Aehr Test Systems

AEHR
🏛️ 美国 →
30.11
最后更新: 2025-09-30
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
2022-12-30 20.29 20.62 19.57 20.10 0.7M
2022-12-29 20.34 20.81 19.94 20.63 0.5M
2022-12-28 20.00 20.50 19.54 19.90 1.1M
2022-12-27 20.80 20.81 19.93 20.22 0.9M
2022-12-23 20.77 21.75 20.53 20.98 1.0M
2022-12-22 22.37 22.60 19.67 20.86 2.0M
2022-12-21 22.63 23.43 22.10 22.80 0.7M
2022-12-20 22.50 23.21 22.02 22.50 0.6M
2022-12-19 23.29 23.66 21.86 22.59 1.0M
2022-12-16 22.82 23.84 22.26 23.42 1.0M
2022-12-15 22.15 23.30 21.73 23.21 1.0M
2022-12-14 23.96 24.10 21.76 22.60 1.4M
2022-12-13 25.27 26.73 23.96 23.99 1.2M
2022-12-12 24.60 25.17 23.83 23.93 0.7M
2022-12-09 25.49 26.00 24.10 24.39 0.8M
2022-12-08 24.46 26.29 24.26 25.59 1.1M
2022-12-07 22.39 24.90 22.27 24.18 1.6M
2022-12-06 25.70 25.70 22.03 22.66 2.1M
2022-12-05 26.63 27.68 25.36 25.62 1.0M
2022-12-02 26.41 27.08 25.31 26.72 1.1M
2022-12-01 26.56 28.00 26.13 27.10 2.1M
2022-11-30 26.05 26.72 25.01 26.07 1.4M
2022-11-29 25.84 26.84 25.26 25.93 0.7M
2022-11-28 26.66 26.94 25.15 25.87 0.9M
2022-11-25 26.17 27.00 25.49 26.79 0.4M
2022-11-23 25.80 27.00 25.57 26.42 1.0M
2022-11-22 24.35 25.87 23.33 25.67 1.3M
2022-11-21 23.18 24.86 22.63 24.10 1.0M
2022-11-18 24.22 24.25 22.84 23.50 0.7M
2022-11-17 21.82 24.20 21.67 23.61 1.4M
2022-11-16 24.86 25.24 22.14 22.57 2.3M
2022-11-15 25.50 26.67 25.00 25.65 1.8M
2022-11-14 24.50 25.50 24.16 24.83 1.2M
2022-11-11 23.45 25.07 23.35 24.59 2.4M
2022-11-10 22.00 23.50 21.11 23.46 2.6M
2022-11-09 21.12 21.74 20.53 20.74 0.8M
2022-11-08 21.71 22.04 21.04 21.66 1.3M
2022-11-07 19.00 21.41 18.80 21.32 1.4M
2022-11-04 19.50 19.85 18.24 19.48 1.5M
2022-11-03 17.65 19.24 17.60 19.00 1.3M
2022-11-02 19.17 19.60 17.68 17.84 2.3M
2022-11-01 21.04 21.45 19.06 19.24 2.0M
2022-10-31 21.26 22.96 20.52 20.57 1.9M
2022-10-28 20.15 21.93 20.15 21.85 1.4M
2022-10-27 20.70 20.95 19.44 20.39 2.7M
2022-10-26 21.19 23.23 21.17 21.67 1.5M
2022-10-25 22.00 23.17 21.42 21.67 2.7M
2022-10-24 20.83 22.00 20.37 22.00 2.9M
2022-10-21 18.77 20.92 18.51 20.82 2.8M
2022-10-20 19.18 20.40 18.58 18.73 2.5M
2022-10-19 18.48 19.49 18.38 19.21 2.8M
2022-10-18 17.54 18.79 17.54 18.50 4.2M
2022-10-17 15.34 16.85 15.23 16.80 1.9M
2022-10-14 16.49 16.65 14.71 14.77 1.9M
2022-10-13 14.19 16.56 13.88 16.40 3.3M
2022-10-12 15.62 15.97 14.16 14.73 2.0M
2022-10-11 16.25 16.87 15.40 15.74 2.1M
2022-10-10 17.05 17.61 15.26 16.59 3.7M
2022-10-07 14.81 17.30 14.74 17.19 8.8M
2022-10-06 14.14 14.89 13.87 13.87 1.1M
2022-10-05 14.46 14.80 13.70 14.32 0.7M
2022-10-04 15.23 15.83 14.50 14.80 1.1M
2022-10-03 14.32 14.90 14.01 14.70 0.8M
2022-09-30 13.87 14.73 13.61 14.10 0.6M
2022-09-29 13.96 14.20 13.38 14.20 0.5M
2022-09-28 13.58 14.33 13.41 14.17 0.6M
2022-09-27 13.53 13.90 13.13 13.65 0.8M
2022-09-26 13.57 14.70 13.08 13.11 1.1M
2022-09-23 14.95 15.09 13.40 13.83 1.4M
2022-09-22 15.66 15.77 14.82 15.41 1.2M
2022-09-21 15.22 16.57 14.84 15.36 1.2M
2022-09-20 14.70 15.83 14.66 15.29 0.9M
2022-09-19 15.32 15.51 14.59 14.87 0.8M
2022-09-16 16.37 16.47 15.42 15.55 1.0M
2022-09-15 16.29 17.70 16.14 16.91 1.6M
2022-09-14 16.06 16.72 15.41 16.54 1.2M
2022-09-13 14.10 16.87 14.00 15.99 3.9M
2022-09-12 14.69 14.73 13.52 14.09 0.9M
2022-09-09 14.58 15.10 14.45 14.51 0.8M
2022-09-08 13.70 14.28 13.42 14.22 1.0M
2022-09-07 13.00 14.18 13.00 14.00 1.1M
2022-09-06 13.55 13.61 13.03 13.13 0.5M
2022-09-02 13.86 14.05 13.29 13.48 1.0M
2022-09-01 14.00 14.38 13.08 13.52 1.3M
2022-08-31 14.79 14.79 14.10 14.54 0.9M
2022-08-30 15.85 15.87 14.10 14.58 1.8M
2022-08-29 16.11 16.73 15.51 15.61 1.7M
2022-08-26 18.08 18.45 16.71 16.78 1.5M
2022-08-25 16.76 18.40 16.32 18.12 1.8M
2022-08-24 18.24 19.43 16.52 16.65 2.7M
2022-08-23 17.86 18.63 17.23 18.22 1.9M
2022-08-22 16.30 18.03 16.05 17.55 1.6M
2022-08-19 16.86 17.26 16.47 16.92 1.0M
2022-08-18 16.90 18.37 16.90 17.39 1.6M
2022-08-17 17.26 17.36 16.30 16.87 0.9M
2022-08-16 18.51 18.77 16.61 17.25 1.3M
2022-08-15 17.68 18.77 17.44 18.50 1.1M
2022-08-12 16.91 18.26 16.51 17.76 1.1M
2022-08-11 17.70 18.12 15.90 16.43 1.8M
2022-08-10 17.00 18.29 16.47 18.02 1.7M
2022-08-09 16.12 16.78 15.07 16.61 2.5M
2022-08-08 15.38 15.88 14.67 14.94 1.2M
2022-08-05 14.31 15.48 14.28 14.93 1.3M
2022-08-04 14.17 14.89 13.60 14.88 1.3M
2022-08-03 13.85 14.69 13.37 14.17 2.0M
2022-08-02 12.19 13.75 12.01 13.59 1.7M
2022-08-01 11.38 13.27 11.23 12.37 2.5M
2022-07-29 11.27 11.53 11.01 11.41 0.5M
2022-07-28 11.23 11.64 10.54 11.38 0.8M
2022-07-27 10.20 11.53 10.20 11.12 1.1M
2022-07-26 10.73 10.73 10.03 10.17 0.6M
2022-07-25 11.35 11.55 10.51 10.76 0.9M
2022-07-22 12.16 12.16 11.11 11.47 1.0M
2022-07-21 11.95 13.00 11.40 12.14 2.8M
2022-07-20 9.58 11.96 9.23 11.84 4.2M
2022-07-19 8.58 9.38 8.53 9.20 1.0M
2022-07-18 8.25 8.82 8.25 8.34 0.4M
2022-07-15 8.10 8.26 7.78 8.19 0.3M
2022-07-14 8.00 8.15 7.58 8.00 0.4M
2022-07-13 7.21 8.32 7.11 7.99 0.6M
2022-07-12 7.36 7.47 7.00 7.39 0.4M
2022-07-11 7.50 7.68 7.21 7.34 0.5M
2022-07-08 7.39 7.77 7.27 7.54 0.3M
2022-07-07 7.13 7.65 7.13 7.46 0.3M
2022-07-06 7.19 7.21 6.96 6.98 0.2M
2022-07-05 6.83 7.19 6.71 7.17 0.2M
2022-07-01 7.38 7.44 6.79 6.94 0.4M
2022-06-30 7.41 7.70 7.35 7.50 0.2M
2022-06-29 7.64 7.65 7.39 7.61 0.2M
2022-06-28 8.00 8.06 7.66 7.82 0.2M
2022-06-27 8.18 8.24 7.88 7.96 0.2M
2022-06-24 7.80 8.28 7.80 8.08 0.3M
2022-06-23 7.70 7.80 7.43 7.68 0.2M
2022-06-22 7.81 7.98 7.63 7.67 0.2M
2022-06-21 7.91 8.16 7.76 7.93 0.2M
2022-06-17 7.53 7.79 7.42 7.67 0.2M
2022-06-16 7.61 7.79 7.25 7.40 0.3M
2022-06-15 7.92 8.37 7.81 8.08 0.2M
2022-06-14 7.68 7.81 7.56 7.73 0.2M
2022-06-13 7.89 8.03 7.53 7.59 0.3M
2022-06-10 8.43 8.57 8.08 8.38 0.3M
2022-06-09 8.89 9.12 8.63 8.65 0.2M
2022-06-08 9.26 9.38 8.87 9.04 0.2M
2022-06-07 9.00 9.38 8.96 9.28 0.3M
2022-06-06 9.76 9.85 9.14 9.21 0.3M
2022-06-03 9.27 9.39 8.85 9.33 0.3M
2022-06-02 8.67 9.57 8.67 9.55 0.4M
2022-06-01 8.54 8.96 8.40 8.74 0.4M
2022-05-31 8.46 8.52 8.07 8.38 0.5M
2022-05-27 7.97 8.57 7.97 8.52 0.4M
2022-05-26 7.37 8.02 7.34 7.80 0.3M
2022-05-25 7.14 7.50 7.01 7.37 0.3M
2022-05-24 7.66 7.66 7.00 7.04 0.4M
2022-05-23 7.93 8.04 7.68 7.85 0.2M
2022-05-20 8.34 8.45 7.42 7.85 0.3M
2022-05-19 7.99 8.34 7.99 8.16 0.3M
2022-05-18 8.11 8.35 7.96 8.11 0.4M
2022-05-17 8.11 8.48 8.03 8.40 0.3M
2022-05-16 7.90 8.15 7.74 7.78 0.3M
2022-05-13 7.60 8.14 7.60 8.03 0.4M
2022-05-12 7.00 7.53 6.86 7.42 0.4M
2022-05-11 7.15 7.54 6.86 7.07 0.5M
2022-05-10 7.34 7.51 6.91 7.30 0.4M
2022-05-09 7.47 7.64 6.91 7.03 0.8M
2022-05-06 8.11 8.21 7.59 7.74 0.4M
2022-05-05 8.68 8.71 8.01 8.24 0.4M
2022-05-04 8.39 8.98 8.10 8.97 0.4M
2022-05-03 8.20 8.45 7.91 8.35 0.5M
2022-05-02 7.71 8.16 7.57 8.15 0.4M
2022-04-29 7.97 8.42 7.68 7.68 0.5M
2022-04-28 7.79 8.19 7.50 8.06 0.4M
2022-04-27 7.48 7.84 7.48 7.61 0.5M
2022-04-26 7.90 7.90 7.48 7.52 0.6M
2022-04-25 7.76 8.20 7.71 8.00 0.5M
2022-04-22 8.08 8.50 7.85 7.89 0.6M
2022-04-21 9.08 9.49 8.01 8.10 0.8M
2022-04-20 9.20 9.26 8.80 8.90 0.4M
2022-04-19 8.84 9.23 8.70 9.07 0.5M
2022-04-18 8.88 9.09 8.70 8.86 0.4M
2022-04-14 9.41 9.42 8.92 8.99 0.4M
2022-04-13 9.16 9.54 9.12 9.41 0.5M
2022-04-12 9.16 9.58 8.86 9.08 0.7M
2022-04-11 9.05 9.25 8.70 8.91 0.7M
2022-04-08 9.35 9.88 8.98 9.26 1.2M
2022-04-07 9.40 9.74 9.17 9.45 0.5M
2022-04-06 9.51 9.78 9.23 9.45 0.7M
2022-04-05 10.57 10.60 9.77 9.81 0.7M
2022-04-04 10.00 10.75 9.96 10.64 0.8M
2022-04-01 10.70 10.79 9.75 9.92 1.1M
2022-03-31 10.59 10.94 10.03 10.16 0.9M
2022-03-30 10.94 11.12 10.51 10.53 0.5M
2022-03-29 10.79 11.20 10.48 11.07 0.9M
2022-03-28 10.61 10.69 10.15 10.38 0.4M
2022-03-25 10.96 10.96 10.31 10.56 0.5M
2022-03-24 10.83 11.10 10.46 11.02 0.6M
2022-03-23 10.70 11.18 10.45 10.75 0.7M
2022-03-22 10.39 11.40 10.38 10.92 1.0M
2022-03-21 10.91 11.13 10.07 10.22 0.5M
2022-03-18 10.57 11.06 10.48 10.88 0.5M
2022-03-17 10.17 10.92 10.01 10.77 0.4M
2022-03-16 9.63 10.72 9.57 10.38 1.0M
2022-03-15 9.06 9.47 9.00 9.34 0.8M
2022-03-14 10.36 10.40 8.95 9.06 1.3M
2022-03-11 11.14 11.40 10.46 10.48 0.5M
2022-03-10 11.12 11.23 10.75 10.93 0.5M
2022-03-09 11.37 11.76 11.36 11.46 0.8M
2022-03-08 11.08 11.41 10.40 10.81 1.3M
2022-03-07 11.92 12.34 11.02 11.07 0.7M
2022-03-04 12.90 13.03 11.72 11.84 0.7M
2022-03-03 13.65 13.94 12.72 13.04 0.4M
2022-03-02 13.41 13.83 13.03 13.63 0.6M
2022-03-01 13.43 13.72 12.93 13.15 0.5M
2022-02-28 12.61 13.63 12.53 13.60 0.7M
2022-02-25 12.68 12.99 12.16 12.85 0.5M
2022-02-24 10.91 12.63 10.78 12.61 0.7M
2022-02-23 12.33 12.74 11.63 11.73 0.6M
2022-02-22 12.09 12.57 11.74 12.02 0.7M
2022-02-18 13.64 13.64 12.41 12.58 0.7M
2022-02-17 14.20 14.40 13.57 13.64 0.5M
2022-02-16 13.90 14.60 13.68 14.45 0.6M
2022-02-15 13.58 14.58 13.55 14.48 0.9M
2022-02-14 12.96 13.85 12.86 13.06 0.5M
2022-02-11 14.09 14.69 12.92 13.14 1.0M
2022-02-10 14.08 15.31 13.80 14.29 1.0M
2022-02-09 13.60 14.80 13.58 14.71 1.0M
2022-02-08 12.17 13.49 12.14 13.34 0.7M
2022-02-07 12.11 12.64 11.91 12.19 0.6M
2022-02-04 11.70 12.34 11.38 12.12 0.5M
2022-02-03 12.14 12.55 11.65 11.77 0.6M
2022-02-02 13.50 13.68 12.03 12.58 0.9M
2022-02-01 12.90 13.27 12.34 13.14 0.7M
2022-01-31 11.48 12.86 11.48 12.75 0.8M
2022-01-28 11.03 11.53 10.54 11.38 0.6M
2022-01-27 12.00 12.15 10.84 11.05 1.1M
2022-01-26 12.11 12.91 11.78 11.96 1.3M
2022-01-25 11.22 11.98 11.03 11.55 1.1M
2022-01-24 10.65 11.89 10.20 11.83 1.6M
2022-01-21 11.35 11.84 10.81 11.15 1.2M
2022-01-20 12.00 12.68 11.60 11.64 1.2M
2022-01-19 12.83 13.00 11.61 11.70 1.6M
2022-01-18 13.03 13.50 12.60 12.67 1.2M
2022-01-14 13.48 14.19 13.23 13.38 1.3M
2022-01-13 15.00 15.49 13.54 13.67 1.6M
2022-01-12 15.24 15.48 14.46 14.79 1.3M
2022-01-11 14.86 15.52 14.51 15.17 1.4M
2022-01-10 14.79 15.44 13.93 14.82 3.4M
2022-01-07 20.09 20.09 16.05 16.09 4.3M
2022-01-06 20.50 20.95 19.00 20.48 1.6M
2022-01-05 21.70 22.48 19.69 20.35 1.7M
2022-01-04 23.48 24.48 21.23 22.06 2.0M
2022-01-03 24.66 24.70 22.13 23.39 1.7M