Aehr Test Systems (AEHR)

AEHR
🏛️ Estados Unidos →
30.11
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 19.86 19.89 19.80 19.89 42.9K
09:31 19.80 19.87 19.80 19.80 1.1K
09:32 19.66 19.66 19.56 19.64 10.0K
09:33 19.70 20.08 19.70 20.08 14.6K
09:34 19.99 20.04 19.84 19.99 6.2K
09:35 19.99 19.99 19.90 19.99 1.1K
09:36 19.92 19.92 19.80 19.80 19.3K
09:37 19.77 19.82 19.77 19.81 2.5K
09:38 19.81 19.81 19.80 19.80 2.5K
09:39 19.85 19.85 19.69 19.72 4.9K
09:40 19.74 19.79 19.74 19.79 3.5K
09:41 19.77 19.81 19.77 19.81 4.3K
09:42 19.81 19.85 19.79 19.79 3.2K
09:43 19.79 19.79 19.79 19.79 1.1K
09:44 19.77 20.03 19.77 20.03 5.1K
09:45 20.08 20.18 20.04 20.18 9.1K
09:46 20.12 20.30 20.12 20.30 17.1K
09:47 20.25 20.25 20.20 20.20 2.4K
09:48 20.19 20.30 20.16 20.26 8.6K
09:49 20.28 20.34 20.27 20.27 1.7K
09:50 20.30 20.41 20.27 20.36 8.1K
09:51 20.37 20.40 20.35 20.39 16.1K
09:52 20.42 20.42 20.33 20.34 3.7K
09:53 20.39 20.39 20.37 20.39 3.4K
09:54 20.40 20.42 20.37 20.37 4.1K
09:55 20.33 20.37 20.33 20.35 6.8K
09:56 20.33 20.33 20.16 20.16 3.9K
09:57 20.21 20.24 20.19 20.19 1.4K
09:58 20.20 20.20 20.05 20.05 8.6K
09:59 20.10 20.10 20.05 20.05 11.6K
10:00 20.16 20.29 20.16 20.29 2.6K
10:01 20.28 20.28 20.19 20.19 3.9K
10:02 20.28 20.34 20.28 20.30 3.5K
10:03 20.32 20.32 20.32 20.32 9.5K
10:04 20.40 20.43 20.40 20.43 2.7K
10:05 20.41 20.44 20.36 20.38 7.6K
10:06 20.46 20.58 20.46 20.55 4.7K
10:07 20.55 20.68 20.55 20.64 13.4K
10:08 20.64 20.69 20.52 20.69 10.9K
10:09 20.74 20.74 20.60 20.74 2.7K
10:10 20.74 20.75 20.47 20.47 5.9K
10:11 20.42 20.48 20.42 20.48 2.5K
10:12 20.47 20.49 20.47 20.48 6.3K
10:13 20.43 20.43 20.34 20.34 6.3K
10:14 20.36 20.41 20.36 20.40 2.7K
10:15 20.32 20.34 20.32 20.34 0.8K
10:16 20.31 20.31 20.31 20.31 1.4K
10:17 20.22 20.22 20.22 20.22 1.7K
10:18 20.24 20.30 20.24 20.24 1.5K
10:19 20.25 20.25 20.24 20.24 1.1K
10:20 20.24 20.24 20.20 20.24 5.7K
10:21 20.27 20.27 20.27 20.27 0.8K
10:22 20.24 20.24 20.22 20.22 4.2K
10:23 20.16 20.16 20.13 20.15 7.2K
10:24 20.14 20.15 20.11 20.15 3.2K
10:25 20.10 20.10 19.92 19.92 14.4K
10:26 19.92 19.92 19.85 19.86 4.0K
10:27 19.83 19.85 19.83 19.85 0.4K
10:28 19.85 19.85 19.76 19.85 10.0K
10:29 19.81 19.89 19.81 19.85 7.3K
10:30 19.87 19.87 19.84 19.84 3.4K
10:31 19.82 19.92 19.82 19.92 2.4K
10:32 19.89 19.89 19.88 19.88 1.3K
10:33 19.88 19.88 19.83 19.87 7.1K
10:34 19.81 19.81 19.81 19.81 0.5K
10:35 19.76 19.84 19.76 19.84 0.6K
10:37 19.91 19.93 19.91 19.92 1.7K
10:38 19.88 19.88 19.87 19.87 0.5K
10:39 19.88 19.89 19.88 19.89 2.9K
10:40 19.75 19.75 19.73 19.73 3.8K
10:41 19.81 19.81 19.81 19.81 1.4K
10:42 19.82 19.82 19.82 19.82 0.4K
10:43 19.83 19.83 19.83 19.83 2.6K
10:44 19.83 19.83 19.83 19.83 2.1K
10:46 19.79 19.79 19.79 19.79 1.3K
10:48 19.78 19.78 19.73 19.73 0.8K
10:49 19.71 19.73 19.71 19.71 3.8K
10:50 19.69 19.70 19.69 19.70 0.8K
10:51 19.68 19.72 19.68 19.72 2.9K
10:52 19.70 19.72 19.70 19.72 3.3K
10:53 19.68 19.68 19.68 19.68 1.2K
10:55 19.76 19.76 19.76 19.76 1.7K
10:56 19.77 19.79 19.77 19.79 1.1K
10:57 19.79 19.81 19.79 19.81 0.7K
10:58 19.85 19.85 19.85 19.85 0.5K
11:00 19.87 19.87 19.81 19.81 2.5K
11:01 19.80 19.80 19.80 19.80 0.9K
11:02 19.80 19.80 19.80 19.80 0.9K
11:04 19.78 19.78 19.78 19.78 1.5K
11:05 19.71 19.75 19.71 19.75 1.1K
11:06 19.78 19.78 19.78 19.78 0.6K
11:08 19.74 19.75 19.74 19.75 0.5K
11:09 19.73 19.74 19.71 19.71 3.5K
11:10 19.72 19.72 19.72 19.72 5.7K
11:11 19.70 19.70 19.70 19.70 0.7K
11:12 19.71 19.71 19.71 19.71 2.7K
11:13 19.70 19.70 19.70 19.70 2.0K
11:15 19.68 19.71 19.68 19.71 3.5K
11:17 19.64 19.71 19.64 19.71 1.6K
11:21 19.71 19.71 19.70 19.70 7.9K
11:22 19.70 19.76 19.66 19.76 3.5K
11:23 19.79 19.79 19.79 19.79 1.0K
11:24 19.79 19.79 19.79 19.79 0.8K
11:26 19.77 19.80 19.77 19.78 1.7K
11:29 19.74 19.74 19.74 19.74 0.6K
11:30 19.80 19.80 19.79 19.79 2.1K
11:31 19.73 19.77 19.73 19.75 1.1K
11:32 19.81 19.81 19.81 19.81 1.8K
11:33 19.87 19.87 19.87 19.87 1.0K
11:35 19.81 19.81 19.81 19.81 1.4K
11:37 19.73 19.73 19.73 19.73 0.6K
11:39 19.76 19.77 19.76 19.77 0.7K
11:40 19.78 19.78 19.78 19.78 2.0K
11:41 19.74 19.74 19.68 19.68 3.0K
11:43 19.71 19.79 19.71 19.79 2.3K
11:44 19.80 19.84 19.80 19.83 3.3K
11:45 19.85 19.85 19.85 19.85 1.3K
11:47 19.83 19.83 19.81 19.81 0.6K
11:49 19.81 19.83 19.81 19.83 0.9K
11:51 19.80 19.80 19.79 19.79 2.0K
11:52 19.75 19.76 19.75 19.76 1.3K
11:54 19.72 19.72 19.72 19.72 2.5K
11:55 19.72 19.72 19.69 19.69 1.4K
11:57 19.75 19.75 19.72 19.72 0.9K
11:58 19.82 19.82 19.82 19.82 1.7K
11:59 19.83 19.83 19.83 19.83 0.4K
12:00 19.83 19.88 19.83 19.88 2.2K
12:03 19.88 19.88 19.88 19.88 0.7K
12:04 19.87 19.87 19.87 19.87 0.3K
12:05 19.88 19.88 19.84 19.84 1.2K
12:07 19.85 19.85 19.84 19.84 3.7K
12:08 19.83 19.83 19.83 19.83 1.5K
12:10 19.84 19.84 19.84 19.84 0.2K
12:11 19.82 19.86 19.82 19.86 1.6K
12:14 19.84 19.84 19.84 19.84 1.1K
12:16 19.82 19.82 19.82 19.82 1.1K
12:17 19.82 19.82 19.82 19.82 0.3K
12:18 19.80 19.80 19.74 19.74 2.0K
12:19 19.76 19.76 19.76 19.76 1.6K
12:20 19.76 19.79 19.76 19.79 1.6K
12:21 19.89 19.89 19.85 19.85 1.2K
12:22 19.87 19.87 19.85 19.85 0.9K
12:26 19.89 19.93 19.89 19.93 2.0K
12:27 19.93 19.93 19.93 19.93 2.0K
12:28 19.99 19.99 19.95 19.95 4.1K
12:29 19.95 19.95 19.95 19.95 0.8K
12:30 19.98 19.98 19.97 19.97 0.7K
12:31 19.98 19.98 19.98 19.98 6.8K
12:32 19.96 19.96 19.96 19.96 0.4K
12:33 19.96 19.96 19.96 19.96 1.4K
12:34 19.95 19.97 19.95 19.97 0.7K
12:35 19.97 20.01 19.96 20.01 4.7K
12:36 19.99 19.99 19.97 19.97 1.9K
12:37 20.01 20.01 20.01 20.01 0.1K
12:38 20.00 20.02 20.00 20.02 0.9K
12:39 20.04 20.06 20.03 20.03 0.8K
12:41 20.08 20.09 20.08 20.09 0.6K
12:42 20.09 20.09 20.09 20.09 0.2K
12:43 20.06 20.10 20.06 20.10 1.3K
12:44 20.10 20.10 20.06 20.06 9.5K
12:45 20.06 20.06 20.03 20.03 1.1K
12:46 20.01 20.01 20.01 20.01 0.7K
12:47 19.99 19.99 19.99 19.99 0.7K
12:49 20.01 20.02 20.01 20.01 1.2K
12:50 20.01 20.04 20.01 20.04 1.5K
12:51 20.07 20.07 20.07 20.07 0.6K
12:53 20.06 20.06 20.06 20.06 1.3K
12:55 20.08 20.08 20.08 20.08 0.1K
12:56 20.06 20.06 20.06 20.06 0.8K
12:57 20.04 20.04 20.04 20.04 1.2K
12:59 20.01 20.01 20.00 20.00 0.7K
13:00 20.01 20.08 20.01 20.08 2.1K
13:01 20.13 20.13 20.13 20.13 0.3K
13:03 20.12 20.24 20.12 20.20 4.2K
13:05 20.19 20.19 20.19 20.19 1.1K
13:07 20.20 20.22 20.20 20.22 1.7K
13:08 20.20 20.20 20.20 20.20 1.2K
13:09 20.21 20.21 20.20 20.20 1.2K
13:11 20.20 20.22 20.20 20.22 1.9K
13:12 20.25 20.25 20.24 20.24 1.9K
13:13 20.25 20.28 20.23 20.23 1.9K
13:14 20.25 20.25 20.25 20.25 1.0K
13:15 20.24 20.24 20.15 20.15 1.4K
13:16 20.12 20.12 20.10 20.10 4.5K
13:17 20.20 20.20 20.20 20.20 0.4K
13:18 20.19 20.20 20.16 20.20 1.0K
13:19 20.16 20.20 20.16 20.20 0.6K
13:20 20.21 20.21 20.20 20.20 0.6K
13:21 20.21 20.22 20.21 20.22 2.0K
13:22 20.22 20.26 20.22 20.26 1.0K
13:23 20.24 20.24 20.24 20.24 1.5K
13:25 20.24 20.24 20.24 20.24 1.0K
13:26 20.24 20.26 20.24 20.26 0.9K
13:27 20.27 20.27 20.26 20.26 1.5K
13:28 20.28 20.28 20.25 20.25 1.6K
13:29 20.24 20.24 20.24 20.24 2.3K
13:30 20.26 20.26 20.26 20.26 0.4K
13:31 20.26 20.31 20.26 20.30 3.0K
13:32 20.26 20.27 20.26 20.27 1.3K
13:33 20.27 20.28 20.27 20.28 0.7K
13:34 20.25 20.26 20.24 20.24 3.0K
13:35 20.17 20.17 20.17 20.17 0.7K
13:36 20.21 20.21 20.20 20.21 3.1K
13:39 20.22 20.23 20.21 20.21 2.4K
13:40 20.24 20.24 20.24 20.24 0.4K
13:42 20.20 20.20 20.20 20.20 0.4K
13:43 20.25 20.36 20.25 20.36 21.6K
13:44 20.32 20.33 20.30 20.31 3.5K
13:45 20.34 20.35 20.33 20.33 1.4K
13:46 20.28 20.28 20.28 20.28 0.9K
13:48 20.28 20.28 20.28 20.28 1.3K
13:50 20.23 20.23 20.23 20.23 5.9K
13:51 20.22 20.22 20.22 20.22 0.3K
13:52 20.23 20.23 20.23 20.23 0.4K
13:53 20.22 20.22 20.22 20.22 0.5K
13:54 20.23 20.23 20.20 20.20 0.5K
13:55 20.23 20.24 20.23 20.23 1.3K
13:56 20.25 20.26 20.22 20.26 1.8K
13:57 20.29 20.29 20.29 20.29 1.2K
13:58 20.30 20.34 20.29 20.34 2.9K
14:00 20.33 20.34 20.33 20.33 4.8K
14:01 20.32 20.32 20.32 20.32 0.3K
14:02 20.34 20.34 20.29 20.29 2.1K
14:03 20.31 20.31 20.31 20.31 5.3K
14:04 20.34 20.34 20.32 20.32 1.4K
14:05 20.26 20.27 20.25 20.27 2.4K
14:06 20.24 20.24 20.24 20.24 1.2K
14:07 20.23 20.23 20.22 20.22 3.1K
14:09 20.29 20.29 20.28 20.28 0.6K
14:10 20.24 20.24 20.24 20.24 1.4K
14:11 20.22 20.22 20.13 20.13 7.2K
14:13 20.15 20.15 20.15 20.15 0.7K
14:16 20.11 20.11 20.11 20.11 2.0K
14:18 20.14 20.17 20.14 20.17 0.9K
14:20 20.15 20.15 20.02 20.02 8.2K
14:21 20.01 20.05 20.01 20.03 2.3K
14:23 20.10 20.10 20.09 20.09 3.9K
14:24 20.08 20.08 20.08 20.08 1.5K
14:25 20.01 20.01 20.01 20.01 3.7K
14:26 20.01 20.04 20.01 20.04 2.2K
14:27 20.04 20.04 20.04 20.04 2.5K
14:28 19.95 20.01 19.95 20.01 11.3K
14:29 19.97 19.97 19.97 19.97 0.6K
14:30 20.04 20.12 20.04 20.10 9.9K
14:32 20.09 20.12 20.09 20.12 2.2K
14:33 20.11 20.11 20.06 20.06 5.3K
14:34 20.11 20.11 20.11 20.11 0.4K
14:35 20.06 20.06 20.06 20.06 2.7K
14:36 20.06 20.07 20.04 20.05 3.8K
14:37 20.05 20.05 19.96 19.96 3.6K
14:38 19.95 20.01 19.95 20.01 3.8K
14:40 20.00 20.00 19.98 19.98 3.5K
14:41 19.95 19.99 19.95 19.99 3.1K
14:42 20.01 20.02 20.01 20.01 1.5K
14:43 20.01 20.01 20.01 20.01 2.7K
14:44 19.99 20.01 19.99 19.99 2.7K
14:45 20.00 20.00 19.98 19.99 3.2K
14:46 19.98 19.98 19.92 19.92 5.2K
14:47 19.92 19.92 19.91 19.91 5.0K
14:48 19.89 19.90 19.89 19.90 2.2K
14:49 19.98 19.98 19.94 19.94 8.4K
14:50 19.90 20.00 19.90 20.00 2.8K
14:51 19.94 19.94 19.88 19.89 3.7K
14:52 19.89 19.90 19.88 19.90 1.5K
14:53 19.90 19.91 19.90 19.91 1.8K
14:54 19.89 19.90 19.89 19.90 0.3K
14:55 19.87 19.90 19.87 19.87 4.0K
14:56 19.87 19.88 19.86 19.86 2.8K
14:57 19.88 19.90 19.88 19.90 2.6K
14:59 19.95 19.98 19.92 19.92 3.1K
15:00 19.97 19.98 19.96 19.96 7.1K
15:01 19.94 19.98 19.94 19.98 4.2K
15:03 20.01 20.01 20.00 20.00 5.0K
15:04 19.98 19.99 19.97 19.97 4.1K
15:05 19.93 19.93 19.93 19.93 4.0K
15:06 19.94 19.96 19.93 19.93 4.9K
15:07 19.90 19.90 19.88 19.88 1.8K
15:08 19.87 19.87 19.87 19.87 1.1K
15:09 19.89 19.89 19.89 19.89 0.4K
15:10 19.89 19.92 19.89 19.92 3.6K
15:11 19.89 19.96 19.89 19.96 2.6K
15:12 19.96 19.96 19.96 19.96 2.5K
15:13 19.95 19.99 19.95 19.99 1.0K
15:15 20.04 20.07 20.04 20.07 5.5K
15:16 20.01 20.01 20.01 20.01 2.3K
15:17 20.04 20.05 20.02 20.05 2.4K
15:18 20.06 20.06 20.04 20.04 3.8K
15:19 20.03 20.08 20.03 20.08 3.2K
15:20 20.08 20.08 20.06 20.06 1.3K
15:21 20.06 20.08 20.06 20.06 2.2K
15:22 20.01 20.02 20.01 20.02 5.6K
15:23 20.06 20.06 20.06 20.06 1.4K
15:25 20.07 20.08 20.04 20.04 2.1K
15:26 20.07 20.07 20.04 20.04 5.0K
15:27 20.07 20.07 20.07 20.07 0.5K
15:28 20.05 20.05 20.04 20.04 1.4K
15:29 20.07 20.07 20.04 20.06 6.6K
15:30 20.05 20.05 20.02 20.02 4.1K
15:31 20.05 20.05 20.05 20.05 0.9K
15:33 20.00 20.00 20.00 20.00 0.8K
15:34 20.02 20.02 20.02 20.02 0.9K
15:35 20.02 20.05 20.02 20.05 2.3K
15:36 20.05 20.09 20.05 20.09 1.2K
15:37 20.09 20.09 20.09 20.09 0.4K
15:38 20.08 20.08 20.08 20.08 1.6K
15:39 20.06 20.06 20.06 20.06 0.8K
15:40 20.06 20.10 20.06 20.09 8.5K
15:42 20.06 20.07 20.06 20.07 1.1K
15:43 20.08 20.11 20.07 20.11 3.7K
15:44 20.13 20.13 20.10 20.10 0.8K
15:45 20.11 20.15 20.11 20.15 2.4K
15:46 20.20 20.20 20.20 20.20 0.4K
15:47 20.16 20.19 20.16 20.19 0.9K
15:48 20.16 20.24 20.16 20.24 5.8K
15:49 20.20 20.20 20.20 20.20 0.9K
15:50 20.28 20.31 20.28 20.29 8.1K
15:51 20.29 20.30 20.26 20.26 4.6K
15:52 20.29 20.31 20.28 20.31 1.8K
15:53 20.31 20.34 20.31 20.31 5.8K
15:54 20.31 20.31 20.15 20.15 3.7K
15:55 20.17 20.17 20.17 20.17 2.5K
15:56 20.15 20.15 20.13 20.13 2.7K
15:57 20.13 20.16 20.13 20.15 7.3K
15:58 20.13 20.19 20.13 20.19 10.3K
15:59 20.18 20.20 20.15 20.16 224.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles