Acm Research Inc

ACMR
🏛️ 德国 →
32.94
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 18.18 18.20 18.18 18.20 0.0M
2023-12-28 17.70 18.34 17.70 17.98 0.0M
2023-12-27 18.16 18.18 17.94 17.98 0.0M
2023-12-22 16.90 16.94 16.74 16.74 0.0M
2023-12-21 16.42 16.56 16.42 16.50 0.0M
2023-12-19 16.90 17.46 16.90 17.12 0.0M
2023-12-18 16.38 16.68 16.38 16.68 0.0M
2023-12-15 16.48 16.50 16.48 16.50 0.0M
2023-12-14 16.18 16.18 16.18 16.18 0.0M
2023-12-13 15.88 15.88 15.68 15.72 0.0M
2023-12-12 16.12 16.12 15.78 15.78 0.0M
2023-12-11 14.96 16.18 14.96 16.18 0.0M
2023-12-08 15.04 15.04 15.04 15.04 0.0M
2023-12-07 14.72 14.72 14.72 14.72 0.0M
2023-12-06 15.00 15.00 14.86 14.86 0.0M
2023-12-05 15.20 15.20 15.00 15.00 0.0M
2023-12-04 15.38 15.38 15.28 15.28 0.0M
2023-12-01 15.40 15.50 14.96 15.50 0.0M
2023-11-30 15.44 15.44 15.00 15.28 0.0M
2023-11-29 16.08 16.08 15.16 15.16 0.0M
2023-11-28 15.46 15.46 15.46 15.46 0.0M
2023-11-27 15.68 15.90 15.68 15.90 0.0M
2023-11-24 16.06 16.06 15.32 15.82 0.0M
2023-11-23 16.24 16.28 16.24 16.28 0.0M
2023-11-21 17.12 17.12 16.50 16.50 0.0M
2023-11-20 16.30 17.12 16.08 16.94 0.0M
2023-11-17 16.02 16.14 16.02 16.14 0.0M
2023-11-16 16.68 16.68 16.18 16.26 0.0M
2023-11-15 16.56 17.14 16.50 16.90 0.0M
2023-11-14 15.94 16.26 15.94 16.24 0.0M
2023-11-13 15.78 16.20 15.70 16.20 0.0M
2023-11-10 15.28 16.02 15.28 16.02 0.0M
2023-11-09 16.46 16.46 15.80 15.80 0.0M
2023-11-08 14.88 16.36 14.88 16.26 0.0M
2023-11-07 14.18 14.78 12.40 14.78 0.0M
2023-11-06 14.26 14.36 13.80 13.80 0.0M
2023-11-03 13.72 14.20 13.64 14.20 0.0M
2023-11-02 12.78 13.68 12.78 13.64 0.0M
2023-11-01 12.92 13.28 12.80 12.80 0.0M
2023-10-31 12.10 12.84 12.10 12.84 0.0M
2023-10-30 13.16 13.18 11.84 11.84 0.0M
2023-10-27 17.26 17.26 13.10 13.30 0.0M
2023-10-26 17.08 17.08 16.94 16.94 0.0M
2023-10-25 17.62 17.92 17.54 17.54 0.0M
2023-10-24 17.54 17.54 17.54 17.54 0.0M
2023-10-23 17.02 17.06 16.24 17.06 0.0M
2023-10-20 16.62 16.72 16.54 16.72 0.0M
2023-10-19 18.10 18.44 16.46 16.46 0.0M
2023-10-18 18.82 18.82 18.48 18.48 0.0M
2023-10-17 17.82 19.56 17.82 18.84 0.0M
2023-10-16 18.06 18.38 17.20 18.38 0.0M
2023-10-13 18.66 18.66 17.80 17.94 0.0M
2023-10-12 19.04 19.22 19.00 19.22 0.0M
2023-10-11 18.66 19.42 18.44 18.74 0.0M
2023-10-10 17.90 18.66 17.90 18.66 0.0M
2023-10-09 17.60 17.88 16.84 17.40 0.0M
2023-10-06 16.52 16.66 16.52 16.66 0.0M
2023-10-05 17.00 17.00 17.00 17.00 0.0M
2023-10-04 16.20 16.20 16.20 16.20 0.0M
2023-10-03 16.52 16.52 16.52 16.52 0.0M
2023-10-02 16.96 17.52 16.96 17.52 0.0M
2023-09-29 17.48 17.48 17.38 17.38 0.0M
2023-09-28 16.84 16.84 16.82 16.82 0.0M
2023-09-27 16.86 16.86 16.86 16.86 0.0M
2023-09-25 14.86 14.86 14.74 14.74 0.0M
2023-09-22 14.52 14.72 14.52 14.72 0.0M
2023-09-21 14.56 14.60 14.50 14.60 0.0M
2023-09-20 14.84 14.84 14.84 14.84 0.0M
2023-09-19 14.52 14.90 14.52 14.90 0.0M
2023-09-18 14.76 14.90 14.36 14.90 0.0M
2023-09-15 15.82 15.82 14.68 14.68 0.0M
2023-09-14 16.00 16.00 15.58 15.58 0.0M
2023-09-13 16.46 16.46 16.02 16.38 0.0M
2023-09-12 17.38 17.38 16.42 16.42 0.0M
2023-09-11 17.38 18.54 17.20 17.20 0.0M
2023-09-08 17.56 17.58 17.30 17.34 0.0M
2023-09-07 18.12 18.16 16.86 17.68 0.0M
2023-09-06 18.44 18.62 17.62 18.16 0.0M
2023-09-05 17.70 18.26 17.62 18.26 0.0M
2023-09-04 17.58 17.66 17.36 17.56 0.0M
2023-09-01 16.46 17.24 16.44 17.08 0.0M
2023-08-31 15.96 16.70 15.96 16.52 0.0M
2023-08-30 15.82 15.82 15.70 15.70 0.0M
2023-08-29 14.06 14.82 14.06 14.82 0.0M
2023-08-28 14.48 14.48 14.30 14.40 0.0M
2023-08-25 14.20 14.50 13.72 14.50 0.0M
2023-08-24 15.42 15.64 14.64 14.64 0.0M
2023-08-23 13.66 15.26 13.64 15.26 0.0M
2023-08-22 12.66 12.78 12.50 12.78 0.0M
2023-08-21 12.06 12.06 12.06 12.06 0.0M
2023-08-18 12.14 12.14 12.14 12.14 0.0M
2023-08-17 11.90 11.90 11.90 11.90 0.0M
2023-08-16 12.06 12.12 11.94 11.94 0.0M
2023-08-15 12.70 12.70 12.70 12.70 0.0M
2023-08-14 12.40 12.62 12.40 12.62 0.0M
2023-08-11 12.44 12.44 12.44 12.44 0.0M
2023-08-10 12.12 12.12 12.12 12.12 0.0M
2023-08-07 11.56 12.42 11.56 12.22 0.0M
2023-08-04 11.02 12.36 11.02 11.66 0.0M
2023-08-02 11.22 11.22 10.84 10.84 0.0M
2023-08-01 11.98 11.98 11.98 11.98 0.0M
2023-07-31 11.64 12.04 11.64 12.04 0.0M
2023-07-28 11.66 11.66 11.66 11.66 0.0M
2023-07-27 11.22 11.22 11.22 11.22 0.0M
2023-07-26 11.28 11.28 11.20 11.20 0.0M
2023-07-25 11.62 11.62 11.60 11.60 0.0M
2023-07-24 11.80 11.80 11.54 11.78 0.0M
2023-07-20 11.70 11.70 11.70 11.70 0.0M
2023-07-19 11.82 11.82 11.68 11.82 0.0M
2023-07-18 11.98 12.00 11.84 11.84 0.0M
2023-07-17 11.90 11.92 11.90 11.90 0.0M
2023-07-13 11.92 11.92 11.92 11.92 0.0M
2023-07-12 11.78 11.84 11.78 11.84 0.0M
2023-07-11 11.74 11.82 11.74 11.82 0.0M
2023-07-07 12.52 12.52 12.32 12.32 0.0M
2023-07-06 12.80 12.80 12.80 12.80 0.0M
2023-07-05 13.64 13.64 13.28 13.28 0.0M
2023-07-04 13.40 13.66 13.40 13.66 0.0M
2023-07-03 12.58 13.90 12.54 13.48 0.0M
2023-06-29 11.86 12.00 11.86 12.00 0.0M
2023-06-28 11.70 11.70 11.70 11.70 0.0M
2023-06-23 11.56 11.56 11.56 11.56 0.0M
2023-06-22 10.64 10.64 10.64 10.64 0.0M
2023-06-21 10.82 10.82 10.72 10.72 0.0M
2023-06-20 10.74 10.76 10.70 10.74 0.0M
2023-06-16 10.54 10.64 10.54 10.62 0.0M
2023-06-15 10.62 10.62 10.62 10.62 0.0M
2023-06-14 10.22 10.50 10.22 10.40 0.0M
2023-06-13 10.28 10.28 10.28 10.28 0.0M
2023-06-12 10.08 10.08 9.95 9.95 0.0M
2023-06-09 10.20 10.20 10.20 10.20 0.0M
2023-06-08 10.10 10.20 10.10 10.20 0.0M
2023-06-05 9.37 9.38 9.37 9.38 0.0M
2023-06-01 9.54 9.54 9.54 9.54 0.0M
2023-05-31 9.44 9.44 9.44 9.44 0.0M
2023-05-30 10.14 10.14 10.14 10.14 0.0M
2023-05-29 10.06 10.06 10.06 10.06 0.0M
2023-05-26 9.25 9.46 9.25 9.46 0.0M
2023-05-23 9.18 9.18 9.02 9.02 0.0M
2023-05-22 8.96 8.96 8.96 8.96 0.0M
2023-05-19 9.02 9.02 9.02 9.02 0.0M
2023-05-17 9.20 9.20 9.20 9.20 0.0M
2023-05-16 8.96 8.96 8.96 8.96 0.0M
2023-05-15 8.54 8.54 8.54 8.54 0.0M
2023-05-12 8.37 8.37 8.37 8.37 0.0M
2023-05-11 8.60 8.60 8.60 8.60 0.0M
2023-05-08 9.55 9.55 8.98 8.98 0.0M
2023-05-05 8.03 8.97 8.03 8.97 0.0M
2023-04-28 8.53 8.53 8.47 8.47 0.0M
2023-04-27 8.37 8.37 8.37 8.37 0.0M
2023-04-26 8.82 8.82 8.75 8.75 0.0M
2023-04-25 8.84 8.84 8.84 8.84 0.0M
2023-04-24 9.20 9.20 9.20 9.20 0.0M
2023-04-21 9.90 9.90 9.82 9.82 0.0M
2023-04-17 9.68 9.68 9.57 9.57 0.0M
2023-04-14 9.42 9.78 9.42 9.75 0.0M
2023-04-13 9.52 9.52 9.40 9.40 0.0M
2023-04-12 9.90 9.90 9.58 9.58 0.0M
2023-04-11 10.10 10.10 10.10 10.10 0.0M
2023-04-06 9.85 9.85 9.73 9.80 0.0M
2023-04-05 9.86 9.86 9.86 9.86 0.0M
2023-04-04 11.10 11.10 10.30 10.30 0.0M
2023-04-03 10.90 10.90 10.90 10.90 0.0M
2023-03-31 10.72 10.72 10.72 10.72 0.0M
2023-03-30 10.77 10.77 10.77 10.77 0.0M
2023-03-27 10.47 10.49 10.20 10.20 0.0M
2023-03-24 10.63 10.63 10.63 10.63 0.0M
2023-03-23 10.33 11.01 10.33 11.01 0.0M
2023-03-20 11.21 11.21 11.21 11.21 0.0M
2023-03-16 11.50 11.50 11.50 11.50 0.0M
2023-03-15 11.84 11.84 11.61 11.67 0.0M
2023-03-14 10.99 10.99 10.99 10.99 0.0M
2023-03-10 11.33 11.33 10.95 10.95 0.0M
2023-03-09 11.60 11.60 11.60 11.60 0.0M
2023-03-07 11.20 11.41 11.20 11.34 0.0M
2023-03-06 11.00 11.00 11.00 11.00 0.0M
2023-03-03 9.74 9.74 9.74 9.74 0.0M
2023-03-02 9.70 9.70 9.60 9.60 0.0M
2023-03-01 9.68 9.82 9.64 9.64 0.0M
2023-02-28 9.97 9.99 9.97 9.99 0.0M
2023-02-27 10.42 10.42 9.81 9.89 0.0M
2023-02-24 10.98 11.01 10.98 11.01 0.0M
2023-02-23 10.90 10.90 10.85 10.90 0.0M
2023-02-22 10.90 11.12 10.90 11.12 0.0M
2023-02-17 12.29 12.29 11.69 11.83 0.0M
2023-02-16 13.15 13.27 12.37 12.37 0.0M
2023-02-15 13.01 13.01 12.83 12.83 0.0M
2023-02-13 12.38 12.38 12.38 12.38 0.0M
2023-02-08 11.58 11.58 11.54 11.56 0.0M
2023-02-06 11.21 11.21 11.21 11.21 0.0M
2023-02-03 11.25 11.25 11.24 11.24 0.0M
2023-02-02 11.40 11.40 11.19 11.19 0.0M
2023-02-01 11.54 11.54 11.53 11.53 0.0M
2023-01-30 11.60 11.60 11.25 11.25 0.0M
2023-01-26 11.42 11.42 11.42 11.42 0.0M
2023-01-24 10.88 10.95 10.79 10.95 0.0M
2023-01-20 9.85 9.95 9.85 9.95 0.0M
2023-01-19 9.81 9.81 9.81 9.81 0.0M
2023-01-16 10.05 10.06 10.05 10.06 0.0M
2023-01-13 9.89 9.93 9.89 9.93 0.0M
2023-01-11 9.05 9.32 9.05 9.32 0.0M
2023-01-10 9.03 9.27 9.03 9.27 0.0M
2023-01-04 9.29 9.29 9.29 9.29 0.0M
2023-01-03 9.72 9.72 9.01 9.29 0.0M