Acm Research

ACMR
🏛️ usa →
39.13
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 37.40 37.66 37.30 37.30 97.6K
09:31 37.32 37.57 37.19 37.33 10.4K
09:32 37.37 37.37 37.23 37.31 5.4K
09:33 37.31 37.43 37.31 37.36 8.9K
09:34 37.55 37.57 37.34 37.57 10.2K
09:35 37.57 37.73 37.57 37.73 8.2K
09:36 37.71 37.81 37.65 37.75 22.8K
09:37 37.76 37.77 37.67 37.67 5.7K
09:38 37.73 37.74 37.63 37.69 10.5K
09:39 37.69 37.72 37.62 37.65 16.5K
09:40 37.69 37.79 37.55 37.65 16.0K
09:41 37.62 37.63 37.52 37.52 9.4K
09:42 37.51 37.51 37.38 37.41 22.7K
09:43 37.45 37.51 37.41 37.41 15.5K
09:44 37.42 37.42 37.36 37.36 18.1K
09:45 37.34 37.58 37.34 37.57 9.6K
09:46 37.68 37.69 37.60 37.60 5.3K
09:47 37.67 37.67 37.63 37.63 5.4K
09:48 37.67 37.85 37.61 37.85 5.1K
09:49 37.92 37.92 37.76 37.78 4.3K
09:50 37.77 37.83 37.73 37.82 2.1K
09:51 37.82 37.96 37.80 37.80 13.7K
09:52 37.83 37.83 37.57 37.57 10.4K
09:53 37.49 37.73 37.49 37.73 8.9K
09:54 37.81 37.92 37.81 37.92 2.7K
09:55 37.89 37.96 37.89 37.96 5.8K
09:56 37.94 37.98 37.94 37.94 5.6K
09:57 37.94 37.97 37.91 37.97 3.3K
09:58 37.99 37.99 37.91 37.91 4.2K
09:59 37.94 38.03 37.94 38.03 4.9K
10:00 38.13 38.13 38.04 38.04 11.8K
10:01 38.13 38.13 37.94 37.97 6.2K
10:02 37.93 38.01 37.90 37.90 4.9K
10:03 38.03 38.03 37.98 38.00 5.1K
10:04 37.99 37.99 37.98 37.98 4.3K
10:05 38.01 38.01 37.98 38.00 7.1K
10:06 37.99 37.99 37.94 37.94 6.1K
10:07 37.94 37.97 37.93 37.93 7.1K
10:08 37.91 37.91 37.90 37.90 2.2K
10:09 37.90 37.90 37.76 37.76 5.1K
10:10 37.68 37.73 37.68 37.73 4.2K
10:11 37.73 37.85 37.73 37.85 54.0K
10:12 37.82 37.95 37.82 37.95 9.6K
10:13 37.98 38.09 37.98 38.00 6.2K
10:14 38.03 38.03 37.99 38.02 3.7K
10:15 38.03 38.08 38.02 38.02 7.1K
10:16 38.02 38.02 38.02 38.02 1.8K
10:17 38.02 38.02 37.99 37.99 2.0K
10:18 38.02 38.02 37.99 38.00 18.9K
10:19 38.03 38.03 38.03 38.03 0.7K
10:20 38.03 38.03 37.98 37.98 8.9K
10:21 37.98 38.12 37.97 38.12 14.5K
10:22 38.14 38.14 38.07 38.07 3.8K
10:23 38.07 38.07 38.05 38.05 4.5K
10:24 38.04 38.09 38.04 38.09 3.5K
10:25 38.11 38.14 38.11 38.12 5.5K
10:26 38.14 38.16 38.09 38.09 6.6K
10:27 38.11 38.13 38.06 38.06 6.9K
10:28 38.04 38.05 38.00 38.03 16.1K
10:29 38.04 38.05 38.00 38.05 4.4K
10:30 38.05 38.05 38.02 38.02 2.1K
10:31 38.04 38.14 38.02 38.14 17.5K
10:32 38.14 38.20 38.14 38.14 6.9K
10:33 38.10 38.10 38.07 38.09 4.2K
10:34 38.10 38.15 38.10 38.11 5.5K
10:35 38.11 38.11 37.95 37.97 30.4K
10:36 37.97 38.01 37.80 37.84 57.1K
10:37 37.82 37.92 37.82 37.90 4.5K
10:38 37.93 37.93 37.86 37.85 5.0K
10:39 37.90 37.90 37.89 37.89 3.1K
10:40 37.88 37.88 37.75 37.75 6.5K
10:41 37.75 37.76 37.75 37.76 1.9K
10:42 37.74 37.74 37.67 37.67 3.5K
10:43 37.67 37.67 37.65 37.65 2.1K
10:44 37.69 37.71 37.68 37.71 13.3K
10:45 37.71 37.72 37.71 37.71 1.7K
10:46 37.71 37.71 37.60 37.61 7.1K
10:47 37.62 37.70 37.62 37.70 6.3K
10:48 37.74 37.79 37.74 37.74 8.9K
10:49 37.74 37.76 37.74 37.74 3.1K
10:50 37.70 37.70 37.61 37.65 4.6K
10:51 37.66 37.66 37.61 37.62 3.9K
10:52 37.64 37.66 37.60 37.63 7.2K
10:53 37.63 37.63 37.54 37.54 3.6K
10:54 37.50 37.50 37.34 37.34 6.3K
10:55 37.38 37.38 37.35 37.35 10.3K
10:56 37.34 37.38 37.26 37.38 6.9K
10:57 37.42 37.42 37.40 37.42 4.6K
10:58 37.42 37.42 37.35 37.37 5.2K
10:59 37.39 37.41 37.38 37.41 1.5K
11:00 37.38 37.38 37.35 37.35 3.2K
11:01 37.38 37.41 37.36 37.37 5.7K
11:02 37.37 37.37 37.28 37.28 3.4K
11:03 37.27 37.27 37.22 37.22 6.1K
11:04 37.20 37.22 37.18 37.18 4.6K
11:05 37.09 37.13 37.09 37.13 9.1K
11:06 37.13 37.13 36.96 37.02 14.5K
11:07 37.02 37.02 36.97 36.97 11.3K
11:08 36.93 36.95 36.92 36.95 5.9K
11:09 36.95 37.00 36.91 36.91 15.7K
11:10 36.81 36.85 36.81 36.85 4.1K
11:11 36.89 36.96 36.88 36.96 13.1K
11:12 36.92 36.96 36.92 36.94 4.6K
11:13 36.90 36.99 36.90 36.99 7.6K
11:14 36.92 36.92 36.92 36.92 1.0K
11:15 36.94 36.94 36.89 36.91 3.0K
11:16 36.88 36.97 36.88 36.97 13.1K
11:17 36.95 36.99 36.95 36.99 1.9K
11:18 36.99 37.05 36.99 37.05 3.1K
11:19 37.10 37.10 37.08 37.08 3.3K
11:20 37.11 37.14 37.11 37.14 8.1K
11:21 37.10 37.12 37.06 37.06 6.1K
11:22 37.01 37.03 37.01 37.03 3.6K
11:23 37.09 37.21 37.09 37.15 9.7K
11:24 37.15 37.28 37.15 37.28 12.2K
11:25 37.30 37.31 37.26 37.28 6.2K
11:26 37.30 37.38 37.30 37.35 5.3K
11:27 37.27 37.27 37.26 37.26 0.7K
11:28 37.24 37.29 37.23 37.23 3.9K
11:29 37.24 37.24 37.19 37.22 2.6K
11:30 37.19 37.22 37.04 37.04 47.1K
11:31 37.05 37.08 37.01 37.08 10.5K
11:32 37.10 37.10 37.08 37.08 4.0K
11:33 37.08 37.12 37.08 37.12 2.6K
11:34 37.11 37.21 37.11 37.21 4.9K
11:35 37.23 37.23 37.18 37.18 2.9K
11:36 37.17 37.20 37.17 37.18 4.0K
11:37 37.18 37.22 37.18 37.22 1.9K
11:38 37.23 37.23 37.16 37.16 2.0K
11:39 37.18 37.24 37.18 37.25 37.1K
11:40 37.25 37.25 37.18 37.20 22.6K
11:41 37.18 37.22 37.18 37.18 5.5K
11:42 37.21 37.21 37.21 37.21 0.9K
11:43 37.19 37.22 37.19 37.22 2.3K
11:44 37.25 37.28 37.25 37.28 3.2K
11:45 37.27 37.28 37.27 37.28 2.7K
11:46 37.28 37.28 37.28 37.28 2.1K
11:47 37.26 37.36 37.26 37.35 5.2K
11:48 37.39 37.39 37.36 37.38 3.3K
11:49 37.36 37.38 37.33 37.33 4.4K
11:51 37.37 37.37 37.33 37.33 3.1K
11:52 37.42 37.44 37.39 37.44 2.9K
11:53 37.42 37.43 37.42 37.42 4.4K
11:54 37.43 37.43 37.43 37.42 1.7K
11:55 37.42 37.42 37.42 37.42 1.5K
11:56 37.46 37.47 37.46 37.47 3.2K
11:57 37.47 37.47 37.39 37.39 6.7K
11:58 37.38 37.38 37.38 37.38 0.9K
11:59 37.40 37.40 37.36 37.36 4.5K
12:00 37.36 37.36 37.36 37.35 1.7K
12:01 37.33 37.34 37.28 37.28 3.3K
12:02 37.26 37.26 37.21 37.21 4.4K
12:03 37.18 37.18 37.16 37.16 4.3K
12:04 37.17 37.18 37.17 37.18 1.5K
12:05 37.17 37.17 37.17 37.17 0.9K
12:06 37.17 37.19 37.17 37.19 4.9K
12:07 37.18 37.18 37.15 37.15 3.0K
12:08 37.14 37.14 37.10 37.10 3.1K
12:09 37.10 37.10 37.07 37.10 2.0K
12:10 37.07 37.07 36.94 36.96 12.0K
12:11 36.91 36.91 36.84 36.85 9.2K
12:12 36.85 36.88 36.85 36.88 4.2K
12:13 36.85 36.88 36.85 36.88 2.0K
12:14 36.88 36.88 36.84 36.85 4.6K
12:15 36.88 36.92 36.84 36.92 7.2K
12:16 36.95 37.09 36.95 37.09 6.9K
12:17 37.12 37.14 37.12 37.14 3.6K
12:18 37.12 37.12 37.07 37.07 7.5K
12:19 37.08 37.08 37.06 37.06 0.5K
12:20 37.06 37.13 37.04 37.13 5.3K
12:21 37.13 37.13 37.08 37.10 3.5K
12:22 37.13 37.13 37.10 37.10 5.4K
12:23 37.14 37.14 37.04 37.04 6.4K
12:24 37.01 37.08 37.01 37.08 3.1K
12:25 37.09 37.11 37.09 37.11 1.9K
12:26 37.13 37.16 37.11 37.14 4.3K
12:27 37.16 37.20 37.16 37.20 3.1K
12:28 37.22 37.23 37.20 37.23 2.3K
12:29 37.25 37.30 37.25 37.28 8.9K
12:30 37.28 37.28 37.25 37.28 3.3K
12:31 37.37 37.39 37.37 37.38 40.3K
12:32 37.35 37.35 37.23 37.33 19.0K
12:33 37.37 37.37 37.37 37.37 1.6K
12:34 37.36 37.36 37.36 37.35 1.4K
12:35 37.36 37.36 37.36 37.36 1.4K
12:36 37.40 37.47 37.40 37.47 2.8K
12:37 37.42 37.42 37.41 37.41 5.9K
12:38 37.43 37.43 37.43 37.42 4.1K
12:39 37.43 37.43 37.40 37.40 8.7K
12:40 37.38 37.38 37.34 37.34 4.2K
12:41 37.30 37.30 37.30 37.30 1.4K
12:42 37.32 37.37 37.32 37.34 24.5K
12:43 37.34 37.34 37.34 37.34 1.7K
12:44 37.31 37.36 37.31 37.36 3.7K
12:45 37.36 37.36 37.32 37.36 4.9K
12:46 37.36 37.38 37.30 37.30 4.2K
12:47 37.30 37.30 37.30 37.30 7.0K
12:48 37.27 37.28 37.27 37.28 1.8K
12:49 37.30 37.33 37.30 37.31 5.7K
12:50 37.35 37.35 37.35 37.35 0.5K
12:51 37.33 37.33 37.29 37.31 1.6K
12:52 37.33 37.38 37.33 37.38 6.7K
12:53 37.40 37.40 37.40 37.40 2.7K
12:54 37.45 37.45 37.43 37.42 5.5K
12:55 37.43 37.45 37.41 37.43 2.9K
12:56 37.43 37.43 37.36 37.36 3.7K
12:57 37.38 37.41 37.38 37.41 1.7K
12:58 37.43 37.43 37.41 37.41 3.1K
12:59 37.41 37.43 37.40 37.43 1.1K
13:00 37.41 37.48 37.40 37.48 8.5K
13:01 37.49 37.51 37.49 37.51 5.4K
13:02 37.49 37.49 37.46 37.46 4.2K
13:03 37.47 37.47 37.46 37.46 0.5K
13:04 37.47 37.50 37.46 37.47 6.6K
13:05 37.47 37.48 37.47 37.48 0.9K
13:06 37.50 37.51 37.50 37.51 3.7K
13:07 37.53 37.53 37.49 37.50 3.7K
13:08 37.50 37.51 37.50 37.51 1.7K
13:09 37.55 37.56 37.51 37.51 4.9K
13:10 37.52 37.52 37.49 37.49 2.4K
13:11 37.50 37.52 37.50 37.51 5.5K
13:12 37.49 37.53 37.47 37.53 8.8K
13:13 37.53 37.53 37.53 37.53 1.5K
13:14 37.56 37.56 37.52 37.54 4.7K
13:15 37.53 37.53 37.49 37.49 1.6K
13:16 37.49 37.53 37.49 37.53 2.3K
13:17 37.54 37.58 37.54 37.55 3.4K
13:18 37.52 37.52 37.44 37.44 3.4K
13:19 37.43 37.43 37.43 37.43 0.3K
13:20 37.42 37.42 37.35 37.35 3.7K
13:21 37.32 37.32 37.27 37.27 2.8K
13:22 37.27 37.32 37.27 37.30 40.5K
13:23 37.28 37.28 37.28 37.28 3.5K
13:24 37.29 37.29 37.29 37.29 2.7K
13:25 37.32 37.32 37.32 37.32 0.7K
13:26 37.30 37.37 37.30 37.37 3.8K
13:27 37.40 37.42 37.40 37.42 2.3K
13:29 37.42 37.45 37.42 37.44 4.7K
13:30 37.47 37.51 37.46 37.46 6.5K
13:31 37.46 37.47 37.39 37.39 3.8K
13:32 37.35 37.35 37.35 37.35 1.0K
13:33 37.34 37.34 37.33 37.34 2.1K
13:34 37.31 37.32 37.31 37.32 3.7K
13:35 37.27 37.27 37.24 37.24 1.0K
13:36 37.19 37.20 37.16 37.19 6.8K
13:38 37.18 37.19 37.13 37.13 5.5K
13:39 37.13 37.19 37.13 37.19 4.7K
13:40 37.18 37.22 37.18 37.22 31.4K
13:41 37.23 37.23 37.20 37.22 3.6K
13:42 37.23 37.23 37.19 37.19 6.0K
13:43 37.21 37.21 37.16 37.19 4.7K
13:44 37.24 37.30 37.24 37.29 2.4K
13:45 37.30 37.30 37.27 37.28 3.0K
13:46 37.28 37.28 37.28 37.28 0.9K
13:47 37.28 37.31 37.26 37.28 5.4K
13:48 37.28 37.28 37.26 37.26 1.8K
13:49 37.28 37.28 37.23 37.23 3.0K
13:50 37.23 37.23 37.23 37.23 1.0K
13:51 37.21 37.25 37.21 37.23 45.8K
13:52 37.23 37.23 37.20 37.23 5.5K
13:53 37.26 37.27 37.24 37.27 8.3K
13:54 37.29 37.30 37.24 37.24 4.0K
13:55 37.24 37.29 37.24 37.28 7.4K
13:56 37.28 37.28 37.23 37.24 3.7K
13:57 37.24 37.24 37.18 37.20 6.7K
13:58 37.20 37.22 37.20 37.20 4.7K
13:59 37.22 37.22 37.22 37.22 4.5K
14:00 37.21 37.21 37.15 37.15 4.9K
14:01 37.13 37.14 37.08 37.09 25.7K
14:02 37.06 37.06 37.05 37.05 5.2K
14:03 37.01 37.01 36.98 36.98 2.7K
14:04 37.00 37.00 36.95 36.95 8.4K
14:05 36.95 37.04 36.95 37.04 5.2K
14:06 37.00 37.07 36.99 37.07 6.6K
14:07 37.05 37.07 37.05 37.07 2.4K
14:08 37.06 37.06 37.05 37.04 3.0K
14:09 37.04 37.07 37.04 37.07 2.0K
14:10 37.08 37.16 37.08 37.16 6.9K
14:11 37.15 37.17 37.12 37.13 5.9K
14:12 37.19 37.20 37.19 37.20 1.9K
14:13 37.20 37.25 37.20 37.25 3.6K
14:14 37.25 37.26 37.25 37.26 2.1K
14:15 37.28 37.31 37.28 37.31 3.3K
14:16 37.34 37.39 37.33 37.37 5.8K
14:17 37.35 37.35 37.35 37.35 1.8K
14:18 37.37 37.40 37.37 37.40 3.2K
14:19 37.42 37.42 37.38 37.38 7.9K
14:20 37.40 37.40 37.37 37.38 6.2K
14:21 37.38 37.42 37.38 37.42 7.2K
14:22 37.42 37.42 37.38 37.39 5.4K
14:23 37.39 37.39 37.37 37.39 2.8K
14:24 37.40 37.44 37.40 37.43 3.4K
14:25 37.41 37.44 37.41 37.44 3.9K
14:26 37.45 37.46 37.44 37.46 6.1K
14:27 37.45 37.45 37.42 37.42 6.9K
14:28 37.43 37.43 37.40 37.40 2.4K
14:29 37.40 37.40 37.37 37.37 4.5K
14:30 37.37 37.37 37.36 37.36 5.5K
14:31 37.37 37.39 37.37 37.38 5.1K
14:32 37.39 37.43 37.30 37.32 41.1K
14:33 37.31 37.31 37.25 37.28 4.9K
14:34 37.29 37.31 37.29 37.31 2.4K
14:35 37.37 37.37 37.34 37.36 5.8K
14:36 37.39 37.44 37.39 37.43 7.6K
14:37 37.43 37.43 37.33 37.35 9.5K
14:38 37.35 37.35 37.35 37.35 1.0K
14:39 37.38 37.41 37.38 37.41 4.1K
14:40 37.43 37.43 37.42 37.43 1.4K
14:41 37.40 37.46 37.38 37.39 40.4K
14:42 37.42 37.44 37.38 37.44 7.2K
14:43 37.44 37.46 37.44 37.44 22.4K
14:44 37.41 37.44 37.41 37.44 35.8K
14:45 37.43 37.44 37.43 37.43 8.0K
14:46 37.42 37.42 37.42 37.42 1.2K
14:47 37.43 37.46 37.42 37.45 5.4K
14:48 37.45 37.49 37.45 37.49 42.4K
14:49 37.50 37.54 37.50 37.54 4.7K
14:50 37.58 37.59 37.58 37.59 1.5K
14:51 37.57 37.61 37.57 37.61 9.4K
14:52 37.62 37.65 37.61 37.65 6.1K
14:53 37.65 37.65 37.60 37.60 3.5K
14:54 37.65 37.67 37.64 37.64 2.7K
14:55 37.62 37.65 37.62 37.64 1.3K
14:56 37.66 37.66 37.64 37.64 5.1K
14:57 37.65 37.66 37.64 37.64 9.4K
14:58 37.64 37.69 37.60 37.69 7.1K
14:59 37.72 37.75 37.72 37.74 2.0K
15:00 37.72 37.72 37.69 37.72 1.7K
15:01 37.71 37.71 37.67 37.69 5.2K
15:02 37.69 37.69 37.68 37.68 5.1K
15:03 37.68 37.68 37.63 37.68 7.0K
15:04 37.70 37.70 37.69 37.69 1.5K
15:05 37.67 37.69 37.67 37.69 1.0K
15:06 37.71 37.74 37.69 37.69 3.8K
15:07 37.69 37.69 37.63 37.63 14.8K
15:08 37.59 37.59 37.54 37.54 2.5K
15:09 37.54 37.54 37.54 37.54 1.6K
15:10 37.54 37.54 37.48 37.50 10.9K
15:11 37.50 37.53 37.49 37.53 5.1K
15:12 37.54 37.57 37.54 37.57 6.2K
15:13 37.56 37.56 37.53 37.53 2.0K
15:14 37.53 37.53 37.51 37.53 5.3K
15:15 37.53 37.56 37.51 37.56 9.7K
15:16 37.57 37.57 37.56 37.56 4.2K
15:17 37.57 37.59 37.57 37.59 4.5K
15:18 37.59 37.59 37.52 37.52 5.6K
15:19 37.53 37.55 37.53 37.55 8.8K
15:20 37.54 37.65 37.54 37.65 8.4K
15:21 37.63 37.63 37.58 37.58 13.8K
15:22 37.58 37.58 37.56 37.58 14.2K
15:23 37.58 37.59 37.57 37.57 4.5K
15:24 37.58 37.58 37.54 37.58 8.1K
15:25 37.56 37.57 37.56 37.57 2.8K
15:26 37.56 37.57 37.54 37.54 4.9K
15:27 37.54 37.56 37.54 37.55 8.6K
15:28 37.53 37.56 37.53 37.53 7.9K
15:29 37.56 37.63 37.56 37.63 8.4K
15:30 37.64 37.66 37.64 37.66 6.1K
15:31 37.66 37.71 37.65 37.71 4.7K
15:32 37.72 37.72 37.70 37.72 19.9K
15:33 37.72 37.80 37.72 37.78 12.4K
15:34 37.78 37.82 37.77 37.82 8.9K
15:35 37.82 37.83 37.81 37.82 9.3K
15:36 37.84 37.84 37.76 37.81 10.4K
15:37 37.82 37.82 37.81 37.81 5.6K
15:38 37.81 37.84 37.81 37.82 3.3K
15:39 37.83 37.83 37.81 37.82 5.9K
15:40 37.76 37.79 37.76 37.78 13.8K
15:41 37.78 37.78 37.75 37.78 7.3K
15:42 37.78 37.82 37.78 37.82 5.6K
15:43 37.82 37.84 37.82 37.83 15.5K
15:44 37.83 37.84 37.83 37.83 5.5K
15:45 37.86 37.94 37.86 37.94 22.9K
15:46 37.92 37.93 37.86 37.89 19.1K
15:47 37.84 37.84 37.82 37.83 2.0K
15:48 37.83 37.87 37.83 37.87 6.6K
15:49 37.84 37.92 37.83 37.92 20.4K
15:50 37.94 38.06 37.94 38.05 54.0K
15:51 38.06 38.09 38.03 38.04 25.8K
15:52 38.02 38.03 37.92 38.00 51.3K
15:53 37.99 38.12 37.99 38.05 37.1K
15:54 38.04 38.05 37.98 38.05 55.5K
15:55 38.03 38.03 37.90 37.95 69.1K
15:56 37.94 37.99 37.91 37.91 52.8K
15:57 37.96 37.99 37.96 37.98 51.3K
15:58 37.97 37.98 37.92 37.96 57.1K
15:59 37.96 37.97 37.91 37.96 7,393.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available