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
2025-09-29 39.50 39.81 38.25 38.63 1.9M
2025-09-26 37.00 38.04 36.85 37.77 1.7M
2025-09-25 37.52 38.22 36.81 37.96 9.8M
2025-09-24 39.01 40.10 38.38 38.69 3.4M
2025-09-23 38.80 39.85 38.52 38.99 4.4M
2025-09-22 36.00 37.27 35.87 36.67 2.1M
2025-09-19 35.75 36.30 34.92 35.89 1.8M
2025-09-18 34.52 36.17 34.09 36.09 3.4M
2025-09-17 31.50 33.88 31.42 33.76 3.9M
2025-09-16 30.02 31.25 29.96 30.94 1.5M
2025-09-15 29.94 30.09 29.47 29.83 0.9M
2025-09-12 30.04 30.58 29.63 29.86 1.6M
2025-09-11 28.49 30.37 28.47 30.10 1.3M
2025-09-10 28.07 28.76 27.70 28.06 0.8M
2025-09-09 26.89 27.98 26.44 27.91 1.3M
2025-09-08 27.81 27.91 26.84 26.97 1.2M
2025-09-05 27.39 27.57 26.53 27.41 1.4M
2025-09-04 26.41 27.02 26.10 26.98 1.1M
2025-09-03 27.29 27.50 26.23 26.83 2.4M
2025-09-02 27.36 27.98 26.70 27.58 1.2M
2025-08-29 29.34 29.47 28.05 28.22 1.2M
2025-08-28 28.99 29.49 28.11 29.29 1.4M
2025-08-27 29.19 29.34 27.48 28.58 1.7M
2025-08-26 29.55 29.99 29.10 29.91 1.3M
2025-08-25 31.74 32.29 28.68 28.80 2.5M
2025-08-22 28.40 31.85 28.40 30.53 5.8M
2025-08-21 24.93 25.80 24.93 25.61 1.2M
2025-08-20 25.00 25.21 24.14 25.16 0.8M
2025-08-19 25.16 25.59 24.60 25.07 0.8M
2025-08-18 24.92 25.26 24.69 25.16 0.8M
2025-08-15 25.48 25.48 24.38 25.02 1.4M
2025-08-14 25.40 25.66 24.99 25.48 0.9M
2025-08-13 25.70 25.92 25.08 25.46 1.1M
2025-08-12 24.10 25.07 24.10 24.93 1.1M
2025-08-11 24.46 25.19 23.87 23.92 1.1M
2025-08-08 24.23 24.32 23.59 23.94 1.5M
2025-08-07 25.85 25.89 24.06 24.27 1.9M
2025-08-06 25.15 25.77 23.03 25.10 4.7M
2025-08-05 31.00 31.24 29.35 29.65 1.4M
2025-08-04 29.95 30.75 29.73 30.74 0.8M
2025-08-01 29.46 29.84 28.42 29.48 1.1M
2025-07-31 31.95 31.99 30.12 30.36 1.1M
2025-07-30 31.96 32.54 31.60 32.06 1.0M
2025-07-29 32.00 32.50 31.07 31.68 1.0M
2025-07-28 30.31 32.00 30.29 31.98 1.7M
2025-07-25 29.80 29.97 29.12 29.93 0.7M
2025-07-24 30.26 30.39 29.70 29.80 0.5M
2025-07-23 29.65 30.54 29.47 30.19 0.7M
2025-07-22 30.10 30.10 29.00 29.60 1.6M
2025-07-21 30.10 30.73 29.83 30.40 0.8M
2025-07-18 30.15 30.58 30.05 30.08 0.9M
2025-07-17 29.76 30.48 29.25 30.20 0.7M
2025-07-16 29.13 29.84 28.55 29.66 0.7M
2025-07-15 29.50 30.37 29.26 29.46 0.9M
2025-07-14 28.61 29.06 27.83 28.93 0.6M
2025-07-11 28.82 29.15 28.52 28.56 0.7M
2025-07-10 29.35 29.51 28.58 29.19 0.7M
2025-07-09 28.73 29.31 28.61 29.11 0.8M
2025-07-08 28.38 29.27 28.01 28.53 1.1M
2025-07-07 27.38 28.28 27.02 27.98 0.9M
2025-07-03 27.65 27.83 27.26 27.81 0.4M
2025-07-02 26.44 27.86 26.23 27.55 0.9M
2025-07-01 26.10 27.07 25.31 26.55 0.8M
2025-06-30 26.02 26.37 25.83 25.90 1.2M
2025-06-27 26.46 26.65 25.42 25.78 1.5M
2025-06-26 26.41 26.64 26.21 26.51 0.5M
2025-06-25 26.18 26.55 25.81 26.05 0.5M
2025-06-24 25.20 26.19 25.07 26.18 0.7M
2025-06-23 24.24 24.82 23.81 24.68 0.8M
2025-06-20 25.55 25.59 24.27 24.42 0.8M
2025-06-18 25.09 25.77 24.95 25.19 0.9M
2025-06-17 25.05 25.53 24.80 25.20 0.7M
2025-06-16 24.80 25.64 24.63 25.42 0.5M
2025-06-13 24.84 25.10 24.24 24.37 0.8M
2025-06-12 25.53 25.95 25.53 25.73 0.6M
2025-06-11 25.85 26.91 25.37 25.85 0.9M
2025-06-10 25.33 25.80 24.97 25.38 0.9M
2025-06-09 25.15 25.60 24.87 25.02 1.1M
2025-06-06 23.76 25.04 23.67 24.70 1.6M
2025-06-05 23.15 23.88 23.05 23.61 1.0M
2025-06-04 23.53 23.67 22.88 23.10 1.1M
2025-06-03 22.97 23.38 22.61 23.35 0.7M
2025-06-02 22.43 22.89 22.23 22.75 0.6M
2025-05-30 22.83 22.83 21.87 22.55 0.8M
2025-05-29 23.40 23.63 22.55 22.99 0.8M
2025-05-28 23.25 23.32 22.68 22.71 0.6M
2025-05-27 23.18 23.63 22.95 23.29 0.9M
2025-05-23 22.00 22.65 21.99 22.41 0.6M
2025-05-22 22.86 23.20 22.40 22.54 0.9M
2025-05-21 23.99 24.10 22.91 23.03 1.3M
2025-05-20 23.30 24.41 23.26 24.28 1.0M
2025-05-19 22.86 23.38 22.53 23.35 1.2M
2025-05-16 24.21 24.37 23.42 23.73 1.1M
2025-05-15 24.49 24.85 23.65 24.33 1.1M
2025-05-14 25.36 25.61 24.94 25.15 1.5M
2025-05-13 24.61 25.20 24.57 25.14 1.1M
2025-05-12 24.08 24.78 23.94 24.62 1.7M
2025-05-09 22.43 23.48 21.93 22.19 1.6M
2025-05-08 19.96 22.92 19.76 22.43 2.4M
2025-05-07 19.55 20.13 19.26 20.03 1.3M
2025-05-06 19.17 19.66 19.10 19.58 1.0M
2025-05-05 19.68 20.23 19.53 19.71 1.1M
2025-05-02 19.16 20.09 19.09 19.93 1.3M
2025-05-01 19.78 19.80 18.48 18.59 1.7M
2025-04-30 17.85 19.62 17.85 19.47 2.4M
2025-04-29 19.44 19.75 17.32 18.52 4.0M
2025-04-28 21.27 21.66 20.33 20.80 1.6M
2025-04-25 20.59 21.55 20.52 21.23 1.1M
2025-04-24 20.24 21.30 20.00 20.88 1.5M
2025-04-23 19.92 22.19 19.70 19.73 2.1M
2025-04-22 18.59 18.93 18.35 18.45 1.0M
2025-04-21 18.86 19.08 18.05 18.40 1.0M
2025-04-17 19.97 19.97 19.19 19.36 1.3M
2025-04-16 19.65 20.10 19.23 19.73 1.3M
2025-04-15 20.14 20.86 20.09 20.50 1.1M
2025-04-14 20.05 20.50 19.62 20.16 1.9M
2025-04-11 18.53 19.50 18.04 19.23 1.8M
2025-04-10 19.20 19.37 18.08 18.42 1.8M
2025-04-09 18.61 20.88 16.82 20.14 4.5M
2025-04-08 20.15 20.28 18.00 18.33 2.4M
2025-04-07 19.16 21.99 18.65 19.15 3.0M
2025-04-04 21.02 21.83 19.45 20.30 2.2M
2025-04-03 21.79 22.47 20.97 22.35 3.1M
2025-04-02 23.40 23.79 22.89 23.39 1.5M
2025-04-01 23.23 24.03 22.85 23.95 1.5M
2025-03-31 23.72 23.80 22.80 23.34 2.4M
2025-03-28 26.55 26.58 24.26 24.61 1.6M
2025-03-27 27.50 28.63 26.90 26.92 1.4M
2025-03-26 28.52 29.00 27.38 27.81 0.9M
2025-03-25 27.85 29.04 27.81 28.56 1.1M
2025-03-24 27.40 27.85 27.07 27.74 1.1M
2025-03-21 26.98 27.24 26.62 26.87 1.5M
2025-03-20 28.44 29.18 27.08 27.50 2.3M
2025-03-19 29.78 29.92 29.03 29.22 0.9M
2025-03-18 29.93 30.06 29.21 29.80 1.1M
2025-03-17 29.12 30.64 28.89 29.98 2.2M
2025-03-14 28.07 29.99 28.00 29.18 2.4M
2025-03-13 27.10 27.75 26.58 27.44 1.1M
2025-03-12 27.66 28.07 27.02 27.50 1.4M
2025-03-11 26.55 27.74 26.25 27.02 1.9M
2025-03-10 26.39 26.98 25.46 26.06 1.7M
2025-03-07 26.25 27.24 25.64 27.08 1.6M
2025-03-06 26.43 27.24 25.52 26.46 1.5M
2025-03-05 26.05 26.98 25.88 26.66 2.0M
2025-03-04 24.00 26.21 23.90 25.54 3.5M
2025-03-03 26.15 26.32 23.96 24.31 1.9M
2025-02-28 25.66 26.95 25.20 25.94 1.8M
2025-02-27 28.07 28.52 26.06 26.10 2.7M
2025-02-26 27.67 28.64 26.55 27.69 5.9M
2025-02-25 23.47 23.50 22.29 22.94 1.7M
2025-02-24 26.00 26.04 23.45 23.49 2.3M
2025-02-21 27.45 27.60 25.65 26.04 1.7M
2025-02-20 26.99 27.99 26.40 26.80 2.0M
2025-02-19 24.00 27.43 23.95 26.44 3.4M
2025-02-18 24.00 24.44 23.19 24.08 1.3M
2025-02-14 23.24 23.94 23.10 23.78 1.1M
2025-02-13 22.96 23.48 22.67 23.20 1.0M
2025-02-12 22.58 23.03 22.35 22.91 1.2M
2025-02-11 22.95 23.27 22.74 23.05 1.0M
2025-02-10 22.89 23.51 22.73 23.36 1.5M
2025-02-07 22.80 22.84 22.03 22.76 1.7M
2025-02-06 20.91 23.25 20.91 23.01 2.9M
2025-02-05 20.51 21.14 20.45 20.85 1.1M
2025-02-04 20.00 21.06 19.96 20.70 1.2M
2025-02-03 19.87 20.49 19.70 19.92 1.4M
2025-01-31 20.65 21.73 20.51 20.55 2.5M
2025-01-30 19.53 21.14 19.00 20.54 4.6M
2025-01-29 17.37 17.60 16.96 17.48 0.6M
2025-01-28 17.26 17.37 16.80 16.90 1.2M
2025-01-27 17.90 18.00 16.82 17.22 1.4M
2025-01-24 18.50 18.80 18.23 18.60 0.7M
2025-01-23 18.27 18.56 18.18 18.42 0.7M
2025-01-22 18.64 19.38 18.57 18.69 1.0M
2025-01-21 17.71 18.82 17.29 18.59 1.3M
2025-01-17 18.00 18.10 17.58 17.64 0.7M
2025-01-16 18.08 18.37 17.04 17.68 1.2M
2025-01-15 18.39 18.49 17.79 17.89 1.8M
2025-01-14 16.50 17.99 16.44 17.86 3.0M
2025-01-13 15.19 15.53 14.97 15.49 0.7M
2025-01-10 15.46 15.76 15.24 15.62 1.2M
2025-01-08 15.86 16.01 15.32 15.41 0.8M
2025-01-07 15.99 16.33 15.79 16.15 0.9M
2025-01-06 16.15 16.50 15.82 15.87 1.2M
2025-01-03 15.80 16.13 15.38 15.50 1.1M
2025-01-02 15.21 15.77 15.18 15.57 1.0M