Amplify Energy Corp

AMPY
🏛️ 美国 →
6.07
最后更新: 2025-09-26
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 8.46 8.83 8.45 8.79 0.8M
2022-12-29 8.37 8.62 8.31 8.55 0.4M
2022-12-28 8.94 8.94 8.29 8.46 0.4M
2022-12-27 8.59 8.94 8.53 8.94 0.8M
2022-12-23 7.79 8.43 7.74 8.40 0.8M
2022-12-22 8.05 8.05 7.48 7.79 0.4M
2022-12-21 7.68 8.12 7.47 8.07 0.7M
2022-12-20 7.15 7.51 7.15 7.42 0.3M
2022-12-19 7.35 7.48 7.12 7.18 0.3M
2022-12-16 7.11 7.36 7.03 7.34 0.5M
2022-12-15 7.27 7.43 7.19 7.39 0.3M
2022-12-14 7.40 7.49 7.18 7.28 0.3M
2022-12-13 7.37 7.43 7.11 7.29 0.3M
2022-12-12 6.80 7.18 6.80 7.10 0.4M
2022-12-09 7.01 7.06 6.73 6.79 0.6M
2022-12-08 7.53 7.56 6.92 6.99 0.5M
2022-12-07 7.62 7.64 7.25 7.27 0.3M
2022-12-06 7.55 7.80 7.39 7.51 0.3M
2022-12-05 8.30 8.48 7.65 7.68 0.4M
2022-12-02 8.00 8.37 7.97 8.30 0.3M
2022-12-01 8.45 8.50 8.09 8.12 0.2M
2022-11-30 8.55 8.58 8.20 8.28 0.2M
2022-11-29 8.55 8.55 8.20 8.32 0.3M
2022-11-28 8.17 8.46 8.13 8.32 0.2M
2022-11-25 8.60 8.78 8.58 8.58 0.1M
2022-11-23 8.54 8.60 8.36 8.59 0.2M
2022-11-22 8.45 8.77 8.29 8.73 0.3M
2022-11-21 8.06 8.31 7.68 8.30 0.4M
2022-11-18 8.30 8.48 7.92 8.35 0.3M
2022-11-17 8.48 8.65 8.40 8.62 0.3M
2022-11-16 8.76 8.84 8.56 8.71 0.3M
2022-11-15 8.80 9.02 8.55 8.94 0.4M
2022-11-14 8.79 9.07 8.66 8.67 0.3M
2022-11-11 8.84 9.02 8.69 8.78 0.4M
2022-11-10 8.67 8.91 8.44 8.63 0.4M
2022-11-09 9.04 9.11 8.34 8.41 0.9M
2022-11-08 9.43 9.43 8.99 9.28 0.5M
2022-11-07 9.46 9.95 9.45 9.51 0.5M
2022-11-04 9.49 9.61 9.08 9.30 0.6M
2022-11-03 9.05 9.39 8.83 9.10 0.4M
2022-11-02 9.82 10.21 8.83 9.05 1.7M
2022-11-01 10.09 10.38 9.97 10.21 0.5M
2022-10-31 9.54 10.05 9.52 9.89 0.6M
2022-10-28 9.65 9.86 9.05 9.60 0.7M
2022-10-27 9.62 9.66 9.34 9.39 0.3M
2022-10-26 9.38 9.64 9.28 9.39 0.4M
2022-10-25 9.10 9.39 9.08 9.35 0.3M
2022-10-24 9.48 9.53 9.04 9.08 0.4M
2022-10-21 9.45 9.56 9.21 9.51 0.4M
2022-10-20 9.34 9.70 9.29 9.39 0.5M
2022-10-19 8.78 9.47 8.78 9.26 0.8M
2022-10-18 8.84 9.03 8.50 8.77 0.4M
2022-10-17 8.40 8.86 8.40 8.83 0.5M
2022-10-14 8.76 8.86 8.33 8.34 0.3M
2022-10-13 8.66 9.13 8.41 8.90 0.4M
2022-10-12 8.63 8.95 8.39 8.83 0.3M
2022-10-11 8.33 9.00 8.23 8.73 0.5M
2022-10-10 8.77 8.90 8.42 8.57 0.6M
2022-10-07 9.08 9.20 8.70 8.80 0.7M
2022-10-06 8.74 9.13 8.68 9.05 0.9M
2022-10-05 8.27 8.83 8.11 8.79 1.3M
2022-10-04 7.81 8.31 7.48 8.27 0.9M
2022-10-03 7.07 7.67 7.05 7.55 1.2M
2022-09-30 6.19 6.74 6.18 6.57 1.1M
2022-09-29 6.07 6.34 5.93 6.31 0.4M
2022-09-28 5.68 6.25 5.68 6.13 0.5M
2022-09-27 5.83 5.91 5.62 5.67 0.5M
2022-09-26 5.88 6.02 5.63 5.66 0.7M
2022-09-23 6.23 6.24 5.89 5.99 0.7M
2022-09-22 6.82 7.10 6.54 6.58 0.4M
2022-09-21 7.19 7.20 6.78 6.80 0.3M
2022-09-20 7.16 7.17 6.78 6.99 0.4M
2022-09-19 7.05 7.32 7.03 7.27 0.3M
2022-09-16 7.53 7.53 7.08 7.43 0.7M
2022-09-15 7.94 7.96 7.56 7.65 0.3M
2022-09-14 7.60 8.37 7.60 8.13 0.8M
2022-09-13 7.80 8.03 7.32 7.52 0.7M
2022-09-12 8.06 8.24 7.90 7.98 0.4M
2022-09-09 7.38 8.02 7.35 7.97 0.6M
2022-09-08 7.18 7.37 7.07 7.15 0.3M
2022-09-07 7.22 7.34 7.03 7.17 0.4M
2022-09-06 7.87 8.12 7.34 7.36 0.3M
2022-09-02 7.60 7.76 7.43 7.75 0.3M
2022-09-01 7.26 7.50 7.01 7.29 0.4M
2022-08-31 7.15 7.63 7.11 7.45 0.2M
2022-08-30 7.87 7.87 7.29 7.40 0.7M
2022-08-29 7.62 8.29 7.62 8.03 0.6M
2022-08-26 7.94 8.11 7.66 7.66 0.3M
2022-08-25 8.02 8.09 7.77 7.91 0.4M
2022-08-24 7.75 7.96 7.53 7.92 0.4M
2022-08-23 7.65 8.24 7.53 7.66 0.6M
2022-08-22 7.47 7.56 7.18 7.41 0.3M
2022-08-19 7.64 7.87 7.50 7.51 0.3M
2022-08-18 7.25 7.88 7.24 7.79 0.7M
2022-08-17 6.83 7.31 6.81 7.11 0.5M
2022-08-16 7.45 7.64 6.95 7.03 0.5M
2022-08-15 7.20 7.40 6.87 7.37 0.9M
2022-08-12 7.10 7.53 6.90 7.52 0.6M
2022-08-11 6.42 7.16 6.42 7.12 1.0M
2022-08-10 6.11 6.38 5.92 6.27 0.7M
2022-08-09 5.98 6.27 5.96 6.10 0.4M
2022-08-08 5.96 6.08 5.81 5.94 0.5M
2022-08-05 5.85 6.30 5.85 6.02 0.6M
2022-08-04 5.95 6.35 5.76 5.97 1.0M
2022-08-03 6.57 6.59 6.01 6.18 1.0M
2022-08-02 6.50 6.64 6.39 6.50 0.3M
2022-08-01 6.56 6.64 6.36 6.52 0.4M
2022-07-29 6.81 7.07 6.70 6.85 0.5M
2022-07-28 7.01 7.11 6.49 6.69 0.8M
2022-07-27 6.47 6.95 6.40 6.89 0.5M
2022-07-26 6.78 6.80 6.33 6.42 0.4M
2022-07-25 5.84 6.52 5.80 6.49 0.9M
2022-07-22 6.06 6.11 5.74 5.81 0.3M
2022-07-21 6.14 6.18 5.86 6.05 0.4M
2022-07-20 6.26 6.40 6.10 6.38 0.4M
2022-07-19 6.23 6.41 6.14 6.33 0.4M
2022-07-18 6.23 6.45 6.20 6.27 0.7M
2022-07-15 5.91 6.06 5.67 6.04 0.7M
2022-07-14 5.77 5.94 5.49 5.72 0.6M
2022-07-13 5.73 6.24 5.73 6.08 0.6M
2022-07-12 5.90 5.99 5.66 5.86 0.9M
2022-07-11 6.13 6.21 5.94 6.14 0.3M
2022-07-08 6.49 6.49 6.19 6.27 0.6M
2022-07-07 6.22 6.49 6.19 6.40 0.6M
2022-07-06 6.15 6.24 5.62 5.99 1.1M
2022-07-05 6.25 6.29 5.87 6.25 1.3M
2022-07-01 6.61 6.64 6.21 6.46 0.7M
2022-06-30 6.60 6.96 6.46 6.54 0.7M
2022-06-29 7.50 7.56 6.78 6.83 1.2M
2022-06-28 7.44 7.60 7.14 7.37 0.7M
2022-06-27 6.60 7.27 6.57 7.20 1.3M
2022-06-24 6.80 6.98 6.52 6.56 4.9M
2022-06-23 7.16 7.21 6.50 6.70 1.6M
2022-06-22 7.09 7.28 7.01 7.06 1.3M
2022-06-21 7.38 7.76 7.32 7.59 0.9M
2022-06-17 8.12 8.23 7.15 7.21 1.6M
2022-06-16 7.98 8.23 7.80 8.18 1.2M
2022-06-15 8.16 8.37 7.98 8.23 0.6M
2022-06-14 8.69 8.91 8.09 8.16 0.9M
2022-06-13 8.61 8.80 8.10 8.50 1.4M
2022-06-10 8.74 9.24 8.62 9.11 0.9M
2022-06-09 9.39 9.42 8.88 8.90 0.8M
2022-06-08 9.65 9.74 9.20 9.53 0.9M
2022-06-07 9.65 9.86 9.42 9.59 0.9M
2022-06-06 9.61 9.79 9.41 9.68 1.0M
2022-06-03 9.11 9.43 9.04 9.42 0.6M
2022-06-02 9.26 9.57 9.09 9.11 0.6M
2022-06-01 9.13 9.49 9.10 9.35 1.0M
2022-05-31 9.28 9.64 8.69 8.89 1.0M
2022-05-27 8.58 9.19 8.52 8.97 0.7M
2022-05-26 8.52 8.79 8.45 8.57 0.6M
2022-05-25 7.79 8.50 7.79 8.44 1.3M
2022-05-24 7.75 7.82 7.43 7.78 0.4M
2022-05-23 7.46 7.90 7.34 7.85 0.6M
2022-05-20 7.56 7.71 7.23 7.38 0.4M
2022-05-19 7.43 7.89 7.37 7.49 0.6M
2022-05-18 8.12 8.27 7.46 7.70 0.9M
2022-05-17 7.49 8.11 7.32 8.00 1.7M
2022-05-16 6.98 7.42 6.97 7.33 0.8M
2022-05-13 6.78 7.19 6.78 6.98 1.1M
2022-05-12 6.20 6.64 5.90 6.62 1.1M
2022-05-11 6.51 6.75 6.23 6.30 0.8M
2022-05-10 6.66 6.67 5.93 6.18 1.5M
2022-05-09 7.31 7.31 6.43 6.45 1.2M
2022-05-06 7.50 7.76 7.25 7.51 1.2M
2022-05-05 7.53 7.66 7.06 7.42 1.1M
2022-05-04 7.27 7.64 7.06 7.62 1.0M
2022-05-03 6.69 7.20 6.69 7.09 0.7M
2022-05-02 6.53 6.69 6.19 6.67 1.1M
2022-04-29 6.92 7.10 6.62 6.68 1.2M
2022-04-28 6.77 6.98 6.30 6.91 0.8M
2022-04-27 6.50 6.76 6.28 6.65 0.9M
2022-04-26 6.57 6.88 6.44 6.46 0.8M
2022-04-25 6.26 6.68 6.08 6.57 1.3M
2022-04-22 6.99 7.15 6.62 6.62 1.0M
2022-04-21 7.40 7.41 6.82 7.05 0.7M
2022-04-20 7.17 7.44 7.06 7.30 0.5M
2022-04-19 7.18 7.18 6.83 7.10 0.7M
2022-04-18 6.93 7.33 6.89 7.24 0.9M
2022-04-14 6.29 6.98 6.17 6.92 1.2M
2022-04-13 6.25 6.38 6.15 6.27 0.7M
2022-04-12 6.20 6.47 6.10 6.11 0.7M
2022-04-11 6.06 6.11 5.84 6.02 0.4M
2022-04-08 5.92 6.29 5.90 6.21 0.7M
2022-04-07 5.75 5.95 5.51 5.92 0.7M
2022-04-06 5.76 5.95 5.57 5.68 0.7M
2022-04-05 6.09 6.16 5.79 5.81 0.7M
2022-04-04 5.90 6.09 5.89 6.07 0.6M
2022-04-01 5.47 6.00 5.47 5.78 1.1M
2022-03-31 5.48 5.73 5.44 5.50 0.8M
2022-03-30 5.82 5.98 5.52 5.58 0.9M
2022-03-29 5.69 5.78 5.53 5.70 1.0M
2022-03-28 6.17 6.20 5.71 5.93 1.3M
2022-03-25 6.21 6.33 6.09 6.31 0.8M
2022-03-24 6.21 6.40 6.09 6.31 0.6M
2022-03-23 6.26 6.67 6.22 6.28 1.3M
2022-03-22 5.86 6.12 5.84 6.12 0.9M
2022-03-21 5.67 6.07 5.67 5.88 1.1M
2022-03-18 5.71 5.78 5.51 5.53 0.6M
2022-03-17 5.60 5.92 5.60 5.79 0.9M
2022-03-16 5.40 5.66 5.35 5.46 0.8M
2022-03-15 5.32 5.55 4.97 5.40 1.3M
2022-03-14 6.05 6.06 5.58 5.63 1.4M
2022-03-11 5.84 6.33 5.80 6.12 1.3M
2022-03-10 5.71 6.25 5.58 6.00 2.3M
2022-03-09 5.05 5.42 4.81 5.39 1.2M
2022-03-08 5.82 5.93 5.30 5.32 1.4M
2022-03-07 5.80 6.14 5.56 5.65 1.9M
2022-03-04 4.95 5.53 4.92 5.48 1.1M
2022-03-03 5.04 5.08 4.88 4.96 0.8M
2022-03-02 4.88 5.18 4.82 5.08 0.9M
2022-03-01 4.98 5.09 4.79 4.85 1.1M
2022-02-28 4.72 4.94 4.70 4.85 1.2M
2022-02-25 4.70 4.72 4.51 4.70 0.4M
2022-02-24 4.65 4.74 4.44 4.72 0.7M
2022-02-23 4.68 4.79 4.50 4.53 0.6M
2022-02-22 4.84 4.89 4.49 4.60 0.8M
2022-02-18 4.73 4.81 4.66 4.74 0.4M
2022-02-17 4.81 4.94 4.69 4.78 0.5M
2022-02-16 4.52 4.94 4.48 4.75 0.6M
2022-02-15 4.41 4.50 4.31 4.46 0.4M
2022-02-14 4.69 4.75 4.50 4.57 1.0M
2022-02-11 4.41 4.67 4.35 4.62 1.1M
2022-02-10 4.22 4.47 4.13 4.30 0.5M
2022-02-09 3.95 4.26 3.95 4.24 0.4M
2022-02-08 4.21 4.25 3.92 3.95 1.1M
2022-02-07 4.24 4.41 4.14 4.26 0.9M
2022-02-04 3.98 4.24 3.98 4.21 1.2M
2022-02-03 3.81 3.96 3.78 3.92 0.5M
2022-02-02 3.90 3.92 3.75 3.89 0.3M
2022-02-01 3.69 3.95 3.67 3.95 0.5M
2022-01-31 3.57 3.83 3.49 3.73 0.8M
2022-01-28 3.62 3.69 3.52 3.60 0.4M
2022-01-27 3.92 3.92 3.57 3.65 0.6M
2022-01-26 3.76 3.95 3.64 3.76 1.0M
2022-01-25 3.32 3.70 3.26 3.64 0.7M
2022-01-24 3.30 3.40 3.10 3.38 1.2M
2022-01-21 3.61 3.68 3.40 3.45 1.0M
2022-01-20 3.80 3.96 3.67 3.72 0.5M
2022-01-19 3.82 3.90 3.71 3.80 0.5M
2022-01-18 3.92 4.14 3.74 3.77 1.1M
2022-01-14 3.55 3.89 3.53 3.87 0.6M
2022-01-13 3.75 3.83 3.56 3.58 0.5M
2022-01-12 3.71 3.78 3.63 3.69 0.3M
2022-01-11 3.41 3.73 3.33 3.66 0.6M
2022-01-10 3.47 3.47 3.33 3.36 0.3M
2022-01-07 3.50 3.54 3.43 3.45 0.3M
2022-01-06 3.51 3.61 3.45 3.48 0.5M
2022-01-05 3.55 3.67 3.31 3.37 0.6M
2022-01-04 3.52 3.64 3.46 3.54 0.8M
2022-01-03 3.15 3.48 3.11 3.48 0.9M