Hot Features
프리미엄
Amplify Energy Corp (AMPY)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.148588410104 | 6.73 | 6.93 | 6.5 | 212571 | 6.65064506 | CS |
| 4 | 0 | 0 | 6.72 | 7.2336 | 6.4815 | 251256 | 6.74733865 | CS |
| 12 | -0.36 | -5.08474576271 | 7.08 | 7.35 | 6.12 | 282411 | 6.67647007 | CS |
| 26 | 0.48 | 7.69230769231 | 6.24 | 8.15 | 5.705 | 376918 | 6.78599219 | CS |
| 52 | 0.57 | 9.26829268293 | 6.15 | 8.15 | 3.56 | 463739 | 6.41908395 | CS |
| 156 | 4 | 147.058823529 | 2.72 | 10.38 | 2.72 | 581059 | 6.6308169 | CS |
| 260 | 1.11 | 19.7860962567 | 5.61 | 10.38 | 0.4925 | 748069 | 4.4219968 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 6.64 | 0.08 | 1.22 | 6.5599999 | 6.65 | 6.5 | 209940 |
| 1732059600 | 6.5599999 | -0.04 | -0.61 | 6.62 | 6.69 | 6.5 | 219761 |
| 1731973200 | 6.6 | -0.01 | -0.15 | 6.71 | 6.79 | 6.6 | 218464 |
| 1731714000 | 6.61 | -0.21 | -3.08 | 6.83 | 6.93 | 6.61 | 190933 |
| 1731627600 | 6.82 | 0.2 | 3.02 | 6.67 | 6.88 | 6.62 | 240897 |
| 1731541200 | 6.62 | -0.12 | -1.78 | 6.75 | 6.75 | 6.535 | 224201 |
| 1731454800 | 6.74 | -0.06 | -0.88 | 6.84 | 6.875 | 6.675 | 233436 |
| 1731368400 | 6.8 | 0.19 | 2.87 | 6.61 | 6.965 | 6.55 | 361819 |
| 1731109200 | 6.61 | -0.26 | -3.78 | 6.87 | 6.87 | 6.6 | 359653 |
| 1731022800 | 6.87 | -0.31 | -4.32 | 7.08 | 7.08 | 6.68 | 499427 |
| 1730936400 | 7.18 | 0.45 | 6.69 | 7.06 | 7.2336 | 6.9011 | 576709 |
| 1730850000 | 6.73 | 0.09 | 1.36 | 6.65 | 6.78 | 6.64 | 224518 |
| 1730763600 | 6.64 | 0.1 | 1.53 | 6.57 | 6.695 | 6.555 | 156498 |
| 1730500800 | 6.54 | -0.08 | -1.21 | 6.73 | 6.77 | 6.5 | 232736 |
| 1730414400 | 6.62 | -0.09 | -1.34 | 6.76 | 6.85 | 6.59 | 213066 |
| 1730328000 | 6.71 | 0.11 | 1.67 | 6.67 | 6.79 | 6.61 | 179252 |
| 1730241600 | 6.6 | 0.03 | 0.46 | 6.57 | 6.61 | 6.485 | 129285 |
| 1730155200 | 6.57 | -0.18 | -2.67 | 6.54 | 6.625 | 6.4814999 | 204826 |
| 1729896000 | 6.75 | -0.04 | -0.59 | 6.84 | 6.87 | 6.6685 | 175476 |
| 1729809600 | 6.79 | 0.12 | 1.80 | 6.72 | 6.81 | 6.67 | 235192 |
| 1729723200 | 6.67 | 0.02 | 0.30 | 6.62 | 6.675 | 6.535 | 261971 |
| 1729636800 | 6.65 | 0.11 | 1.68 | 6.59 | 6.71 | 6.57 | 250758 |
| 1729550400 | 6.54 | -0.01 | -0.15 | 6.58 | 6.64 | 6.5 | 195460 |
| 1729291200 | 6.55 | -0.14 | -2.09 | 6.66 | 6.66 | 6.494 | 254864 |
| 1729204800 | 6.69 | 0.13 | 1.98 | 6.5599999 | 6.7 | 6.49 | 206560 |
| 1729118400 | 6.5599999 | -0.07 | -1.06 | 6.69 | 6.715 | 6.5599999 | 297236 |
| 1729032000 | 6.63 | -0.28 | -4.05 | 6.69 | 6.74 | 6.55 | 385342 |
| 1728945600 | 6.91 | -0.13 | -1.85 | 7.06 | 7.06 | 6.895 | 172670 |
| 1728686400 | 7.04 | 0.14 | 2.03 | 6.91 | 7.08 | 6.91 | 245352 |
| 1728600000 | 6.9 | -0.02 | -0.29 | 6.94 | 7.03 | 6.83 | 242156 |
| 1728513600 | 6.92 | -0.09 | -1.28 | 6.95 | 6.97 | 6.83 | 176829 |
| 1728427200 | 7.01 | -0.21 | -2.91 | 7.13 | 7.155 | 6.95 | 455201 |
| 1728340800 | 7.22 | 0.13 | 1.83 | 7.1 | 7.35 | 7.08 | 339608 |
| 1728081600 | 7.09 | 0.14 | 2.01 | 6.98 | 7.12 | 6.8799 | 312868 |
| 1727995200 | 6.95 | 0.21 | 3.12 | 6.75 | 6.97 | 6.6799 | 421560 |
| 1727908800 | 6.74 | 0.08 | 1.20 | 6.69 | 6.8 | 6.61 | 230268 |
| 1727822400 | 6.66 | 0.13 | 1.99 | 6.48 | 6.74 | 6.428 | 300685 |
| 1727736000 | 6.53 | 0.12 | 1.87 | 6.36 | 6.545 | 6.34 | 269920 |
| 1727476800 | 6.41 | 0.16 | 2.56 | 6.32 | 6.445 | 6.3002 | 252859 |
| 1727390400 | 6.25 | -0.21 | -3.25 | 6.34 | 6.43 | 6.215 | 425813 |
| 1727304000 | 6.46 | -0.13 | -1.97 | 6.58 | 6.63 | 6.41 | 253333 |
| 1727217600 | 6.59 | -0.07 | -1.05 | 6.77 | 6.77 | 6.59 | 241631 |
| 1727131200 | 6.66 | 0.01 | 0.15 | 6.65 | 6.804 | 6.555 | 210657 |
| 1726872000 | 6.65 | -0.08 | -1.19 | 6.7 | 6.7 | 6.5599999 | 677548 |
| 1726785600 | 6.73 | 0.09 | 1.36 | 6.84 | 6.856 | 6.68 | 181599 |
| 1726699200 | 6.64 | -0.11 | -1.63 | 6.73 | 6.935 | 6.64 | 253438 |
| 1726612800 | 6.75 | 0.25 | 3.85 | 6.5 | 6.775 | 6.5 | 365756 |
| 1726526400 | 6.5 | 0.15 | 2.36 | 6.4 | 6.53 | 6.34 | 192143 |
| 1726267200 | 6.35 | 0.07 | 1.11 | 6.3 | 6.39 | 6.275 | 250964 |
| 1726180800 | 6.28 | 0.01 | 0.16 | 6.3 | 6.38 | 6.21 | 396663 |
| 1726094400 | 6.2699999 | -0.09 | -1.42 | 6.34 | 6.34 | 6.12 | 356618 |
| 1726008000 | 6.36 | 0.05 | 0.79 | 6.29 | 6.37 | 6.17 | 360501 |
| 1725921600 | 6.3099999 | -0.01 | -0.16 | 6.33 | 6.48 | 6.2699999 | 276265 |
| 1725662400 | 6.32 | -0.16 | -2.47 | 6.48 | 6.53 | 6.23 | 321434 |
| 1725576000 | 6.48 | 0.04 | 0.62 | 6.47 | 6.55 | 6.4349999 | 264732 |
| 1725489600 | 6.44 | -0.26 | -3.88 | 6.7 | 6.755 | 6.43 | 505706 |
| 1725403200 | 6.7 | -0.43 | -6.03 | 6.92 | 6.93 | 6.63 | 498368 |
| 1725057600 | 7.13 | -0.05 | -0.70 | 7.14 | 7.14 | 7.04 | 204664 |
| 1724971200 | 7.18 | 0.12 | 1.70 | 7.08 | 7.2154 | 7.07 | 261873 |
| 1724884800 | 7.06 | 0.01 | 0.14 | 6.96 | 7.065 | 6.92 | 256857 |
| 1724798400 | 7.05 | -0.05 | -0.70 | 7.1 | 7.1 | 6.95 | 285132 |
| 1724712000 | 7.1 | -0.05 | -0.70 | 7.22 | 7.3312 | 7.1 | 298816 |
| 1724452800 | 7.15 | 0.24 | 3.47 | 6.96 | 7.155 | 6.96 | 289507 |
| 1724366400 | 6.91 | -0.09 | -1.29 | 7 | 7.03 | 6.89 | 280091 |
| 1724280000 | 7 | 0 | 0.00 | 7.02 | 7.06 | 6.905 | 345890 |
