大西洋电信网络

ATNI
🏛️ 美国 →
14.99
最后更新: 2025-10-02
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 16.56 16.98 16.44 16.81 0.1M
2024-12-30 16.48 16.75 16.05 16.56 0.1M
2024-12-27 16.54 16.88 16.29 16.59 0.1M
2024-12-26 16.41 16.80 16.17 16.63 0.1M
2024-12-24 16.50 17.03 16.04 16.54 0.0M
2024-12-23 16.61 16.85 16.32 16.38 0.1M
2024-12-20 16.59 17.39 16.26 16.68 0.2M
2024-12-19 17.00 17.24 16.26 16.70 0.2M
2024-12-18 17.46 17.94 16.83 16.91 0.1M
2024-12-17 17.59 18.02 17.39 17.49 0.1M
2024-12-16 17.87 18.06 17.70 17.77 0.1M
2024-12-13 17.99 18.01 17.31 17.94 0.1M
2024-12-12 18.19 18.25 17.73 18.03 0.1M
2024-12-11 18.15 18.48 17.78 18.24 0.1M
2024-12-10 18.11 18.18 17.80 17.95 0.1M
2024-12-09 18.89 19.11 18.12 18.18 0.1M
2024-12-06 19.10 19.47 18.72 18.79 0.1M
2024-12-05 19.45 19.45 18.66 19.23 0.1M
2024-12-04 19.93 20.13 19.23 19.37 0.1M
2024-12-03 20.13 20.13 19.66 19.89 0.1M
2024-12-02 19.73 20.24 19.45 20.05 0.1M
2024-11-29 20.25 20.44 19.70 19.78 0.0M
2024-11-27 19.97 20.71 19.95 20.18 0.1M
2024-11-26 19.71 19.83 19.34 19.74 0.1M
2024-11-25 20.45 20.91 19.03 19.86 0.1M
2024-11-22 20.30 20.75 20.10 20.28 0.1M
2024-11-21 20.16 20.78 19.73 20.30 0.1M
2024-11-20 19.40 20.40 19.40 20.00 0.1M
2024-11-19 19.11 19.33 18.71 19.24 0.1M
2024-11-18 19.32 19.52 18.99 19.27 0.1M
2024-11-15 19.57 19.57 19.21 19.36 0.1M
2024-11-14 19.75 19.75 19.20 19.34 0.1M
2024-11-13 20.16 20.74 19.51 19.60 0.1M
2024-11-12 22.07 22.07 20.14 20.14 0.1M
2024-11-11 21.90 22.55 21.77 22.25 0.1M
2024-11-08 21.56 22.10 21.46 21.85 0.1M
2024-11-07 22.48 22.67 20.90 21.51 0.1M
2024-11-06 20.62 23.11 20.30 22.61 0.2M
2024-11-05 19.82 20.07 19.48 19.76 0.1M
2024-11-04 20.71 21.65 19.91 19.92 0.2M
2024-11-01 21.35 21.49 20.32 20.55 0.1M
2024-10-31 22.77 22.77 20.85 20.96 0.1M
2024-10-30 24.85 28.09 22.60 22.87 0.1M
2024-10-29 31.23 31.66 31.23 31.55 0.0M
2024-10-28 31.21 31.83 31.21 31.63 0.0M
2024-10-25 31.62 31.90 30.96 31.04 0.0M
2024-10-24 31.97 32.44 31.10 31.54 0.1M
2024-10-23 31.16 31.76 31.16 31.65 0.0M
2024-10-22 31.63 31.67 31.17 31.45 0.0M
2024-10-21 32.84 32.99 31.82 31.89 0.0M
2024-10-18 33.50 33.72 32.85 32.89 0.0M
2024-10-17 32.94 33.52 32.89 33.48 0.1M
2024-10-16 32.72 33.16 32.72 32.90 0.0M
2024-10-15 32.09 33.07 32.09 32.44 0.1M
2024-10-14 32.35 32.35 31.93 32.00 0.0M
2024-10-11 32.43 32.67 32.13 32.45 0.0M
2024-10-10 31.99 32.48 31.87 32.43 0.0M
2024-10-09 32.13 32.50 32.10 32.27 0.0M
2024-10-08 31.91 32.22 31.57 32.09 0.1M
2024-10-07 32.17 32.26 31.41 31.92 0.1M
2024-10-04 32.17 32.50 32.07 32.20 0.0M
2024-10-03 32.14 32.30 31.81 31.83 0.1M
2024-10-02 32.47 32.91 32.22 32.53 0.1M
2024-10-01 32.58 32.58 31.52 32.43 0.1M
2024-09-30 32.65 33.53 31.71 32.34 0.1M
2024-09-27 32.04 33.34 32.04 32.96 0.1M
2024-09-26 30.82 31.75 30.75 31.72 0.1M
2024-09-25 31.54 31.54 30.13 30.45 0.1M
2024-09-24 30.26 31.58 30.10 31.52 0.1M
2024-09-23 30.26 30.83 29.93 30.26 0.1M
2024-09-20 29.58 30.45 29.53 30.22 0.2M
2024-09-19 29.56 30.03 28.76 29.95 0.1M
2024-09-18 29.41 30.18 29.13 29.22 0.1M
2024-09-17 30.07 30.26 29.16 29.54 0.0M
2024-09-16 29.98 30.24 29.66 29.99 0.1M
2024-09-13 29.00 29.94 28.96 29.81 0.1M
2024-09-12 27.74 28.87 27.64 28.87 0.1M
2024-09-11 27.81 27.81 27.28 27.72 0.1M
2024-09-10 27.21 28.19 26.84 28.06 0.1M
2024-09-09 27.55 27.58 27.12 27.23 0.1M
2024-09-06 27.36 27.75 27.04 27.56 0.1M
2024-09-05 27.75 27.79 27.22 27.35 0.0M
2024-09-04 27.06 27.80 27.06 27.64 0.1M
2024-09-03 26.58 26.98 26.34 26.91 0.1M
2024-08-30 26.76 26.78 25.76 26.76 0.2M
2024-08-29 26.62 27.04 26.25 26.87 0.1M
2024-08-28 26.59 27.24 26.11 26.45 0.1M
2024-08-27 26.49 27.05 26.16 26.53 0.1M
2024-08-26 27.02 27.34 26.72 26.72 0.0M
2024-08-23 25.97 26.85 25.97 26.82 0.0M
2024-08-22 26.37 26.37 25.62 25.84 0.0M
2024-08-21 25.92 26.34 25.49 26.22 0.0M
2024-08-20 26.05 26.05 25.50 25.95 0.0M
2024-08-19 26.07 26.34 25.70 25.99 0.0M
2024-08-16 25.18 25.84 24.60 25.83 0.1M
2024-08-15 25.11 25.43 24.86 25.01 0.0M
2024-08-14 25.12 25.12 24.36 24.68 0.0M
2024-08-13 24.65 25.32 24.38 25.15 0.0M
2024-08-12 25.25 25.25 24.45 24.61 0.0M
2024-08-09 25.89 26.34 25.09 25.30 0.1M
2024-08-08 26.15 26.47 25.86 26.03 0.0M
2024-08-07 26.67 26.76 25.54 26.00 0.1M
2024-08-06 25.84 26.28 25.50 26.27 0.1M
2024-08-05 26.45 26.65 25.55 25.90 0.1M
2024-08-02 27.49 28.49 27.49 28.22 0.1M
2024-08-01 29.49 29.57 28.25 28.49 0.1M
2024-07-31 28.78 30.19 28.61 29.67 0.2M
2024-07-30 27.20 28.60 27.20 28.49 0.1M
2024-07-29 27.67 27.67 26.46 27.03 0.1M
2024-07-26 26.49 27.82 26.49 27.56 0.1M
2024-07-25 24.53 27.36 24.53 26.07 0.1M
2024-07-24 22.49 23.26 22.34 23.14 0.1M
2024-07-23 22.42 23.08 22.10 22.74 0.1M
2024-07-22 22.05 22.59 21.72 22.47 0.1M
2024-07-19 22.54 22.64 22.13 22.16 0.0M
2024-07-18 23.08 23.66 22.34 22.47 0.1M
2024-07-17 22.96 23.59 22.84 23.16 0.1M
2024-07-16 22.55 23.40 22.10 23.21 0.1M
2024-07-15 22.71 22.76 22.09 22.31 0.1M
2024-07-12 22.59 22.87 22.19 22.43 0.1M
2024-07-11 21.32 22.55 21.32 22.42 0.1M
2024-07-10 20.50 21.37 20.50 21.02 0.1M
2024-07-09 21.48 21.48 20.41 20.48 0.1M
2024-07-08 21.12 21.64 21.12 21.40 0.1M
2024-07-05 22.24 22.24 21.02 21.11 0.1M
2024-07-03 23.42 23.42 22.31 22.35 0.1M
2024-07-02 23.33 23.39 22.76 23.33 0.1M
2024-07-01 22.59 23.49 22.59 23.22 0.1M
2024-06-28 22.61 23.29 22.39 22.80 0.3M
2024-06-27 22.28 22.65 22.05 22.60 0.1M
2024-06-26 21.98 22.24 21.69 22.10 0.1M
2024-06-25 21.78 22.24 21.31 22.14 0.2M
2024-06-24 22.05 22.17 21.61 21.67 0.4M
2024-06-21 22.20 23.01 21.91 21.94 2.3M
2024-06-20 21.54 22.15 21.25 22.13 0.2M
2024-06-18 21.17 21.76 21.04 21.55 0.2M
2024-06-17 20.97 21.29 20.06 21.19 0.2M
2024-06-14 21.05 21.21 20.55 21.10 0.2M
2024-06-13 22.27 22.27 21.09 21.25 0.2M
2024-06-12 22.75 23.15 22.18 22.30 0.2M
2024-06-11 21.60 22.11 20.89 22.04 0.3M
2024-06-10 22.50 22.53 20.03 21.83 0.5M
2024-06-07 23.35 23.66 22.88 23.20 0.2M
2024-06-06 23.39 23.86 23.23 23.64 0.1M
2024-06-05 23.09 23.62 22.67 23.56 0.1M
2024-06-04 23.08 23.49 22.34 23.08 0.2M
2024-06-03 24.46 24.60 23.19 23.19 0.1M
2024-05-31 23.83 24.73 23.83 24.34 0.1M
2024-05-30 23.01 24.39 22.85 23.68 0.1M
2024-05-29 23.26 23.98 22.62 22.73 0.1M
2024-05-28 23.56 24.04 23.28 23.62 0.1M
2024-05-24 23.26 23.61 22.84 23.54 0.1M
2024-05-23 23.92 23.92 22.66 23.02 0.1M
2024-05-22 25.70 25.70 23.79 23.98 0.1M
2024-05-21 25.85 26.03 25.45 25.68 0.1M
2024-05-20 26.14 26.63 25.74 25.94 0.1M
2024-05-17 26.41 27.09 26.00 26.05 0.1M
2024-05-16 25.93 26.44 25.47 26.44 0.1M
2024-05-15 26.61 26.66 25.78 25.92 0.1M
2024-05-14 25.92 26.25 25.59 26.22 0.1M
2024-05-13 24.82 25.87 24.49 25.50 0.1M
2024-05-10 24.14 25.02 22.47 24.79 0.3M
2024-05-09 23.67 24.30 23.10 24.08 0.1M
2024-05-08 22.08 23.84 22.08 23.71 0.1M
2024-05-07 22.10 22.62 21.94 22.44 0.1M
2024-05-06 21.71 22.33 21.70 22.09 0.1M
2024-05-03 21.13 21.69 20.85 21.62 0.1M
2024-05-02 20.41 21.20 20.41 21.03 0.2M
2024-05-01 19.16 20.88 19.16 20.16 0.1M
2024-04-30 19.79 20.46 19.06 19.08 0.2M
2024-04-29 19.60 20.67 19.54 19.77 0.2M
2024-04-26 19.36 20.46 18.41 19.52 0.3M
2024-04-25 24.72 24.72 18.20 19.30 0.4M
2024-04-24 27.88 28.76 27.88 28.72 0.1M
2024-04-23 27.97 28.71 27.97 28.26 0.0M
2024-04-22 28.49 28.53 27.97 28.07 0.1M
2024-04-19 27.20 28.40 27.20 28.32 0.1M
2024-04-18 27.19 28.10 27.19 27.34 0.1M
2024-04-17 26.90 27.68 26.85 27.17 0.1M
2024-04-16 27.57 27.57 26.85 26.90 0.1M
2024-04-15 27.33 27.69 26.97 27.62 0.1M
2024-04-12 27.86 28.08 27.15 27.33 0.1M
2024-04-11 27.59 28.11 27.33 27.93 0.1M
2024-04-10 28.06 28.09 26.68 27.31 0.1M
2024-04-09 28.18 28.68 28.18 28.47 0.0M
2024-04-08 28.44 28.73 27.97 28.03 0.1M
2024-04-05 28.72 28.86 28.30 28.30 0.0M
2024-04-04 29.87 30.15 28.94 28.94 0.1M
2024-04-03 28.60 29.63 28.60 29.44 0.1M
2024-04-02 30.07 30.07 28.74 28.89 0.1M
2024-04-01 31.64 31.64 30.26 30.27 0.0M
2024-03-28 31.52 31.82 31.20 31.51 0.1M
2024-03-27 31.07 31.42 30.82 31.27 0.0M
2024-03-26 30.11 31.00 30.11 30.92 0.1M
2024-03-25 30.73 31.17 30.04 30.21 0.1M
2024-03-22 31.81 31.81 30.38 30.52 0.1M
2024-03-21 31.99 32.09 31.57 31.71 0.1M
2024-03-20 30.83 31.75 30.56 31.66 0.1M
2024-03-19 30.59 31.28 30.52 30.73 0.1M
2024-03-18 31.81 31.81 30.46 30.63 0.1M
2024-03-15 31.02 32.09 31.02 31.69 0.2M
2024-03-14 31.94 31.94 30.50 31.10 0.1M
2024-03-13 32.46 32.71 31.96 32.10 0.1M
2024-03-12 33.06 33.06 32.29 32.55 0.0M
2024-03-11 32.97 33.35 32.47 32.99 0.0M
2024-03-08 32.53 33.21 32.43 33.06 0.1M
2024-03-07 32.84 33.15 32.05 32.20 0.1M
2024-03-06 32.68 34.00 31.90 32.54 0.1M
2024-03-05 33.37 33.43 32.74 32.85 0.1M
2024-03-04 33.88 36.12 33.11 33.61 0.1M
2024-03-01 33.35 33.87 33.18 33.71 0.1M
2024-02-29 33.93 34.24 33.03 33.54 0.1M
2024-02-28 33.76 34.32 33.46 33.48 0.1M
2024-02-27 35.35 35.71 33.72 33.87 0.1M
2024-02-26 36.01 36.93 35.14 35.60 0.1M
2024-02-23 29.91 37.51 29.63 36.70 0.3M
2024-02-22 35.39 35.39 27.50 28.33 0.2M
2024-02-21 36.20 36.20 35.44 35.65 0.1M
2024-02-20 37.76 37.91 36.24 36.30 0.1M
2024-02-16 38.57 38.96 37.91 38.07 0.1M
2024-02-15 36.98 38.52 36.40 38.35 0.2M
2024-02-14 36.94 37.05 35.65 36.30 0.4M
2024-02-13 35.90 36.47 34.76 36.10 0.4M
2024-02-12 33.93 36.32 33.92 36.05 0.5M
2024-02-09 34.30 35.30 33.77 34.37 0.1M
2024-02-08 33.52 34.24 33.11 34.04 0.3M
2024-02-07 34.13 34.25 33.64 33.83 0.1M
2024-02-06 35.34 35.97 34.33 34.40 0.1M
2024-02-05 36.19 36.36 35.10 35.51 0.0M
2024-02-02 37.60 37.86 36.38 36.74 0.0M
2024-02-01 37.18 38.23 36.90 38.09 0.1M
2024-01-31 37.60 38.16 36.90 36.90 0.0M
2024-01-30 37.67 37.89 37.27 37.44 0.0M
2024-01-29 37.96 37.96 37.16 37.93 0.0M
2024-01-26 37.55 38.09 37.25 37.77 0.0M
2024-01-25 36.84 37.37 36.37 37.37 0.0M
2024-01-24 37.61 37.61 35.98 36.21 0.0M
2024-01-23 37.84 38.15 37.08 37.18 0.0M
2024-01-22 36.22 37.49 36.20 37.38 0.0M
2024-01-19 35.82 36.13 35.31 36.07 0.0M
2024-01-18 36.62 36.78 35.21 35.60 0.0M
2024-01-17 36.68 37.09 36.35 36.41 0.0M
2024-01-16 36.84 37.62 36.82 37.21 0.0M
2024-01-12 37.39 37.51 36.97 37.20 0.0M
2024-01-11 37.80 37.89 36.64 36.83 0.0M
2024-01-10 37.92 37.98 37.53 37.91 0.0M
2024-01-09 38.12 38.28 37.70 37.92 0.0M
2024-01-08 38.27 38.71 37.75 38.62 0.0M
2024-01-05 37.58 38.43 37.58 38.09 0.0M
2024-01-04 38.79 39.15 37.66 37.94 0.1M
2024-01-03 39.27 39.43 38.43 38.65 0.1M
2024-01-02 38.60 39.59 38.21 39.40 0.1M