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
2023-12-29 27.51 28.19 27.39 28.06 0.4M
2023-12-28 27.16 27.96 27.16 27.65 0.3M
2023-12-27 27.73 28.00 27.62 27.99 0.3M
2023-12-26 27.99 28.27 27.60 27.61 0.2M
2023-12-22 28.36 28.36 27.66 27.97 0.4M
2023-12-21 28.14 28.50 27.75 28.42 0.7M
2023-12-20 27.39 28.22 27.04 27.66 0.9M
2023-12-19 27.51 27.64 27.32 27.46 0.8M
2023-12-18 27.51 27.51 27.00 27.36 0.7M
2023-12-15 28.10 28.10 27.37 27.48 0.6M
2023-12-14 27.48 28.08 27.48 27.88 0.7M
2023-12-13 26.34 27.50 26.34 27.48 1.0M
2023-12-12 26.54 27.00 26.44 26.79 0.3M
2023-12-11 26.25 26.69 26.00 26.57 0.3M
2023-12-08 26.21 26.54 26.21 26.45 0.4M
2023-12-07 26.01 26.52 25.91 26.47 0.2M
2023-12-06 26.29 26.48 26.05 26.13 0.3M
2023-12-05 26.02 26.34 25.74 26.08 0.4M
2023-12-04 26.21 26.90 26.21 26.46 0.4M
2023-12-01 26.84 26.85 26.35 26.63 0.3M
2023-11-30 26.80 27.34 26.07 27.31 1.0M
2023-11-29 26.11 26.71 26.11 26.31 0.3M
2023-11-28 26.74 26.85 26.11 26.37 0.3M
2023-11-27 27.14 27.14 26.78 26.94 0.4M
2023-11-24 27.23 27.43 27.05 27.22 0.2M
2023-11-22 27.40 27.40 27.00 27.17 0.3M
2023-11-21 27.63 27.63 27.06 27.26 0.3M
2023-11-20 26.75 28.02 26.75 27.83 0.5M
2023-11-17 27.22 27.31 26.78 26.82 0.5M
2023-11-16 26.95 27.51 26.78 27.23 0.6M
2023-11-15 27.59 28.09 27.52 27.66 0.5M
2023-11-14 27.50 27.63 27.12 27.32 0.5M
2023-11-13 27.12 27.40 26.93 27.21 0.4M
2023-11-10 26.43 27.01 26.24 26.87 0.5M
2023-11-09 26.77 26.95 26.37 26.50 0.3M
2023-11-08 25.96 27.01 25.84 26.76 0.3M
2023-11-07 26.71 26.72 26.00 26.20 0.5M
2023-11-06 26.93 27.32 26.86 26.93 0.3M
2023-11-03 27.00 27.37 26.72 26.90 0.4M
2023-11-02 26.48 27.39 26.29 26.76 0.5M
2023-11-01 26.64 26.64 25.98 26.18 0.5M
2023-10-31 26.43 26.81 25.98 26.75 0.7M
2023-10-30 27.27 27.27 26.40 26.86 0.4M
2023-10-27 27.04 27.14 26.60 26.83 0.3M
2023-10-26 27.45 27.66 26.85 26.96 0.4M
2023-10-25 26.92 27.56 26.91 27.32 0.3M
2023-10-24 26.98 28.19 26.98 27.59 0.7M
2023-10-23 27.30 27.49 26.97 27.01 0.3M
2023-10-20 26.90 27.67 26.90 27.42 0.5M
2023-10-19 27.59 27.79 27.09 27.10 0.5M
2023-10-18 28.18 28.37 27.78 27.94 0.3M
2023-10-17 28.29 28.64 27.91 28.49 0.4M
2023-10-16 28.52 29.16 28.35 28.66 0.3M
2023-10-13 28.91 29.08 28.59 28.74 0.3M
2023-10-12 29.59 29.68 28.47 28.99 0.5M
2023-10-11 30.08 30.57 29.62 29.64 0.4M
2023-10-10 29.68 30.28 29.32 29.91 0.6M
2023-10-09 29.09 29.62 29.06 29.39 0.3M
2023-10-06 29.20 29.65 28.91 29.37 0.2M
2023-10-05 28.92 29.17 28.83 29.00 0.2M
2023-10-04 29.15 29.39 28.71 29.02 0.4M
2023-10-03 29.93 30.08 29.15 29.27 0.4M
2023-10-02 30.14 30.37 29.74 30.32 0.3M
2023-09-29 30.68 30.92 30.12 30.35 0.4M
2023-09-28 29.94 30.78 29.63 30.49 0.4M
2023-09-27 30.24 30.48 29.80 30.30 0.3M
2023-09-26 30.11 30.55 29.92 30.13 0.3M
2023-09-25 29.79 30.84 29.25 30.48 0.3M
2023-09-22 30.00 30.59 29.76 30.20 0.4M
2023-09-21 29.24 29.47 28.91 29.38 0.5M
2023-09-20 29.62 30.05 29.43 29.66 0.2M
2023-09-19 29.83 30.18 29.38 29.67 0.2M
2023-09-18 29.29 30.11 29.19 29.88 0.3M
2023-09-15 29.64 29.97 29.47 29.64 0.4M
2023-09-14 29.73 30.11 29.37 29.59 0.2M
2023-09-13 29.51 29.84 29.05 29.42 0.4M
2023-09-12 29.81 30.11 29.15 29.84 0.2M
2023-09-11 30.30 30.58 29.94 30.08 0.3M
2023-09-08 29.08 30.09 29.01 30.04 0.3M
2023-09-07 28.95 29.54 28.68 29.20 0.4M
2023-09-06 29.35 30.25 29.14 29.80 0.5M
2023-09-05 29.00 29.62 28.70 29.33 0.5M
2023-09-01 28.99 30.11 28.97 29.24 0.8M
2023-08-31 29.25 29.36 28.57 28.90 1.5M
2023-08-30 29.46 30.04 29.05 29.16 0.7M
2023-08-29 30.10 30.79 29.55 30.04 0.3M
2023-08-28 29.00 29.91 29.00 29.79 0.2M
2023-08-25 29.04 29.27 28.34 29.00 0.3M
2023-08-24 29.46 29.72 29.06 29.06 0.3M
2023-08-23 29.75 30.07 29.11 29.34 0.2M
2023-08-22 29.94 30.07 29.13 29.60 0.3M
2023-08-21 30.31 30.31 29.38 29.74 0.2M
2023-08-18 29.61 30.91 29.37 30.60 0.5M
2023-08-17 30.50 30.75 30.22 30.31 0.4M
2023-08-16 29.63 30.29 29.16 30.07 0.3M
2023-08-15 29.46 30.36 29.19 29.93 0.3M
2023-08-14 29.32 30.01 28.94 29.70 0.4M
2023-08-11 29.72 29.89 28.94 29.70 0.7M
2023-08-10 31.25 31.93 30.09 30.21 0.5M
2023-08-09 30.32 30.80 29.92 30.77 0.3M
2023-08-08 30.49 30.59 29.59 30.26 0.3M
2023-08-07 31.03 31.23 30.21 31.09 0.4M
2023-08-04 31.02 31.53 30.88 30.91 0.2M
2023-08-03 31.11 31.53 30.91 31.16 0.4M
2023-08-02 30.93 31.23 30.02 30.93 0.3M
2023-08-01 31.44 32.04 31.36 31.46 0.5M
2023-07-31 32.90 33.23 31.52 31.97 0.7M
2023-07-28 32.34 33.39 32.04 33.24 0.4M
2023-07-27 33.52 34.10 31.17 31.52 0.5M
2023-07-26 30.47 31.84 30.41 31.12 0.4M
2023-07-25 30.63 31.11 30.15 30.55 0.4M
2023-07-24 28.92 30.71 28.55 30.23 0.3M
2023-07-21 28.79 29.59 28.79 29.19 0.3M
2023-07-20 29.04 29.51 28.58 29.26 0.4M
2023-07-19 29.50 29.84 29.08 29.26 0.4M
2023-07-18 30.02 30.05 28.43 28.95 0.4M
2023-07-17 30.58 30.66 29.89 30.10 0.3M
2023-07-14 31.51 31.75 30.70 31.24 0.3M
2023-07-13 31.37 32.22 31.03 31.97 0.3M
2023-07-12 31.00 31.70 30.45 31.08 0.3M
2023-07-11 29.96 30.52 29.42 30.52 0.4M
2023-07-10 29.25 30.09 29.10 29.74 0.2M
2023-07-07 28.90 30.07 28.44 29.55 0.3M
2023-07-06 28.59 29.25 28.57 28.60 0.3M
2023-07-05 28.87 29.20 28.35 29.11 0.4M
2023-07-03 29.66 30.28 29.25 29.35 0.2M
2023-06-30 29.42 29.72 28.90 29.16 0.2M
2023-06-29 28.83 29.29 28.11 29.01 0.4M
2023-06-28 28.90 29.53 28.78 29.19 0.3M
2023-06-27 29.38 29.61 28.24 29.36 0.3M
2023-06-26 28.81 29.36 28.60 29.03 0.3M
2023-06-23 28.88 29.07 28.04 28.82 0.3M
2023-06-22 28.77 29.42 28.20 29.22 0.3M
2023-06-21 27.91 28.96 27.61 28.71 0.5M
2023-06-20 30.11 30.26 28.61 28.61 0.3M
2023-06-16 31.48 31.57 30.23 30.68 0.6M
2023-06-15 31.80 31.88 30.94 31.34 0.3M
2023-06-14 29.57 31.71 29.57 31.41 0.5M
2023-06-13 30.07 30.79 29.60 29.78 0.3M
2023-06-12 30.19 30.53 29.34 29.45 0.2M
2023-06-09 30.32 30.62 29.60 30.08 0.7M
2023-06-08 30.29 30.58 29.96 30.07 0.4M
2023-06-07 29.88 30.86 29.74 30.12 0.3M
2023-06-06 29.66 30.32 29.39 30.05 0.4M
2023-06-05 30.13 30.24 29.30 29.49 0.2M
2023-06-02 29.92 30.70 29.75 30.30 0.4M
2023-06-01 28.59 29.54 28.59 29.17 0.4M
2023-05-31 28.65 28.81 27.61 28.62 0.7M
2023-05-30 29.82 29.86 28.07 28.75 0.6M
2023-05-26 30.06 30.36 29.70 30.02 0.2M
2023-05-25 29.48 29.99 29.38 29.70 0.5M
2023-05-24 28.97 29.86 28.75 29.79 0.6M
2023-05-23 29.46 30.00 29.19 29.26 0.4M
2023-05-22 30.34 30.86 29.54 29.96 0.3M
2023-05-19 29.88 30.05 29.12 30.02 1.0M
2023-05-18 32.17 32.19 29.81 30.24 0.9M
2023-05-17 32.39 32.71 31.71 32.17 0.6M
2023-05-16 32.43 33.00 32.24 32.72 0.6M
2023-05-15 31.45 33.24 31.20 32.70 0.6M
2023-05-12 29.70 31.34 29.70 30.90 0.8M
2023-05-11 28.51 30.08 28.17 29.95 0.7M
2023-05-10 28.40 28.81 27.35 28.11 0.6M
2023-05-09 28.72 28.87 28.29 28.54 0.2M
2023-05-08 29.78 29.78 29.29 29.61 0.2M
2023-05-05 30.12 30.57 29.62 29.67 0.4M
2023-05-04 28.34 29.95 28.34 29.62 0.4M
2023-05-03 27.52 28.16 27.06 28.09 0.5M
2023-05-02 28.86 28.86 27.15 27.67 0.4M
2023-05-01 29.63 29.91 29.24 29.26 0.1M
2023-04-28 29.61 29.79 29.27 29.65 0.4M
2023-04-27 28.73 29.59 28.53 29.35 0.4M
2023-04-26 29.03 29.07 28.26 28.58 0.7M
2023-04-25 28.78 28.89 28.38 28.53 0.4M
2023-04-24 29.18 29.44 28.83 29.31 0.5M
2023-04-21 28.56 29.26 28.54 29.12 0.4M
2023-04-20 29.50 29.77 28.95 29.03 0.5M
2023-04-19 29.29 29.59 28.86 29.51 0.5M
2023-04-18 30.23 30.63 29.60 29.83 0.6M
2023-04-17 30.36 30.69 29.85 30.33 0.6M
2023-04-14 29.89 30.17 29.48 29.80 0.3M
2023-04-13 29.81 30.68 29.49 30.04 0.5M
2023-04-12 30.06 30.69 29.18 29.31 0.3M
2023-04-11 30.94 31.38 30.37 30.40 0.4M
2023-04-10 31.04 31.60 30.68 30.90 0.3M
2023-04-06 31.78 31.96 30.98 31.08 0.6M
2023-04-05 32.87 32.87 31.33 31.68 0.2M
2023-04-04 32.98 33.38 32.35 33.15 0.4M
2023-04-03 33.21 33.62 32.56 33.06 0.3M
2023-03-31 33.51 34.07 33.25 33.47 0.7M
2023-03-30 33.04 33.79 32.87 33.54 0.4M
2023-03-29 32.64 33.24 32.23 32.82 0.3M
2023-03-28 31.83 32.91 31.52 32.83 0.4M
2023-03-27 30.22 31.34 29.67 31.28 1.1M
2023-03-24 31.80 32.16 30.65 30.85 0.9M
2023-03-23 32.12 32.96 31.79 32.16 0.6M
2023-03-22 30.71 31.98 30.47 31.42 0.4M
2023-03-21 30.67 31.06 30.36 30.54 0.6M
2023-03-20 29.09 30.51 28.75 30.16 0.5M
2023-03-17 30.37 30.66 29.78 29.85 0.8M
2023-03-16 29.37 30.07 29.00 29.96 0.5M
2023-03-15 29.10 29.65 28.66 29.46 0.5M
2023-03-14 29.65 30.00 28.97 29.75 0.4M
2023-03-13 29.99 30.21 29.28 29.78 0.6M
2023-03-10 29.73 30.47 29.18 30.25 0.5M
2023-03-09 30.23 30.31 29.39 29.78 0.6M
2023-03-08 30.44 31.17 30.35 30.85 0.4M
2023-03-07 31.68 31.68 30.39 30.87 0.5M
2023-03-06 32.86 32.86 31.72 31.81 0.4M
2023-03-03 32.65 33.25 32.58 32.96 0.3M
2023-03-02 31.43 32.59 31.28 32.58 0.5M
2023-03-01 31.97 32.38 31.48 31.87 0.6M
2023-02-28 30.85 31.29 30.44 30.50 0.7M
2023-02-27 31.83 32.07 31.13 31.24 0.3M
2023-02-24 31.00 32.10 30.60 31.13 0.7M
2023-02-23 32.69 33.00 31.06 31.53 0.5M
2023-02-22 31.72 32.69 31.72 32.46 1.0M
2023-02-21 33.57 33.89 31.59 31.83 0.9M
2023-02-17 35.00 35.29 34.27 34.45 0.6M
2023-02-16 36.85 37.57 35.22 35.83 1.0M
2023-02-15 34.71 36.53 34.58 36.48 0.5M
2023-02-14 35.23 35.86 34.74 35.22 1.0M
2023-02-13 36.32 36.83 35.25 35.95 0.7M
2023-02-10 36.22 36.73 35.29 35.52 0.9M
2023-02-09 36.78 37.82 36.67 37.12 0.4M
2023-02-08 35.91 35.93 35.27 35.54 0.7M
2023-02-07 35.85 36.21 35.25 35.97 0.6M
2023-02-06 34.85 35.60 34.42 35.42 0.7M
2023-02-03 36.56 37.21 35.75 35.93 0.6M
2023-02-02 36.34 37.33 36.04 36.99 1.2M
2023-02-01 35.44 36.62 35.31 36.21 0.9M
2023-01-31 34.38 35.59 34.26 34.86 0.9M
2023-01-30 35.92 35.97 34.64 35.49 0.6M
2023-01-27 37.80 37.90 36.50 36.55 0.3M
2023-01-26 36.95 37.53 36.07 37.53 0.3M
2023-01-25 36.56 36.65 36.05 36.36 0.3M
2023-01-24 36.31 37.14 36.25 36.64 0.3M
2023-01-23 37.58 38.11 36.73 36.77 0.5M
2023-01-20 37.60 38.91 37.01 37.57 0.9M
2023-01-19 36.42 37.73 35.91 36.53 1.1M
2023-01-18 36.33 36.50 35.22 35.70 0.5M
2023-01-17 35.37 36.11 35.12 35.58 1.0M
2023-01-13 36.14 36.27 35.36 35.87 0.5M
2023-01-12 35.34 36.18 35.17 36.00 0.4M
2023-01-11 35.49 36.66 35.38 35.83 0.9M
2023-01-10 35.28 36.03 34.92 35.73 0.8M
2023-01-09 36.49 36.80 34.68 34.81 0.9M
2023-01-06 34.72 36.13 34.17 35.73 1.2M
2023-01-05 33.64 35.87 33.50 34.85 1.2M
2023-01-04 33.06 35.31 33.06 34.51 1.1M
2023-01-03 31.53 32.43 31.36 32.10 0.4M