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
2023-12-29 19.95 20.29 19.26 19.54 0.6M
2023-12-28 19.84 20.43 19.77 19.96 0.7M
2023-12-27 19.97 20.24 19.66 19.79 0.7M
2023-12-26 18.61 20.03 18.61 19.88 1.0M
2023-12-22 18.63 18.87 18.36 18.52 0.4M
2023-12-21 18.30 18.58 17.95 18.56 0.4M
2023-12-20 18.52 18.87 17.77 17.80 0.7M
2023-12-19 18.46 19.58 18.26 18.65 0.8M
2023-12-18 17.97 18.32 17.72 18.30 0.6M
2023-12-15 18.13 18.27 17.56 17.90 0.9M
2023-12-14 17.97 18.49 17.55 17.89 0.9M
2023-12-13 17.00 17.70 16.76 17.67 0.8M
2023-12-12 17.23 17.34 16.83 17.00 0.7M
2023-12-11 16.08 17.53 16.08 17.25 1.2M
2023-12-08 16.23 16.28 15.87 16.00 0.5M
2023-12-07 15.99 16.25 15.67 16.12 0.6M
2023-12-06 16.32 16.39 15.85 15.86 0.6M
2023-12-05 16.45 16.45 16.02 16.03 0.6M
2023-12-04 16.64 16.72 16.19 16.62 0.6M
2023-12-01 16.55 17.06 16.11 16.86 0.6M
2023-11-30 16.80 16.94 16.31 16.64 0.7M
2023-11-29 17.59 17.73 16.55 16.70 1.0M
2023-11-28 17.57 17.64 16.93 17.20 0.5M
2023-11-27 17.14 17.72 16.91 17.67 0.7M
2023-11-24 17.51 17.54 16.77 17.30 0.5M
2023-11-22 17.67 18.17 17.48 17.62 0.6M
2023-11-21 18.32 18.32 17.44 17.50 0.7M
2023-11-20 17.68 18.72 17.68 18.66 0.9M
2023-11-17 18.10 18.18 17.46 17.68 0.9M
2023-11-16 17.97 18.30 17.47 17.93 0.7M
2023-11-15 17.97 18.75 17.90 18.24 0.7M
2023-11-14 18.11 18.25 17.17 17.84 0.9M
2023-11-13 16.79 17.42 16.51 17.23 0.9M
2023-11-10 16.56 17.11 16.00 17.03 0.9M
2023-11-09 17.80 17.83 16.30 16.31 1.7M
2023-11-08 15.59 17.73 15.51 17.69 1.8M
2023-11-07 13.10 15.98 12.95 15.80 2.1M
2023-11-06 15.45 15.45 14.60 15.00 1.1M
2023-11-03 14.92 15.27 14.75 15.10 1.1M
2023-11-02 14.23 14.62 13.89 14.54 1.2M
2023-11-01 13.74 14.09 13.12 13.58 1.3M
2023-10-31 13.18 13.70 12.88 13.60 1.9M
2023-10-30 13.85 14.01 12.53 12.81 3.5M
2023-10-27 17.29 17.51 13.50 13.71 6.2M
2023-10-26 18.30 18.89 17.51 17.56 1.3M
2023-10-25 18.57 18.68 17.70 18.21 1.6M
2023-10-24 18.36 19.28 18.22 18.75 1.7M
2023-10-23 17.75 18.41 17.05 18.09 2.0M
2023-10-20 17.36 18.27 17.21 17.86 1.5M
2023-10-19 19.33 19.65 17.29 17.48 1.9M
2023-10-18 19.16 20.15 19.11 19.24 1.3M
2023-10-17 18.31 21.07 18.13 19.75 2.7M
2023-10-16 18.96 19.51 18.21 18.63 1.1M
2023-10-13 19.85 20.20 18.61 19.00 1.4M
2023-10-12 20.09 20.48 19.39 19.80 1.3M
2023-10-11 20.14 20.87 19.72 20.07 1.8M
2023-10-10 18.37 19.89 18.29 19.68 2.1M
2023-10-09 18.41 18.60 17.82 18.22 1.1M
2023-10-06 17.03 18.80 16.89 18.61 1.3M
2023-10-05 18.00 18.15 17.13 17.30 0.8M
2023-10-04 17.24 18.17 17.15 18.00 1.0M
2023-10-03 18.34 18.50 17.03 17.15 1.0M
2023-10-02 18.22 18.74 18.19 18.62 0.8M
2023-09-29 18.55 18.69 18.03 18.11 0.8M
2023-09-28 17.83 18.48 17.71 18.27 1.0M
2023-09-27 16.99 17.74 16.99 17.62 0.9M
2023-09-26 16.50 17.13 16.35 16.74 1.0M
2023-09-25 15.49 16.67 15.40 16.63 0.9M
2023-09-22 15.79 15.98 15.43 15.66 0.9M
2023-09-21 15.36 15.78 15.27 15.52 0.5M
2023-09-20 16.09 16.36 15.75 15.77 0.6M
2023-09-19 15.71 16.01 15.45 15.96 0.7M
2023-09-18 15.38 15.94 15.16 15.72 0.7M
2023-09-15 16.59 16.69 15.39 15.52 1.7M
2023-09-14 17.80 18.00 16.57 16.74 0.9M
2023-09-13 17.84 18.06 17.09 17.59 0.8M
2023-09-12 18.30 18.84 17.61 17.79 1.0M
2023-09-11 19.01 19.07 18.41 18.54 0.6M
2023-09-08 18.90 19.28 18.56 18.73 0.6M
2023-09-07 18.75 18.88 18.10 18.72 1.1M
2023-09-06 19.61 19.99 18.94 19.34 1.5M
2023-09-05 18.72 19.74 18.44 19.63 1.6M
2023-09-01 17.75 18.67 17.72 18.43 1.1M
2023-08-31 17.30 17.97 17.27 17.56 1.1M
2023-08-30 16.10 17.47 15.94 17.23 1.1M
2023-08-29 15.36 16.35 15.06 16.20 1.0M
2023-08-28 15.77 15.77 15.07 15.30 0.6M
2023-08-25 15.36 15.68 14.82 15.52 0.8M
2023-08-24 16.75 16.80 15.32 15.36 1.3M
2023-08-23 14.77 16.60 14.74 16.36 2.7M
2023-08-22 13.98 14.91 13.57 14.63 1.7M
2023-08-21 13.01 13.82 13.01 13.73 0.7M
2023-08-18 12.85 13.30 12.70 13.01 0.5M
2023-08-17 13.00 13.38 12.92 13.09 0.4M
2023-08-16 13.40 13.44 12.95 12.98 0.5M
2023-08-15 13.75 13.75 13.36 13.45 0.4M
2023-08-14 13.38 13.80 13.25 13.79 0.5M
2023-08-11 13.60 13.92 13.46 13.51 0.5M
2023-08-10 13.42 13.96 13.18 13.89 0.9M
2023-08-09 13.58 13.60 12.98 13.24 0.7M
2023-08-08 13.31 13.87 12.98 13.60 0.9M
2023-08-07 12.96 13.62 12.95 13.53 1.4M
2023-08-04 13.87 14.20 11.85 12.54 1.8M
2023-08-03 11.93 12.03 11.82 11.97 0.6M
2023-08-02 12.48 12.50 11.90 11.99 0.8M
2023-08-01 13.00 13.17 12.73 12.74 0.6M
2023-07-31 12.62 13.25 12.62 13.10 0.7M
2023-07-28 12.52 12.96 12.51 12.76 0.5M
2023-07-27 12.63 12.80 12.18 12.39 0.6M
2023-07-26 12.65 12.69 12.25 12.30 0.6M
2023-07-25 12.90 12.98 12.67 12.74 0.4M
2023-07-24 12.97 13.15 12.74 12.78 0.4M
2023-07-21 13.00 13.31 12.95 12.97 0.4M
2023-07-20 13.03 13.17 12.77 12.87 0.5M
2023-07-19 13.54 13.72 13.10 13.21 0.4M
2023-07-18 13.47 13.55 13.17 13.50 0.5M
2023-07-17 13.35 13.73 13.32 13.52 0.4M
2023-07-14 13.97 13.97 13.27 13.33 0.4M
2023-07-13 13.37 14.31 13.37 13.90 0.7M
2023-07-12 13.38 13.39 13.02 13.17 0.4M
2023-07-11 13.25 13.39 12.80 13.05 0.6M
2023-07-10 13.47 13.79 13.03 13.19 0.9M
2023-07-07 13.70 14.07 13.37 13.40 0.9M
2023-07-06 13.48 13.59 13.05 13.54 1.0M
2023-07-05 14.83 15.00 13.83 13.87 1.4M
2023-07-03 14.61 15.59 14.33 14.83 2.0M
2023-06-30 13.89 13.89 13.01 13.08 0.7M
2023-06-29 12.97 13.42 12.81 13.38 0.6M
2023-06-28 12.58 13.04 12.44 12.85 0.5M
2023-06-27 11.98 12.81 11.82 12.77 0.6M
2023-06-26 11.80 12.14 11.73 11.93 0.5M
2023-06-23 12.25 12.35 11.71 11.77 1.0M
2023-06-22 11.62 12.53 11.32 12.51 0.7M
2023-06-21 11.69 11.85 11.38 11.80 0.5M
2023-06-20 11.60 11.87 11.41 11.75 0.6M
2023-06-16 12.00 12.11 11.52 11.64 1.0M
2023-06-15 11.23 11.45 11.14 11.42 0.4M
2023-06-14 11.31 11.54 11.09 11.41 0.6M
2023-06-13 10.79 11.10 10.62 10.97 0.5M
2023-06-12 10.85 10.99 10.32 10.53 1.1M
2023-06-09 10.76 10.98 10.53 10.69 0.5M
2023-06-08 10.94 10.99 10.50 10.59 0.4M
2023-06-07 10.44 11.25 10.44 10.90 0.6M
2023-06-06 9.62 10.46 9.52 10.33 0.6M
2023-06-05 9.88 9.90 9.36 9.73 0.7M
2023-06-02 10.27 10.35 9.79 9.96 0.5M
2023-06-01 10.10 10.26 9.70 10.01 0.6M
2023-05-31 9.95 10.19 9.65 10.11 1.5M
2023-05-30 11.11 11.19 10.18 10.21 0.5M
2023-05-26 9.91 10.74 9.88 10.71 0.5M
2023-05-25 9.57 9.94 9.52 9.88 0.6M
2023-05-24 9.46 9.60 9.18 9.23 0.5M
2023-05-23 9.74 9.96 9.63 9.64 0.4M
2023-05-22 9.69 9.96 9.69 9.84 0.4M
2023-05-19 9.82 9.95 9.69 9.73 0.4M
2023-05-18 10.00 10.14 9.70 9.75 0.4M
2023-05-17 9.71 10.09 9.66 9.96 0.6M
2023-05-16 9.61 9.92 9.60 9.70 0.6M
2023-05-15 9.26 9.84 9.15 9.69 0.9M
2023-05-12 9.74 9.84 9.10 9.15 0.7M
2023-05-11 9.42 9.87 9.40 9.73 0.5M
2023-05-10 10.18 10.20 9.40 9.45 0.8M
2023-05-09 9.92 10.18 9.79 9.94 0.5M
2023-05-08 9.61 10.26 9.45 10.07 0.9M
2023-05-05 10.33 11.25 10.12 10.47 1.2M
2023-05-04 9.08 9.08 8.75 8.88 0.5M
2023-05-03 9.20 9.41 9.13 9.14 0.3M
2023-05-02 9.35 9.60 9.10 9.19 0.5M
2023-05-01 9.42 9.71 9.29 9.34 0.3M
2023-04-28 9.38 9.45 9.02 9.35 0.5M
2023-04-27 9.56 9.60 9.17 9.34 0.6M
2023-04-26 9.69 9.92 9.52 9.56 0.5M
2023-04-25 10.13 10.13 9.58 9.61 0.6M
2023-04-24 10.44 10.44 10.07 10.26 0.4M
2023-04-21 10.75 10.78 10.38 10.44 0.5M
2023-04-20 10.33 11.28 10.26 10.89 0.6M
2023-04-19 10.15 10.53 10.15 10.49 0.3M
2023-04-18 10.77 10.77 10.31 10.39 0.3M
2023-04-17 10.39 10.63 10.30 10.63 0.3M
2023-04-14 10.87 11.17 10.45 10.55 0.6M
2023-04-13 10.62 10.71 10.24 10.27 0.3M
2023-04-12 10.84 10.95 10.48 10.56 0.4M
2023-04-11 11.13 11.25 10.70 10.75 0.4M
2023-04-10 11.00 11.03 10.67 11.00 0.5M
2023-04-06 10.63 11.28 10.42 11.11 0.6M
2023-04-05 11.02 11.02 10.63 10.68 0.6M
2023-04-04 12.22 12.22 11.07 11.18 0.7M
2023-04-03 11.69 12.30 11.47 12.20 0.7M
2023-03-31 11.72 11.87 11.62 11.70 0.4M
2023-03-30 11.94 11.98 11.69 11.75 0.3M
2023-03-29 11.26 11.73 11.18 11.71 0.3M
2023-03-28 11.17 11.17 10.86 11.01 0.4M
2023-03-27 11.26 11.42 10.97 11.16 0.3M
2023-03-24 11.29 11.39 11.07 11.17 0.5M
2023-03-23 11.41 11.91 11.20 11.47 0.7M
2023-03-22 11.77 11.83 11.15 11.15 0.7M
2023-03-21 12.00 12.22 11.62 11.88 0.5M
2023-03-20 11.88 12.00 11.75 11.86 0.3M
2023-03-17 12.31 12.32 11.85 11.90 0.6M
2023-03-16 12.16 12.42 11.77 12.28 0.5M
2023-03-15 12.39 12.52 11.73 12.25 0.7M
2023-03-14 12.15 12.66 11.99 12.64 0.9M
2023-03-13 11.50 12.02 11.40 11.81 0.7M
2023-03-10 12.16 12.26 11.54 11.74 0.7M
2023-03-09 12.44 12.72 12.11 12.13 0.7M
2023-03-08 11.81 12.63 11.81 12.47 0.8M
2023-03-07 11.95 12.42 11.81 11.83 1.0M
2023-03-06 10.78 11.92 10.58 11.85 2.6M
2023-03-03 10.28 10.70 10.13 10.69 1.0M
2023-03-02 10.44 10.55 9.98 10.24 1.3M
2023-03-01 10.56 10.62 10.31 10.55 0.8M
2023-02-28 10.55 10.63 10.17 10.38 0.9M
2023-02-27 11.14 11.30 10.29 10.49 1.4M
2023-02-24 12.15 12.50 11.30 11.53 1.0M
2023-02-23 12.09 12.44 11.43 11.60 0.7M
2023-02-22 11.30 11.85 11.12 11.59 1.1M
2023-02-21 12.18 12.52 11.93 12.11 1.2M
2023-02-17 12.99 13.09 12.18 12.58 0.9M
2023-02-16 13.76 13.85 12.98 13.05 0.7M
2023-02-15 13.60 14.40 13.43 14.18 0.7M
2023-02-14 13.05 13.97 12.87 13.89 0.9M
2023-02-13 12.55 13.40 12.40 13.16 0.9M
2023-02-10 12.40 12.47 12.01 12.45 0.6M
2023-02-09 12.15 12.78 12.09 12.59 0.9M
2023-02-08 12.26 12.32 11.72 11.79 0.4M
2023-02-07 12.20 12.42 11.70 12.36 0.6M
2023-02-06 11.86 12.21 11.65 12.08 0.6M
2023-02-03 12.01 12.33 11.84 12.05 0.5M
2023-02-02 12.78 12.89 12.13 12.34 0.8M
2023-02-01 12.50 12.78 12.03 12.46 0.7M
2023-01-31 12.01 12.85 11.88 12.49 1.3M
2023-01-30 12.24 12.40 11.82 11.94 1.3M
2023-01-27 12.39 12.79 11.92 12.49 0.8M
2023-01-26 11.89 12.55 11.78 12.54 1.0M
2023-01-25 11.32 11.60 10.79 11.59 0.6M
2023-01-24 11.58 12.14 11.51 11.63 0.6M
2023-01-23 10.91 11.86 10.79 11.75 0.8M
2023-01-20 10.51 10.86 10.39 10.83 0.7M
2023-01-19 10.53 10.76 10.39 10.41 0.4M
2023-01-18 10.98 11.35 10.71 10.71 0.8M
2023-01-17 10.80 10.97 10.36 10.71 0.7M
2023-01-13 10.50 11.04 10.49 10.82 0.7M
2023-01-12 10.29 10.70 10.12 10.68 0.8M
2023-01-11 9.84 10.34 9.60 10.32 0.6M
2023-01-10 9.91 9.97 9.74 9.84 0.8M
2023-01-09 9.85 10.32 9.74 9.97 1.6M
2023-01-06 9.63 9.74 9.37 9.55 0.7M
2023-01-05 9.65 9.85 9.48 9.48 1.8M
2023-01-04 9.90 10.09 9.35 9.77 2.2M
2023-01-03 9.79 10.50 9.35 9.60 3.6M