Autohome ADR

ATHM
🏛️ usa →
28.62
Last Update: 2025-10-01
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
2022-12-30 30.51 31.31 30.21 30.60 0.3M
2022-12-29 29.80 31.33 29.61 31.03 0.6M
2022-12-28 31.95 32.17 29.60 29.82 0.9M
2022-12-27 31.62 32.68 31.62 31.95 0.5M
2022-12-23 32.47 32.60 31.56 31.61 0.2M
2022-12-22 32.87 33.25 31.84 32.56 0.3M
2022-12-21 32.10 32.96 31.64 32.44 0.7M
2022-12-20 31.01 32.29 30.86 32.00 0.6M
2022-12-19 31.55 31.91 31.08 31.64 0.5M
2022-12-16 30.85 31.76 30.62 31.60 1.1M
2022-12-15 30.99 31.72 30.46 31.00 0.5M
2022-12-14 31.82 32.10 30.68 31.23 0.5M
2022-12-13 32.57 33.15 31.56 31.79 0.6M
2022-12-12 32.34 32.34 30.23 31.57 0.6M
2022-12-09 32.08 33.72 31.79 32.95 1.3M
2022-12-08 30.67 32.40 30.67 31.85 0.9M
2022-12-07 29.44 30.23 28.57 29.41 0.7M
2022-12-06 30.00 30.68 29.42 30.32 0.6M
2022-12-05 31.28 31.47 29.77 29.78 1.0M
2022-12-02 28.26 30.78 28.15 30.62 0.7M
2022-12-01 29.60 29.63 28.21 28.32 0.4M
2022-11-30 29.39 30.08 28.88 29.90 2.0M
2022-11-29 28.00 29.00 27.39 28.14 0.9M
2022-11-28 26.89 27.25 26.11 26.84 2.1M
2022-11-25 27.54 27.87 26.74 26.78 0.3M
2022-11-23 28.70 28.99 27.84 28.29 0.4M
2022-11-22 26.96 28.22 26.62 28.12 0.6M
2022-11-21 28.11 28.37 27.37 27.51 0.5M
2022-11-18 29.09 29.15 27.95 28.39 0.8M
2022-11-17 28.85 30.22 28.51 29.53 0.7M
2022-11-16 31.64 31.67 29.00 29.29 0.5M
2022-11-15 31.15 32.63 31.04 31.69 1.1M
2022-11-14 30.56 32.00 30.07 30.13 0.9M
2022-11-11 29.76 30.64 29.42 30.12 0.9M
2022-11-10 29.83 30.38 29.17 29.23 0.5M
2022-11-09 29.44 29.87 28.52 28.81 0.5M
2022-11-08 30.60 31.07 29.74 30.19 0.6M
2022-11-07 32.78 32.83 30.57 31.00 0.6M
2022-11-04 32.52 33.45 30.83 32.31 1.2M
2022-11-03 28.09 30.74 27.67 30.08 0.7M
2022-11-02 29.01 29.79 27.85 28.76 0.7M
2022-11-01 27.98 29.28 27.69 28.46 0.5M
2022-10-31 26.58 27.12 25.81 26.12 0.7M
2022-10-28 26.94 27.33 26.37 27.08 0.7M
2022-10-27 28.36 28.98 27.82 28.11 0.5M
2022-10-26 26.82 29.39 26.44 29.12 0.7M
2022-10-25 26.19 27.57 26.19 26.86 0.6M
2022-10-24 26.00 27.11 23.66 25.56 1.4M
2022-10-21 27.60 28.80 27.54 28.26 0.3M
2022-10-20 27.13 29.25 27.13 27.74 0.6M
2022-10-19 28.98 29.32 27.13 27.19 0.3M
2022-10-18 29.92 30.30 29.18 29.39 0.2M
2022-10-17 30.50 30.90 29.70 29.70 0.4M
2022-10-14 29.79 29.96 29.00 29.66 0.4M
2022-10-13 27.74 29.63 27.51 29.29 0.3M
2022-10-12 28.02 28.95 28.02 28.67 0.3M
2022-10-11 28.80 28.97 27.59 28.21 0.4M
2022-10-10 29.52 29.75 28.86 29.09 0.4M
2022-10-07 30.67 31.02 29.94 30.11 0.3M
2022-10-06 31.22 31.56 30.89 31.20 0.2M
2022-10-05 31.84 32.71 31.32 31.62 0.3M
2022-10-04 30.87 31.73 30.83 31.55 0.6M
2022-10-03 28.74 30.85 28.60 30.45 0.6M
2022-09-30 28.90 29.68 28.71 28.76 0.4M
2022-09-29 29.53 29.86 28.70 29.21 0.5M
2022-09-28 29.48 30.66 29.43 30.34 0.3M
2022-09-27 30.48 31.56 29.86 30.16 0.5M
2022-09-26 30.49 31.45 30.26 30.49 0.4M
2022-09-23 30.53 31.21 30.36 30.56 0.4M
2022-09-22 29.71 32.03 29.45 31.13 0.5M
2022-09-21 32.61 32.61 30.13 30.16 0.7M
2022-09-20 32.45 33.72 32.35 32.82 0.4M
2022-09-19 32.33 32.78 32.10 32.32 0.5M
2022-09-16 33.37 33.50 32.33 32.78 0.8M
2022-09-15 33.32 34.12 33.16 33.95 0.3M
2022-09-14 34.09 34.39 32.62 33.81 0.4M
2022-09-13 35.27 36.03 33.86 34.23 0.4M
2022-09-12 35.34 36.81 34.49 36.29 0.6M
2022-09-09 34.70 35.00 34.35 34.87 0.4M
2022-09-08 33.77 33.95 32.55 33.50 0.7M
2022-09-07 33.53 34.56 33.48 34.23 0.4M
2022-09-06 33.74 34.32 33.20 33.23 0.5M
2022-09-02 33.40 34.31 32.90 34.00 0.6M
2022-09-01 34.94 35.01 33.12 33.94 0.7M
2022-08-31 35.01 36.31 34.41 35.61 1.2M
2022-08-30 34.12 34.42 33.17 34.20 0.7M
2022-08-29 36.76 37.12 34.38 34.38 0.4M
2022-08-26 38.53 38.78 36.06 36.97 0.6M
2022-08-25 36.04 37.97 35.63 37.29 1.3M
2022-08-24 34.31 35.87 34.08 35.44 0.6M
2022-08-23 35.10 35.40 34.03 34.78 0.5M
2022-08-22 35.06 35.25 34.35 35.00 0.6M
2022-08-19 34.42 35.17 34.11 34.79 0.3M
2022-08-18 34.76 35.26 34.33 34.60 0.3M
2022-08-17 35.30 35.63 34.03 35.14 0.3M
2022-08-16 34.91 35.82 34.33 35.46 0.8M
2022-08-15 34.51 35.96 33.85 35.17 0.5M
2022-08-12 35.55 35.96 34.45 35.23 0.6M
2022-08-11 36.50 38.03 35.91 36.01 0.6M
2022-08-10 35.92 36.16 35.08 35.51 0.3M
2022-08-09 36.32 36.91 35.68 36.18 0.3M
2022-08-08 37.65 38.09 36.11 36.18 0.6M
2022-08-05 38.00 38.48 37.46 38.00 0.5M
2022-08-04 40.78 40.89 38.19 38.68 0.7M
2022-08-03 35.64 39.99 35.53 39.74 0.8M
2022-08-02 33.09 35.81 33.02 35.56 0.6M
2022-08-01 34.95 35.20 33.13 33.75 0.7M
2022-07-29 34.79 35.81 33.88 35.69 0.9M
2022-07-28 36.62 37.20 35.72 36.53 0.7M
2022-07-27 37.28 37.79 36.19 37.20 0.5M
2022-07-26 36.15 36.87 35.48 36.79 0.3M
2022-07-25 35.77 36.00 35.03 35.99 0.2M
2022-07-22 37.27 37.27 35.15 35.38 0.4M
2022-07-21 35.19 37.41 35.19 37.27 0.4M
2022-07-20 36.41 37.16 34.55 35.20 0.4M
2022-07-19 35.55 36.46 34.91 36.31 0.5M
2022-07-18 34.84 35.80 34.79 35.32 0.5M
2022-07-15 33.73 34.33 32.93 33.93 0.6M
2022-07-14 34.86 35.31 32.97 33.98 0.4M
2022-07-13 35.14 35.92 34.66 35.31 0.4M
2022-07-12 35.05 35.79 34.36 35.09 0.6M
2022-07-11 35.98 36.48 33.81 35.19 0.7M
2022-07-08 37.67 38.17 37.38 37.83 0.5M
2022-07-07 37.16 39.12 36.70 38.11 0.5M
2022-07-06 38.32 38.51 35.34 36.72 0.7M
2022-07-05 39.22 39.22 37.10 38.95 0.8M
2022-07-01 39.16 39.77 37.71 39.35 0.5M
2022-06-30 38.95 39.99 36.79 39.33 0.8M
2022-06-29 39.28 39.94 38.83 39.64 1.3M
2022-06-28 36.52 39.55 35.50 39.28 1.6M
2022-06-27 36.13 36.80 35.69 36.05 0.7M
2022-06-24 35.16 35.73 34.24 35.08 0.9M
2022-06-23 34.95 35.52 33.59 34.46 0.5M
2022-06-22 33.47 34.87 33.13 34.29 0.6M
2022-06-21 34.38 34.94 33.72 34.24 0.7M
2022-06-17 34.70 35.38 33.58 33.72 0.9M
2022-06-16 34.33 34.86 33.26 33.52 0.6M
2022-06-15 34.44 36.41 34.17 35.50 0.8M
2022-06-14 33.22 34.29 32.85 34.00 0.8M
2022-06-13 33.72 34.36 32.75 32.95 0.8M
2022-06-10 36.82 36.82 34.80 34.80 1.0M
2022-06-09 36.53 37.90 36.19 36.46 1.1M
2022-06-08 37.00 37.94 36.37 37.52 1.1M
2022-06-07 34.98 36.64 34.75 36.47 0.7M
2022-06-06 37.19 37.60 34.71 34.99 0.7M
2022-06-03 35.15 35.52 34.00 35.26 0.5M
2022-06-02 36.19 36.94 34.97 35.44 0.7M
2022-06-01 36.20 37.04 34.63 36.49 0.9M
2022-05-31 35.20 36.34 34.69 36.34 2.3M
2022-05-27 32.98 34.13 31.49 34.01 0.8M
2022-05-26 31.40 33.33 31.03 33.08 0.9M
2022-05-25 27.99 32.00 27.68 31.08 0.9M
2022-05-24 28.82 29.41 26.87 28.60 0.9M
2022-05-23 29.22 29.22 27.79 28.36 0.5M
2022-05-20 30.26 30.81 28.60 28.90 0.5M
2022-05-19 30.00 31.14 29.63 29.85 0.9M
2022-05-18 28.19 29.90 27.78 29.90 0.7M
2022-05-17 28.67 29.61 28.11 28.58 0.6M
2022-05-16 25.77 28.53 25.77 27.95 0.6M
2022-05-13 25.80 27.07 25.51 25.98 0.5M
2022-05-12 25.10 26.00 24.27 25.20 0.7M
2022-05-11 26.22 27.18 24.94 25.47 0.5M
2022-05-10 26.11 27.41 25.37 25.98 0.6M
2022-05-09 26.17 26.21 24.63 25.35 0.4M
2022-05-06 27.59 27.75 26.32 26.83 0.3M
2022-05-05 29.45 29.69 27.34 28.01 0.6M
2022-05-04 28.77 30.31 28.60 30.31 0.4M
2022-05-03 29.79 30.30 28.91 29.23 0.5M
2022-05-02 29.21 30.34 28.91 29.63 0.3M
2022-04-29 29.52 30.61 28.99 29.07 0.6M
2022-04-28 27.77 27.99 26.49 27.73 0.7M
2022-04-27 25.20 26.96 24.95 26.86 0.7M
2022-04-26 25.91 25.93 24.59 24.75 0.5M
2022-04-25 24.56 26.03 24.47 25.92 0.7M
2022-04-22 25.37 26.74 25.23 25.92 0.6M
2022-04-21 25.63 26.10 24.65 25.45 0.9M
2022-04-20 25.29 26.21 24.43 25.66 0.7M
2022-04-19 25.85 26.20 24.86 25.57 1.4M
2022-04-18 28.61 28.61 25.54 26.12 1.1M
2022-04-14 30.17 30.17 28.11 28.45 0.5M
2022-04-13 29.12 30.28 28.84 29.79 0.5M
2022-04-12 29.67 29.86 28.83 28.99 0.5M
2022-04-11 29.51 30.41 28.69 29.40 0.7M
2022-04-08 30.58 31.25 30.09 30.48 0.5M
2022-04-07 31.23 31.48 29.81 30.51 0.8M
2022-04-06 31.41 31.85 30.48 31.58 0.6M
2022-04-05 33.51 33.51 31.98 32.29 0.4M
2022-04-04 35.06 35.38 32.77 33.47 1.3M
2022-04-01 32.53 33.89 31.94 33.84 1.3M
2022-03-31 31.47 31.76 29.96 30.41 0.8M
2022-03-30 32.23 33.76 31.69 31.80 1.0M
2022-03-29 32.53 33.23 31.22 32.58 1.2M
2022-03-28 30.03 31.66 29.76 31.60 1.1M
2022-03-25 29.50 30.21 29.01 29.77 1.2M
2022-03-24 30.55 31.66 29.97 30.57 0.8M
2022-03-23 31.18 32.55 30.26 30.93 1.1M
2022-03-22 30.22 32.26 29.77 31.41 1.0M
2022-03-21 28.38 29.88 27.56 29.28 0.8M
2022-03-18 27.72 30.14 27.72 29.69 1.2M
2022-03-17 29.15 29.40 27.67 28.46 1.0M
2022-03-16 26.70 29.85 26.34 29.66 2.0M
2022-03-15 21.05 23.94 21.04 23.77 1.4M
2022-03-14 21.05 23.59 20.49 21.50 1.3M
2022-03-11 24.59 24.59 22.23 22.30 0.9M
2022-03-10 24.43 24.59 23.13 24.13 0.9M
2022-03-09 24.72 25.96 24.55 25.65 0.9M
2022-03-08 25.75 25.88 23.92 24.00 1.0M
2022-03-07 27.00 27.73 25.50 25.91 0.9M
2022-03-04 28.78 29.23 27.02 27.43 0.9M
2022-03-03 29.12 29.49 28.16 29.00 0.7M
2022-03-02 31.99 32.00 29.07 29.23 0.9M
2022-03-01 30.59 32.28 30.41 31.76 0.9M
2022-02-28 30.26 31.98 29.40 30.59 1.5M
2022-02-25 27.62 30.32 27.42 30.26 1.1M
2022-02-24 25.35 27.60 25.00 27.14 1.4M
2022-02-23 27.03 27.65 26.61 26.71 0.6M
2022-02-22 26.73 27.39 26.25 26.42 0.7M
2022-02-18 27.97 28.19 26.95 27.31 0.5M
2022-02-17 29.21 29.68 28.13 28.38 0.5M
2022-02-16 29.70 29.99 28.76 29.25 0.8M
2022-02-15 28.84 29.99 28.83 29.99 0.6M
2022-02-14 29.07 29.76 28.34 28.63 0.5M
2022-02-11 30.05 30.99 29.25 29.41 0.4M
2022-02-10 30.60 31.83 30.24 30.33 1.1M
2022-02-09 30.70 31.95 30.45 31.32 0.5M
2022-02-08 29.12 30.38 28.57 30.27 0.5M
2022-02-07 30.13 30.74 29.25 29.30 0.4M
2022-02-04 30.61 31.31 30.08 30.57 0.3M
2022-02-03 29.92 30.74 29.44 30.45 0.5M
2022-02-02 33.92 34.48 30.22 30.56 0.9M
2022-02-01 33.17 34.17 32.70 33.86 0.6M
2022-01-31 30.54 33.32 30.06 33.32 1.1M
2022-01-28 29.52 29.86 28.49 29.71 1.2M
2022-01-27 30.55 30.89 29.23 29.37 0.7M
2022-01-26 31.00 31.79 30.31 30.55 0.6M
2022-01-25 30.32 30.83 30.09 30.75 1.2M
2022-01-24 32.98 32.98 30.17 31.38 1.3M
2022-01-21 36.47 37.05 34.60 34.89 1.1M
2022-01-20 38.00 38.30 35.97 36.06 1.3M
2022-01-19 35.80 36.84 35.73 36.49 0.6M
2022-01-18 34.89 36.36 34.58 35.72 0.7M
2022-01-14 35.48 36.64 34.98 35.85 0.7M
2022-01-13 36.82 37.36 35.36 35.81 0.8M
2022-01-12 36.01 37.38 35.70 37.00 0.9M
2022-01-11 35.47 36.85 34.84 35.83 0.9M
2022-01-10 33.42 35.36 33.16 34.91 1.3M
2022-01-07 32.70 34.20 32.68 33.27 0.7M
2022-01-06 32.02 33.28 31.26 32.69 1.0M
2022-01-05 30.68 32.49 30.32 31.40 0.9M
2022-01-04 30.17 30.96 29.08 30.91 0.7M
2022-01-03 30.13 30.97 29.55 30.60 0.7M