Acm Research

ACMR
🏛️ usa →
38.63
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 84.70 87.00 84.70 85.27 0.2M
2021-12-30 80.38 86.41 80.38 85.16 0.3M
2021-12-29 78.50 80.75 77.30 80.61 0.2M
2021-12-28 79.59 79.59 77.36 78.52 0.3M
2021-12-27 78.00 79.64 77.16 79.30 0.1M
2021-12-23 75.52 78.83 75.51 77.62 0.1M
2021-12-22 74.21 76.47 73.31 75.71 0.1M
2021-12-21 71.53 75.18 71.06 74.82 0.2M
2021-12-20 74.00 74.30 69.73 70.35 0.3M
2021-12-17 72.32 74.82 70.60 74.42 0.5M
2021-12-16 74.65 75.11 70.10 71.02 0.2M
2021-12-15 73.90 74.79 68.98 73.24 0.3M
2021-12-14 72.77 73.50 70.33 72.78 0.2M
2021-12-13 77.11 77.74 72.63 74.11 0.2M
2021-12-10 78.20 78.98 75.63 76.94 0.2M
2021-12-09 79.98 81.55 76.19 77.22 0.2M
2021-12-08 78.00 80.99 75.02 79.76 0.2M
2021-12-07 79.07 81.45 77.72 78.12 0.3M
2021-12-06 76.87 77.12 71.74 76.50 0.4M
2021-12-03 82.00 83.03 76.15 78.69 1.1M
2021-12-02 85.44 86.26 79.07 81.57 0.6M
2021-12-01 89.01 90.02 83.91 84.37 0.2M
2021-11-30 86.79 88.17 82.91 87.42 0.3M
2021-11-29 89.04 90.01 85.41 86.57 0.2M
2021-11-26 85.94 88.09 84.02 87.70 0.2M
2021-11-24 87.33 89.58 85.02 88.83 0.2M
2021-11-23 93.00 94.80 84.89 88.95 0.5M
2021-11-22 95.00 97.06 93.25 93.86 0.5M
2021-11-19 95.55 98.28 94.95 96.20 0.2M
2021-11-18 100.60 100.60 91.11 95.78 0.6M
2021-11-17 106.91 109.11 100.76 100.76 0.4M
2021-11-16 109.71 110.90 106.01 106.45 0.2M
2021-11-15 107.00 111.35 107.00 110.29 0.2M
2021-11-12 105.01 106.76 103.07 105.64 0.2M
2021-11-11 104.10 107.10 103.52 105.12 0.2M
2021-11-10 104.03 105.63 100.00 101.69 0.3M
2021-11-09 106.64 109.00 104.20 106.54 0.3M
2021-11-08 107.24 111.14 106.10 106.40 0.3M
2021-11-05 109.26 109.68 99.29 102.69 0.8M
2021-11-04 109.11 110.88 106.96 108.64 0.1M
2021-11-03 108.00 108.70 106.22 107.82 0.2M
2021-11-02 111.87 111.87 107.64 108.87 0.1M
2021-11-01 106.17 111.34 104.80 111.29 0.2M
2021-10-29 105.23 107.28 104.32 106.17 0.1M
2021-10-28 101.87 107.26 101.16 105.85 0.2M
2021-10-27 105.18 107.00 99.19 100.34 0.4M
2021-10-26 107.83 109.23 104.18 106.47 0.4M
2021-10-25 105.84 108.71 105.71 106.99 0.3M
2021-10-22 105.00 110.69 105.00 106.27 0.3M
2021-10-21 106.01 109.31 105.05 105.72 0.3M
2021-10-20 112.50 112.52 105.75 106.52 0.4M
2021-10-19 108.78 113.10 108.10 112.27 0.3M
2021-10-18 104.91 105.70 103.00 105.39 0.2M
2021-10-15 105.10 107.88 104.41 105.32 0.2M
2021-10-14 106.83 106.83 102.90 104.09 0.2M
2021-10-13 105.72 106.07 103.68 104.57 0.1M
2021-10-12 104.45 105.19 101.33 104.00 0.2M
2021-10-11 112.85 113.10 101.87 104.13 0.5M
2021-10-08 115.01 116.40 111.25 113.18 0.2M
2021-10-07 116.90 119.12 114.24 114.67 0.3M
2021-10-06 114.96 118.02 112.59 114.98 0.2M
2021-10-05 105.20 119.07 105.20 117.70 0.6M
2021-10-04 106.19 106.63 104.00 104.50 0.3M
2021-10-01 110.31 110.47 103.39 107.49 0.2M
2021-09-30 104.46 112.97 104.46 110.00 0.7M
2021-09-29 105.75 106.53 102.00 103.79 0.6M
2021-09-28 106.71 106.71 102.33 104.37 0.3M
2021-09-27 98.73 110.15 97.69 108.67 0.4M
2021-09-24 104.00 104.56 98.75 99.30 0.3M
2021-09-23 102.98 105.04 102.24 105.00 0.2M
2021-09-22 100.67 103.23 99.05 102.26 0.1M
2021-09-21 98.44 100.35 96.43 99.89 0.2M
2021-09-20 98.01 100.65 96.85 98.27 0.4M
2021-09-17 101.56 103.22 100.00 102.40 0.1M
2021-09-16 100.87 102.20 97.47 101.71 0.2M
2021-09-15 102.78 103.40 95.99 100.88 0.4M
2021-09-14 104.38 105.59 101.88 102.99 0.2M
2021-09-13 107.67 107.69 100.90 103.99 0.5M
2021-09-10 108.26 109.99 105.57 107.13 0.4M
2021-09-09 104.24 108.60 103.43 106.18 0.4M
2021-09-08 106.00 108.00 102.61 105.73 0.7M
2021-09-07 95.49 111.23 95.49 106.30 0.9M
2021-09-03 92.53 95.44 92.18 94.58 0.2M
2021-09-02 89.34 94.17 88.39 92.99 0.3M
2021-09-01 89.39 92.29 88.60 89.03 0.2M
2021-08-31 87.80 90.73 87.53 89.15 0.4M
2021-08-30 88.37 89.10 85.25 88.18 0.2M
2021-08-27 90.66 91.50 87.60 87.74 0.2M
2021-08-26 89.99 92.99 88.42 90.80 0.5M
2021-08-25 89.14 94.19 89.14 90.10 0.7M
2021-08-24 85.63 89.29 84.90 88.96 1.0M
2021-08-23 84.00 85.40 82.62 84.82 0.3M
2021-08-20 84.00 85.00 82.02 82.87 0.2M
2021-08-19 81.70 84.99 81.04 83.91 0.2M
2021-08-18 82.00 86.91 82.00 83.17 0.4M
2021-08-17 82.70 83.33 78.46 80.97 0.7M
2021-08-16 82.24 83.82 80.20 83.36 0.4M
2021-08-13 84.10 85.45 82.11 83.38 0.2M
2021-08-12 84.91 86.72 83.68 84.73 0.3M
2021-08-11 90.03 90.59 84.15 85.98 0.4M
2021-08-10 92.00 92.30 87.77 90.05 0.2M
2021-08-09 88.24 95.54 88.10 91.68 0.6M
2021-08-06 86.91 90.70 86.61 88.16 0.3M
2021-08-05 90.41 92.85 89.76 92.11 0.8M
2021-08-04 91.63 96.27 89.84 90.32 0.9M
2021-08-03 92.26 94.22 88.61 91.02 0.3M
2021-08-02 93.30 96.38 91.55 92.91 0.5M
2021-07-30 86.95 92.90 86.95 92.86 0.2M
2021-07-29 86.63 90.12 85.29 88.60 0.2M
2021-07-28 84.60 88.81 84.26 86.25 0.3M
2021-07-27 86.25 86.63 79.00 81.20 0.7M
2021-07-26 87.01 89.96 83.83 87.27 0.3M
2021-07-23 87.39 89.69 84.06 87.49 0.3M
2021-07-22 87.82 95.02 86.16 88.70 0.6M
2021-07-21 77.67 86.00 77.67 85.53 0.5M
2021-07-20 77.60 78.77 75.25 76.49 0.2M
2021-07-19 74.00 77.72 72.80 77.30 0.2M
2021-07-16 78.51 79.00 75.00 75.22 0.2M
2021-07-15 78.73 79.80 76.41 77.74 0.3M
2021-07-14 82.05 84.59 77.93 78.35 0.3M
2021-07-13 90.79 90.84 79.89 81.17 0.8M
2021-07-12 83.73 93.85 83.56 92.10 1.0M
2021-07-09 80.68 83.20 78.72 82.75 0.2M
2021-07-08 80.00 86.23 75.87 79.30 0.8M
2021-07-07 97.37 99.14 83.89 84.23 0.7M
2021-07-06 100.36 102.32 95.14 97.82 0.2M
2021-07-02 102.69 103.69 99.52 100.61 0.3M
2021-07-01 102.53 103.00 100.56 101.89 0.1M
2021-06-30 106.00 106.99 101.97 102.22 0.2M
2021-06-29 106.51 107.33 105.07 105.76 0.1M
2021-06-28 104.95 108.72 104.70 106.62 0.1M
2021-06-25 102.50 103.78 100.41 103.70 0.2M
2021-06-24 105.37 106.32 100.48 102.17 0.2M
2021-06-23 103.00 106.47 102.16 104.62 0.5M
2021-06-22 98.73 103.89 97.94 102.56 0.3M
2021-06-21 101.79 101.79 94.78 97.02 0.4M
2021-06-18 105.00 108.60 100.09 101.75 0.4M
2021-06-17 97.75 106.87 97.21 106.74 0.7M
2021-06-16 96.04 97.70 93.12 94.16 0.2M
2021-06-15 95.00 100.00 94.01 96.43 0.5M
2021-06-14 89.00 97.00 88.09 96.40 0.5M
2021-06-11 84.35 88.89 82.99 88.77 0.4M
2021-06-10 81.79 85.26 80.29 84.24 0.2M
2021-06-09 81.57 82.07 79.06 80.94 0.2M
2021-06-08 82.13 82.78 79.31 80.79 0.2M
2021-06-07 82.81 84.76 79.50 80.96 0.2M
2021-06-04 78.84 85.98 78.84 83.95 0.3M
2021-06-03 77.78 79.12 74.66 77.78 0.3M
2021-06-02 78.50 79.77 76.88 79.50 0.2M
2021-06-01 77.13 81.12 76.70 78.58 0.3M
2021-05-28 76.40 78.60 74.85 75.98 0.2M
2021-05-27 70.80 78.27 70.22 77.15 0.4M
2021-05-26 68.94 70.55 68.36 69.44 0.3M
2021-05-25 70.25 70.38 67.88 67.97 0.1M
2021-05-24 66.85 69.80 65.84 68.61 0.2M
2021-05-21 68.89 68.89 65.42 66.19 0.2M
2021-05-20 65.39 69.40 64.88 67.96 0.2M
2021-05-19 63.16 64.29 60.84 64.23 0.5M
2021-05-18 64.50 67.09 63.56 64.56 0.2M
2021-05-17 64.09 64.75 62.01 64.35 0.2M
2021-05-14 65.51 65.99 63.65 64.84 0.3M
2021-05-13 66.00 67.88 63.00 64.55 0.3M
2021-05-12 65.24 67.22 62.90 64.27 0.5M
2021-05-11 63.20 67.41 62.53 66.70 0.6M
2021-05-10 75.07 75.09 66.96 67.18 0.6M
2021-05-07 76.40 79.72 74.93 76.07 0.3M
2021-05-06 74.10 75.76 72.10 75.31 0.3M
2021-05-05 76.24 77.84 74.50 74.71 0.4M
2021-05-04 76.04 76.62 72.55 74.58 0.3M
2021-05-03 79.65 80.00 76.58 77.97 0.1M
2021-04-30 78.30 81.72 78.10 78.95 0.2M
2021-04-29 85.59 85.59 79.23 80.00 0.2M
2021-04-28 84.26 85.30 82.62 84.14 0.1M
2021-04-27 85.99 86.66 83.78 85.07 0.3M
2021-04-26 81.68 85.99 81.39 84.92 0.2M
2021-04-23 83.39 84.55 81.50 82.39 0.2M
2021-04-22 79.54 83.45 77.50 82.58 0.5M
2021-04-21 73.06 79.73 72.75 79.20 0.3M
2021-04-20 75.00 75.50 72.00 73.51 0.3M
2021-04-19 78.00 78.91 73.95 75.10 0.3M
2021-04-16 81.81 82.53 78.00 78.18 0.2M
2021-04-15 82.77 83.86 80.30 81.55 0.1M
2021-04-14 82.14 83.89 80.29 81.72 0.2M
2021-04-13 82.37 83.71 78.61 80.58 0.2M
2021-04-12 88.00 88.00 80.01 81.42 0.3M
2021-04-09 87.08 88.05 85.41 87.86 0.1M
2021-04-08 90.12 90.12 87.74 88.95 0.1M
2021-04-07 88.01 89.75 87.51 88.14 0.2M
2021-04-06 89.25 92.00 87.60 89.00 0.2M
2021-04-05 92.72 92.72 88.50 89.63 0.2M
2021-04-01 85.00 93.60 84.89 90.08 0.5M
2021-03-31 81.36 83.57 80.40 80.79 0.3M
2021-03-30 78.67 79.79 76.35 79.11 0.2M
2021-03-29 78.65 82.00 75.00 78.31 0.5M
2021-03-26 84.14 86.01 79.20 83.36 0.2M
2021-03-25 82.01 84.34 78.14 84.00 0.3M
2021-03-24 91.57 93.90 83.00 83.70 0.3M
2021-03-23 92.77 95.48 89.50 90.50 0.3M
2021-03-22 92.96 95.98 91.26 93.49 0.2M
2021-03-19 94.74 94.74 86.46 90.73 0.4M
2021-03-18 94.10 95.00 89.31 89.54 0.4M
2021-03-17 91.21 96.92 88.04 95.52 0.2M
2021-03-16 95.09 97.87 92.31 93.16 0.2M
2021-03-15 91.86 95.55 90.22 94.21 0.2M
2021-03-12 92.30 92.68 86.00 91.62 0.3M
2021-03-11 94.31 99.77 94.06 97.05 0.4M
2021-03-10 92.73 95.09 86.15 87.29 0.3M
2021-03-09 86.86 93.25 86.80 90.34 0.3M
2021-03-08 85.61 89.88 80.23 81.22 0.4M
2021-03-05 89.17 91.50 80.10 88.10 0.4M
2021-03-04 91.66 92.67 82.50 86.70 0.5M
2021-03-03 94.79 96.32 91.19 92.63 0.3M
2021-03-02 102.74 103.50 94.12 94.82 0.7M
2021-03-01 104.71 108.58 100.80 107.69 0.4M
2021-02-26 112.71 114.71 96.93 97.16 0.4M
2021-02-25 125.20 125.27 107.12 109.25 0.4M
2021-02-24 112.49 129.35 107.42 128.21 0.5M
2021-02-23 108.06 112.75 100.13 107.52 0.4M
2021-02-22 120.23 122.28 111.19 111.98 0.3M
2021-02-19 124.97 129.28 121.31 123.56 0.2M
2021-02-18 131.65 131.79 118.18 119.03 0.5M
2021-02-17 135.94 138.88 128.93 136.47 0.3M
2021-02-16 140.00 144.81 137.00 139.98 0.4M
2021-02-12 119.23 140.30 118.30 135.23 0.9M
2021-02-11 111.80 119.83 111.59 119.44 0.4M
2021-02-10 108.47 111.94 104.53 109.21 0.3M
2021-02-09 105.34 110.00 103.01 108.20 0.4M
2021-02-08 98.73 107.38 98.73 106.25 0.5M
2021-02-05 98.90 100.80 96.37 98.23 0.2M
2021-02-04 99.29 101.82 97.10 99.02 0.2M
2021-02-03 99.60 100.69 95.84 98.70 0.1M
2021-02-02 97.42 99.76 95.97 98.82 0.3M
2021-02-01 91.75 96.72 91.75 95.80 0.3M
2021-01-29 91.65 91.65 86.57 90.00 0.2M
2021-01-28 91.00 93.01 87.59 91.73 0.2M
2021-01-27 90.62 96.23 86.98 91.21 0.3M
2021-01-26 100.74 100.74 92.66 94.05 0.2M
2021-01-25 102.75 105.91 99.52 100.46 0.2M
2021-01-22 99.11 102.89 97.34 97.60 0.1M
2021-01-21 105.00 105.51 93.64 99.26 0.4M
2021-01-20 105.25 107.29 101.52 104.51 0.3M
2021-01-19 96.93 105.00 96.86 104.72 0.8M
2021-01-15 101.23 101.23 94.09 94.60 0.4M
2021-01-14 97.00 102.82 96.99 101.72 0.3M
2021-01-13 100.26 101.13 94.28 96.87 0.2M
2021-01-12 102.00 102.43 98.47 99.99 0.2M
2021-01-11 102.05 104.26 100.96 102.83 0.2M
2021-01-08 102.07 104.10 100.01 103.76 0.5M
2021-01-07 100.52 101.00 95.81 100.25 0.7M
2021-01-06 92.35 100.69 88.46 100.22 0.9M
2021-01-05 89.74 94.13 86.93 89.98 0.3M
2021-01-04 81.65 93.45 81.59 89.53 0.6M