.10 1,741.97 0.0M
2023-09-26 1,690.68 1,696.54 1,672.41 1,676.10 0.0M
2023-09-25 1,669.18 1,695.00 1,660.54 1,693.65 0.0M
2023-09-22 1,650.07 1,682.61 1,646.61 1,646.61 0.0M
2023-09-21 1,683.00 1,694.00 1,648.61 1,654.46 0.0M
2023-09-20 1,743.00 1,759.76 1,718.00 1,720.50 0.0M
2023-09-19 1,742.58 1,754.66 1,724.63 1,740.72 0.0M
2023-09-18 1,729.00 1,757.81 1,710.00 1,742.58 0.0M
2023-09-15 1,796.00 1,796.00 1,730.00 1,733.80 0.0M
2023-09-14 1,868.00 1,868.00 1,826.27 1,831.15 0.0M
2023-09-13 1,834.00 1,862.00 1,825.00 1,842.00 0.0M
2023-09-12 1,849.98 1,849.98 1,808.89 1,817.37 0.0M
2023-09-11 1,873.00 1,873.00 1,792.00 1,821.58 0.0M
2023-09-08 1,880.00 1,916.00 1,866.50 1,866.50 0.0M
2023-09-07 1,900.00 1,900.00 1,837.01 1,875.00 0.0M
2023-09-06 1,933.00 1,933.00 1,902.50 1,916.13 0.0M
2023-09-05 1,875.00 1,944.00 1,845.00 1,938.97 0.0M
2023-09-04 1,865.00 1,865.00 1,850.00 1,850.00 0.0M
2023-09-01 1,849.00 1,879.78 1,832.00 1,870.20 0.0M
2023-08-31 1,766.83 1,825.04 1,758.91 1,790.34 0.0M
2023-08-30 1,766.82 1,801.00 1,755.01 1,782.27 0.0M
2023-08-29 1,721.00 1,787.22 1,721.00 1,778.44 0.0M
2023-08-28 1,720.00 1,739.99 1,700.00 1,719.07 0.0M
2023-08-25 1,703.00 1,742.11 1,684.00 1,710.18 0.0M
2023-08-24 1,830.00 1,830.00 1,698.00 1,706.87 0.0M
2023-08-23 1,805.00 1,849.72 1,805.00 1,834.75 0.0M
2023-08-22 1,826.87 1,830.71 1,776.47 1,784.73 0.0M
2023-08-21 1,823.31 1,842.79 1,811.42 1,842.26 0.0M
2023-08-18 1,779.33 1,805.10 1,742.00 1,798.37 0.0M
2023-08-17 1,839.60 1,839.60 1,787.94 1,787.94 0.0M
2023-08-16 1,878.45 1,878.45 1,828.00 1,842.00 0.0M
2023-08-15 1,932.45 1,935.00 1,895.31 1,907.00 0.0M
2023-08-14 1,830.29 1,914.99 1,803.84 1,907.42 0.0M
2023-08-11 1,860.00 1,860.00 1,819.54 1,830.29 0.0M
2023-08-10 1,890.00 1,920.11 1,865.00 1,877.98 0.0M
2023-08-09 1,924.30 1,924.30 1,861.39 1,889.71 0.0M
2023-08-08 1,969.46 1,977.68 1,915.56 1,933.97 0.0M
2023-08-07 2,000.00 2,024.89 1,970.73 1,986.31 0.0M
2023-08-04 1,960.00 2,025.22 1,955.01 1,972.27 0.0M
2023-08-03 1,888.99 1,984.09 1,877.00 1,950.27 0.0M
2023-08-02 2,020.00 2,020.00 1,838.63 1,864.28 0.1M
2023-08-01 1,921.00 1,991.50 1,921.00 1,982.30 0.0M
2023-07-31 1,901.34 1,919.99 1,884.01 1,908.10 0.0M
2023-07-28 1,885.50 1,915.00 1,865.97 1,873.09 0.0M
2023-07-27 1,858.00 1,920.00 1,858.00 1,869.65 0.0M
2023-07-26 1,916.90 1,916.90 1,844.00 1,851.13 0.0M
2023-07-25 1,888.00 1,929.10 1,888.00 1,920.38 0.0M
2023-07-24 1,866.63 1,873.00 1,852.07 1,859.74 0.0M
2023-07-21 1,870.00 1,898.33 1,858.00 1,882.73 0.0M
2023-07-20 1,931.00 1,931.00 1,845.01 1,864.68 0.0M
2023-07-19 2,034.99 2,035.00 1,941.17 1,952.09 0.0M
2023-07-18 1,971.00 1,979.72 1,931.55 1,969.01 0.0M
2023-07-17 1,912.49 1,988.00 1,900.00 1,978.67 0.0M
2023-07-14 1,953.58 2,055.00 1,931.13 1,937.04 0.0M
2023-07-13 1,940.00 1,956.45 1,930.51 1,951.67 0.0M
2023-07-12 1,922.99 1,938.78 1,897.00 1,934.05 0.0M
2023-07-11 1,901.15 1,906.86 1,874.14 1,893.71 0.0M
2023-07-10 1,925.66 1,944.98 1,880.00 1,944.98 0.0M
2023-07-07 1,971.02 1,971.03 1,925.02 1,936.21 0.0M
2023-07-06 1,900.00 1,960.90 1,900.00 1,954.12 0.0M
2023-07-05 1,977.87 1,977.87 1,915.01 1,940.01 0.0M
2023-07-04 1,960.02 1,960.02 1,960.02 1,960.02 0.0M
2023-07-03 1,960.00 1,980.00 1,920.00 1,937.35 0.0M
2023-06-30 1,927.00 1,962.24 1,927.00 1,952.78 0.3M
2023-06-29 1,903.70 1,925.45 1,881.81 1,894.15 0.0M
2023-06-28 1,821.00 1,907.76 1,821.00 1,873.18 0.0M
2023-06-27 1,840.00 1,892.94 1,840.00 1,882.44 0.0M
2023-06-26 1,915.05 1,928.08 1,835.02 1,842.92 0.0M
2023-06-23 1,880.00 1,905.00 1,850.00 1,900.57 0.0M
2023-06-22 1,945.99 1,945.99 1,887.47 1,902.20 0.0M
2023-06-21 2,048.00 2,048.00 1,920.00 1,922.33 0.0M
2023-06-20 2,046.00 2,079.00 2,000.12 2,048.18 0.1M
2023-06-19 2,049.95 2,085.00 2,049.95 2,085.00 0.0M
2023-06-16 2,130.95 2,130.95 2,046.51 2,049.61 0.1M
2023-06-15 2,183.87 2,183.87 2,101.01 2,131.13 0.0M
2023-06-14 2,150.00 2,184.99 2,130.00 2,173.01 0.2M
2023-06-13 2,240.01 2,270.00 2,128.31 2,129.80 0.0M
2023-06-12 2,225.00 2,240.00 2,193.55 2,230.18 0.0M
2023-06-09 2,153.00 2,200.00 2,140.00 2,153.94 0.0M
2023-06-08 2,035.02 2,126.43 2,035.00 2,102.88 0.0M
2023-06-07 2,165.00 2,165.00 2,030.01 2,034.81 0.0M
2023-06-06 2,061.00 2,169.36 2,061.00 2,155.87 0.0M
2023-06-05 2,034.00 2,085.33 2,034.00 2,063.50 0.0M
2023-06-02 2,100.00 2,124.86 2,063.39 2,072.94 0.0M
2023-06-01 2,060.67 2,127.18 2,055.92 2,103.19 0.1M
2023-05-31 2,174.94 2,175.00 2,090.00 2,097.63 0.0M
2023-05-30 2,289.00 2,289.00 2,170.01 2,212.42 0.3M
2023-05-29 2,238.99 2,238.99 2,234.95 2,234.95 0.0M
2023-05-26 2,155.98 2,245.00 2,150.00 2,238.99 0.2M
2023-05-25 2,070.00 2,150.05 2,070.00 2,145.09 0.0M
2023-05-24 1,900.99 1,930.38 1,889.79 1,926.93 0.0M
2023-05-23 1,900.00 1,989.04 1,850.00 1,956.63 0.0M
2023-05-22 1,911.88 1,947.22 1,911.88 1,928.14 0.0M
2023-05-19 1,880.00 1,900.00 1,857.75 1,877.64 0.0M
2023-05-18 1,857.31 1,912.91 1,857.00 1,908.17 0.0M
2023-05-17 1,799.00 1,829.49 1,784.70 1,826.37 0.0M
2023-05-16 1,742.00 1,800.05 1,700.00 1,775.94 0.0M
2023-05-15 1,654.43 1,696.67 1,650.92 1,695.53 0.0M
2023-05-12 1,692.61 1,703.18 1,655.50 1,674.23 0.0M
2023-05-11 1,735.54 1,735.54 1,698.85 1,708.00 0.0M
2023-05-10 1,713.00 1,755.53 1,692.90 1,708.84 0.0M
2023-05-09 1,690.00 1,704.00 1,664.00 1,686.97 0.0M
2023-05-08 1,621.99 1,700.00 1,590.29 1,692.59 0.0M
2023-05-05 1,540.00 1,608.00 1,517.00 1,600.31 0.0M
2023-05-04 1,459.00 1,629.97 1,459.00 1,566.55 0.0M
2023-05-03 1,529.97 1,529.97 1,450.80 1,459.87 0.0M
2023-05-02 1,602.17 1,627.24 1,591.01 1,617.01 0.0M
2023-04-28 1,566.41 1,610.97 1,557.01 1,605.89 0.0M
2023-04-27 1,559.00 1,596.60 1,536.50 1,589.85 0.0M
2023-04-26 1,572.00 1,583.00 1,547.56 1,557.01 0.0M
2023-04-25 1,553.00 1,555.00 1,510.01 1,519.31 0.0M
2023-04-24 1,583.00 1,583.00 1,560.00 1,575.00 0.0M
2023-04-21 1,605.00 1,607.82 1,586.00 1,587.16 0.0M
2023-04-20 1,616.00 1,646.00 1,614.00 1,620.92 0.0M
2023-04-19 1,615.01 1,629.50 1,600.00 1,622.93 0.0M
2023-04-18 1,630.00 1,649.00 1,616.00 1,622.26 0.0M
2023-04-17 1,634.00 1,651.00 1,600.00 1,617.33 0.0M
2023-04-14 1,650.01 1,674.00 1,640.34 1,651.00 0.0M
2023-04-13 1,666.00 1,682.45 1,650.01 1,663.64 0.0M
2023-04-12 1,670.00 1,700.00 1,662.11 1,670.00 0.0M
2023-04-11 1,706.38 1,715.08 1,690.00 1,710.05 0.0M
2023-04-10 1,690.28 1,742.00 1,668.00 1,732.00 0.0M
2023-04-05 1,718.00 1,718.00 1,685.00 1,690.28 0.1M
2023-04-04 1,751.00 1,760.00 1,715.02 1,734.09 0.1M
2023-04-03 1,715.00 1,756.57 1,715.00 1,738.90 0.0M
2023-03-31 1,729.00 1,770.20 1,729.00 1,760.00 0.0M
2023-03-30 1,783.52 1,800.00 1,764.55 1,776.99 0.2M
2023-03-29 1,732.93 1,758.00 1,721.78 1,740.59 0.0M
2023-03-28 1,750.00 1,750.00 1,698.50 1,715.41 0.0M
2023-03-27 1,784.86 1,803.00 1,761.00 1,776.14 0.0M
2023-03-24 1,844.16 1,844.16 1,794.00 1,802.51 0.0M
2023-03-23 1,850.05 1,892.30 1,840.00 1,866.45 0.2M
2023-03-22 1,780.75 1,870.00 1,780.75 1,822.63 0.0M
2023-03-21 1,835.00 1,851.00 1,755.03 1,794.00 0.6M
2023-03-17 1,814.98 1,859.00 1,813.78 1,851.92 0.0M
2023-03-16 1,710.00 1,825.10 1,710.00 1,799.97 0.0M
2023-03-15 1,645.99 1,710.00 1,636.08 1,687.41 0.0M
2023-03-14 1,510.00 1,648.00 1,510.00 1,611.07 0.0M
2023-03-13 1,510.00 1,573.46 1,490.00 1,565.13 0.0M
2023-03-10 1,540.00 1,566.00 1,518.71 1,527.52 0.0M
2023-03-09 1,533.50 1,581.00 1,524.99 1,535.81 0.0M
2023-03-08 1,482.00 1,540.00 1,481.00 1,537.17 0.0M
2023-03-07 1,474.33 1,526.57 1,465.00 1,487.25 0.0M
2023-03-06 1,468.00 1,497.09 1,460.00 1,460.00 0.0M
2023-03-03 1,435.00 1,464.97 1,435.00 1,464.97 0.0M
2023-03-02 1,395.00 1,468.00 1,394.25 1,463.87 0.0M
2023-03-01 1,454.00 1,454.00 1,413.86 1,424.00 0.0M
2023-02-28 1,429.99 1,463.50 1,424.00 1,447.30 0.0M
2023-02-27 1,466.00 1,466.00 1,445.01 1,445.84 0.0M
2023-02-24 1,450.00 1,450.00 1,422.37 1,434.23 0.0M
2023-02-23 1,484.00 1,490.00 1,436.26 1,467.07 0.0M
2023-02-22 1,421.00 1,421.00 1,398.00 1,399.11 0.0M
2023-02-21 1,423.00 1,437.80 1,409.79 1,420.57 0.0M
2023-02-20 1,430.05 1,430.05 1,426.00 1,426.00 0.0M
2023-02-17 1,480.00 1,480.00 1,417.88 1,432.55 0.0M
2023-02-16 1,528.00 1,539.38 1,489.96 1,493.90 0.0M
2023-02-15 1,594.00 1,594.00 1,558.78 1,577.14 0.0M
2023-02-14 1,535.00 1,599.99 1,533.00 1,591.34 0.6M
2023-02-13 1,529.41 1,558.53 1,522.30 1,544.74 0.0M
2023-02-10 1,550.00 1,550.00 1,501.01 1,514.53 0.0M
2023-02-09 1,625.00 1,634.21 1,555.00 1,561.96 0.0M
2023-02-08 1,634.44 1,656.00 1,600.04 1,605.22 0.2M
2023-02-07 1,626.26 1,626.26 1,576.43 1,622.19 0.2M
2023-02-03 1,605.95 1,676.97 1,605.95 1,634.44 0.0M
2023-02-02 1,579.99 1,660.00 1,579.99 1,621.77 0.0M
2023-02-01 1,474.00 1,586.48 1,465.00 1,578.83 0.0M
2023-01-31 1,362.00 1,415.00 1,362.00 1,413.61 0.0M
2023-01-30 1,396.00 1,396.00 1,360.00 1,361.92 0.0M
2023-01-27 1,389.00 1,440.00 1,389.00 1,416.94 0.3M
2023-01-26 1,441.00 1,450.00 1,400.00 1,407.75 0.0M
2023-01-25 1,372.00 1,411.02 1,358.00 1,411.02 0.0M
2023-01-24 1,390.00 1,411.20 1,389.43 1,397.54 0.0M
2023-01-23 1,372.16 1,438.71 1,371.00 1,435.81 0.3M
2023-01-20 1,285.00 1,319.62 1,285.00 1,319.62 0.0M
2023-01-19 1,304.65 1,304.65 1,285.00 1,294.38 0.0M
2023-01-18 1,355.00 1,355.00 1,322.94 1,332.79 0.0M
2023-01-17 1,344.00 1,362.00 1,327.54 1,337.79 0.0M
2023-01-16 1,360.00 1,360.00 1,360.00 1,360.00 0.0M
2023-01-13 1,318.00 1,337.48 1,309.00 1,337.48 0.0M
2023-01-12 1,320.00 1,346.00 1,280.00 1,336.53 0.0M
2023-01-11 1,305.26 1,305.26 1,290.00 1,300.88 0.0M
2023-01-10 1,295.00 1,298.77 1,277.08 1,298.63 0.0M
2023-01-09 1,250.00 1,323.11 1,250.00 1,294.00 0.0M
2023-01-06 1,200.00 1,228.05 1,166.00 1,226.16 0.0M
2023-01-05 1,227.74 1,230.44 1,201.02 1,206.53 0.0M
2023-01-04 1,244.62 1,259.00 1,230.21 1,253.14 0.0M
2023-01-03 1,280.00 1,291.27 1,235.01 1,235.01 0.0M
2023-01-02 1,270.00 1,270.00 1,270.00 1,270.00 0.0M