Autel Intelligent Technology

688208
🏛️ china →
39.22
Last Update: 2025-09-30
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
2021-12-31 78.10 80.80 77.82 79.40 1.5M
2021-12-30 76.53 79.77 76.35 78.86 1.9M
2021-12-29 79.68 79.68 75.08 77.73 2.5M
2021-12-28 81.39 81.78 79.18 79.97 1.5M
2021-12-27 82.83 82.83 79.68 81.90 1.7M
2021-12-24 78.58 81.49 78.58 81.29 2.4M
2021-12-23 79.31 80.35 77.76 79.70 1.8M
2021-12-22 75.23 80.33 75.00 79.33 3.3M
2021-12-21 73.96 76.83 72.53 74.67 3.8M
2021-12-20 79.00 79.48 73.61 74.00 4.6M
2021-12-17 85.18 86.22 76.50 80.33 8.0M
2021-12-16 77.37 79.80 76.79 78.81 1.7M
2021-12-15 77.32 79.45 76.68 78.17 1.6M
2021-12-14 76.89 79.49 76.70 77.81 2.1M
2021-12-13 76.98 78.60 75.58 76.70 2.3M
2021-12-10 72.96 77.00 71.55 76.06 3.4M
2021-12-09 73.20 74.01 71.30 72.99 1.5M
2021-12-08 71.93 74.68 70.43 72.50 1.8M
2021-12-07 70.65 72.27 70.65 71.11 1.4M
2021-12-06 72.83 72.83 70.24 70.55 1.7M
2021-12-03 72.28 73.39 72.01 72.66 0.9M
2021-12-02 73.97 75.38 72.00 72.77 1.6M
2021-12-01 74.96 75.00 72.38 74.00 2.0M
2021-11-30 74.70 75.99 73.67 75.13 3.6M
2021-11-29 74.27 75.47 73.70 74.70 1.9M
2021-11-26 77.00 77.88 73.73 74.64 2.2M
2021-11-25 77.42 78.88 75.83 76.43 1.4M
2021-11-24 74.55 79.55 74.21 77.69 2.8M
2021-11-23 76.50 76.50 74.11 74.50 2.4M
2021-11-22 72.00 77.95 70.30 77.00 4.4M
2021-11-19 68.81 72.60 68.61 70.87 2.1M
2021-11-18 70.01 70.78 68.58 68.81 1.4M
2021-11-17 70.98 72.00 68.80 69.70 1.7M
2021-11-16 71.07 71.93 69.50 70.56 2.0M
2021-11-15 71.51 75.00 68.77 70.90 4.3M
2021-11-12 66.42 71.30 66.20 70.78 3.1M
2021-11-11 67.58 67.58 65.90 66.42 1.7M
2021-11-10 66.51 67.38 65.57 66.30 2.1M
2021-11-09 64.97 67.73 64.23 67.07 1.7M
2021-11-08 65.60 65.95 64.50 64.95 1.5M
2021-11-05 68.70 69.30 65.64 65.76 2.6M
2021-11-04 64.90 69.70 64.90 68.75 3.1M
2021-11-03 67.34 67.97 63.80 65.16 2.6M
2021-11-02 64.77 68.55 63.91 67.18 2.9M
2021-11-01 63.64 67.74 62.21 64.75 4.4M
2021-10-29 66.80 67.15 62.30 63.65 5.4M
2021-10-28 68.00 69.60 65.60 67.01 2.7M
2021-10-27 68.18 68.96 65.19 67.64 3.3M
2021-10-26 65.88 69.36 64.89 68.81 3.8M
2021-10-25 67.90 69.11 66.39 66.70 1.8M
2021-10-22 67.00 69.28 66.33 67.92 1.9M
2021-10-21 67.13 68.00 65.12 67.74 2.9M
2021-10-20 69.00 69.30 66.11 67.64 2.5M
2021-10-19 70.13 70.58 67.75 68.00 2.5M
2021-10-18 70.24 71.43 68.90 70.04 2.1M
2021-10-15 72.13 72.13 67.73 69.72 3.7M
2021-10-14 73.27 74.28 71.58 72.36 1.0M
2021-10-13 73.47 74.50 72.73 73.53 1.4M
2021-10-12 75.48 75.97 73.08 73.90 1.2M
2021-10-11 71.47 76.39 70.79 74.91 2.3M
2021-10-08 71.00 73.28 70.07 71.95 1.5M
2021-09-30 71.73 73.42 69.50 70.70 1.9M
2021-09-29 71.56 72.40 69.51 71.73 2.3M
2021-09-28 76.00 76.00 70.00 71.26 5.6M
2021-09-27 85.01 86.00 73.55 75.48 5.2M
2021-09-24 81.85 82.27 78.50 81.30 2.2M
2021-09-23 76.87 82.24 76.87 82.10 2.5M
2021-09-22 78.14 79.28 76.51 76.94 1.6M
2021-09-17 77.48 80.14 75.00 77.65 1.8M
2021-09-16 77.47 79.50 75.00 77.20 2.7M
2021-09-15 77.04 78.55 74.29 78.05 2.4M
2021-09-14 77.68 80.90 76.48 77.06 2.6M
2021-09-13 81.50 81.50 76.88 77.40 4.3M
2021-09-10 83.20 84.50 80.05 82.30 1.7M
2021-09-09 84.51 84.51 81.60 83.21 2.0M
2021-09-08 86.85 87.15 82.51 85.19 2.2M
2021-09-07 87.75 89.38 85.72 87.30 2.1M
2021-09-06 89.33 90.25 86.25 89.50 2.4M
2021-09-03 81.78 89.38 81.39 88.58 3.2M
2021-09-02 80.76 85.16 80.30 81.39 1.5M
2021-09-01 82.87 87.48 80.13 81.49 2.3M
2021-08-31 88.50 88.88 81.85 83.52 4.1M
2021-08-30 83.80 90.50 82.37 88.00 3.6M
2021-08-27 86.27 86.27 82.50 83.10 2.7M
2021-08-26 88.39 88.39 85.19 86.71 1.6M
2021-08-25 89.01 91.20 87.33 88.50 2.7M
2021-08-24 87.00 90.10 85.01 89.88 3.3M
2021-08-23 85.17 88.49 82.89 87.91 3.7M
2021-08-20 87.65 87.65 84.50 85.73 2.1M
2021-08-19 88.89 90.00 85.35 88.07 2.6M
2021-08-18 85.58 88.20 84.00 85.98 2.2M
2021-08-17 86.57 88.62 84.00 84.70 2.2M
2021-08-16 86.70 92.00 86.30 88.63 2.3M
2021-08-13 82.75 89.35 82.75 86.48 3.2M
2021-08-12 79.70 85.00 78.30 83.51 2.2M
2021-08-11 83.85 84.07 80.30 80.44 1.6M
2021-08-10 83.68 83.87 79.00 83.33 2.9M
2021-08-09 80.88 84.68 79.20 83.33 1.7M
2021-08-06 83.31 84.87 79.00 80.81 3.1M
2021-08-05 86.03 86.42 83.00 84.46 2.1M
2021-08-04 81.88 87.80 80.65 86.45 3.4M
2021-08-03 77.50 84.75 76.15 81.57 3.4M
2021-08-02 79.20 80.60 75.23 77.24 3.3M
2021-07-30 78.60 81.88 76.80 79.76 2.2M
2021-07-29 78.25 81.39 76.90 77.79 2.4M
2021-07-28 79.69 80.60 76.80 78.44 2.2M
2021-07-27 78.81 82.85 78.21 80.01 2.4M
2021-07-26 81.86 83.48 77.38 79.00 3.5M
2021-07-23 82.28 83.70 81.10 82.60 1.7M
2021-07-22 84.38 84.38 80.88 82.47 2.2M
2021-07-21 85.80 85.80 81.46 83.42 2.2M
2021-07-20 84.38 86.15 82.73 84.40 1.5M
2021-07-19 83.00 86.47 80.31 85.93 2.5M
2021-07-16 83.88 85.00 81.22 82.26 2.4M
2021-07-15 83.82 86.88 83.01 84.50 2.1M
2021-07-14 83.84 85.36 81.37 84.49 2.5M
2021-07-13 88.03 88.03 82.00 84.50 3.8M
2021-07-12 87.01 90.43 84.98 86.90 3.2M
2021-07-09 88.97 89.62 84.01 87.00 2.9M
2021-07-08 90.00 92.54 88.00 89.24 2.6M
2021-07-07 90.38 91.94 88.88 91.12 2.7M
2021-07-06 95.58 97.40 90.33 92.20 3.0M
2021-07-05 85.96 91.48 84.32 91.03 2.8M
2021-07-02 88.36 90.86 85.55 86.50 2.2M
2021-07-01 87.89 91.30 87.89 88.36 1.9M
2021-06-30 87.79 91.60 85.90 86.99 2.5M
2021-06-29 93.63 93.63 87.79 88.20 2.6M
2021-06-28 88.49 93.30 87.10 92.62 3.3M
2021-06-25 86.60 89.50 85.80 87.67 3.3M
2021-06-24 88.49 88.49 83.50 85.61 2.7M
2021-06-23 89.00 89.90 86.00 87.69 3.0M
2021-06-22 93.20 94.50 88.05 88.92 3.6M
2021-06-21 86.97 94.50 84.14 93.17 3.8M
2021-06-18 88.07 91.78 86.08 86.45 2.7M
2021-06-17 84.83 88.77 82.84 87.69 2.4M
2021-06-16 87.61 87.80 83.17 84.58 2.8M
2021-06-15 86.47 88.83 84.68 87.52 3.3M
2021-06-11 87.42 88.20 84.01 84.01 4.3M
2021-06-10 88.00 89.75 86.70 87.40 2.9M
2021-06-09 84.98 89.49 84.98 88.01 2.8M
2021-06-08 87.79 88.87 84.22 86.29 3.5M
2021-06-07 87.22 88.00 83.78 86.75 2.5M
2021-06-04 84.31 86.00 83.51 84.90 3.0M
2021-06-03 79.93 87.50 78.27 85.20 5.5M
2021-06-02 79.00 79.92 78.02 79.38 3.8M
2021-06-01 76.17 78.29 75.55 77.55 4.3M
2021-05-31 71.64 75.55 71.01 75.55 5.6M
2021-05-28 68.81 72.28 68.30 71.00 2.0M
2021-05-27 68.57 69.20 66.50 68.95 2.6M
2021-05-26 72.05 72.63 68.18 68.44 1.6M
2021-05-25 71.61 74.18 69.61 72.01 2.7M
2021-05-24 72.50 72.80 69.25 71.90 2.1M
2021-05-21 74.17 75.69 72.27 72.81 1.1M
2021-05-20 72.60 75.81 72.57 74.85 1.3M
2021-05-19 71.78 73.40 69.58 72.60 1.8M
2021-05-18 75.87 75.87 71.22 71.82 2.0M
2021-05-17 74.99 77.97 73.20 75.36 2.4M
2021-05-14 74.06 75.27 73.01 74.66 0.8M
2021-05-13 74.30 75.50 70.50 74.81 1.3M
2021-05-12 73.30 75.89 72.39 75.41 1.4M
2021-05-11 70.64 73.59 69.91 73.11 0.6M
2021-05-10 71.88 74.25 69.76 71.05 0.9M
2021-05-07 73.49 74.50 70.22 72.40 1.4M
2021-05-06 72.51 74.20 70.70 72.91 1.6M
2021-04-30 75.65 75.65 72.17 73.30 1.1M
2021-04-29 74.07 74.73 73.05 74.06 1.1M
2021-04-28 69.50 75.33 69.16 74.99 2.3M
2021-04-27 66.60 69.99 66.55 69.86 2.1M
2021-04-26 72.97 73.70 66.69 67.06 3.6M
2021-04-23 72.78 73.75 72.00 72.97 1.4M
2021-04-22 72.97 73.58 70.99 73.50 1.5M
2021-04-21 74.00 74.80 72.74 73.58 1.3M
2021-04-20 77.00 78.30 72.30 73.02 2.4M
2021-04-19 74.97 78.40 74.21 76.08 2.8M
2021-04-16 74.70 75.65 72.82 74.20 1.1M
2021-04-15 73.48 75.49 72.20 73.60 1.1M
2021-04-14 73.43 74.16 71.29 72.98 1.6M
2021-04-13 75.40 75.40 72.04 73.15 1.2M
2021-04-12 75.50 77.80 73.87 74.14 1.7M
2021-04-09 73.86 78.18 73.86 77.60 1.9M
2021-04-08 74.29 76.50 73.53 76.11 1.7M
2021-04-07 73.33 75.66 73.00 75.05 1.8M
2021-04-06 75.00 75.00 73.08 74.52 2.4M
2021-04-02 67.56 74.79 66.61 74.56 4.9M
2021-04-01 66.99 68.60 64.57 67.54 4.1M
2021-03-31 67.73 68.37 66.11 66.80 1.7M
2021-03-30 62.58 68.67 62.01 67.30 2.9M
2021-03-29 62.30 65.08 60.71 63.38 3.2M
2021-03-26 59.58 63.00 59.01 61.59 3.8M
2021-03-25 60.33 60.33 58.40 58.92 1.4M
2021-03-24 58.99 60.87 58.03 59.70 1.6M
2021-03-23 60.83 62.85 59.01 59.50 2.5M
2021-03-22 61.81 62.82 59.80 60.60 3.1M
2021-03-19 61.98 64.27 60.80 61.80 3.1M
2021-03-18 62.21 63.48 60.60 62.99 1.7M
2021-03-17 62.50 63.29 60.43 61.00 1.4M
2021-03-16 62.10 63.98 60.61 62.61 2.0M
2021-03-15 65.36 66.01 62.66 63.11 1.4M
2021-03-12 65.93 67.35 64.36 64.80 1.1M
2021-03-11 70.39 70.42 67.20 67.28 1.1M
2021-03-10 71.00 71.50 67.05 68.15 1.2M
2021-03-09 71.80 73.00 68.60 69.90 1.5M
2021-03-08 70.69 72.90 69.70 72.30 2.2M
2021-03-05 70.90 72.00 68.50 70.70 1.9M
2021-03-04 71.04 72.98 68.50 72.00 1.6M
2021-03-03 70.01 72.29 69.91 71.45 1.3M
2021-03-02 71.34 73.88 70.80 71.71 1.9M
2021-03-01 73.93 74.72 71.08 72.45 2.0M
2021-02-26 78.81 78.81 72.37 72.37 1.6M
2021-02-25 78.66 81.00 75.68 78.10 2.3M
2021-02-24 83.10 83.97 77.67 78.49 2.6M
2021-02-23 76.70 85.00 76.70 81.20 3.6M
2021-02-22 78.30 78.50 74.75 76.77 2.4M
2021-02-19 73.30 78.20 72.12 77.68 2.6M
2021-02-18 72.00 77.00 72.00 75.06 1.5M
2021-02-10 66.41 74.50 66.41 71.96 1.4M
2021-02-09 64.55 67.87 64.50 66.25 1.4M
2021-02-08 67.36 67.94 63.21 64.20 1.6M
2021-02-05 67.60 71.46 66.11 67.51 0.7M
2021-02-04 71.00 71.80 68.03 68.18 0.6M
2021-02-03 69.00 72.99 68.13 70.33 0.8M
2021-02-02 68.47 70.78 67.42 69.64 0.6M
2021-02-01 66.00 70.87 66.00 68.00 1.6M
2021-01-29 65.55 67.03 63.99 66.00 0.7M
2021-01-28 67.50 69.95 64.70 65.55 0.8M
2021-01-27 71.60 71.60 67.73 68.00 1.2M
2021-01-26 72.44 73.48 69.89 71.60 1.5M
2021-01-25 74.99 75.87 70.35 73.00 1.4M
2021-01-22 77.20 77.20 73.58 75.45 0.5M
2021-01-21 73.00 77.32 73.00 77.00 0.8M
2021-01-20 74.10 76.12 72.01 75.97 0.8M
2021-01-19 74.56 77.47 73.04 73.25 0.8M
2021-01-18 68.40 78.88 65.05 73.39 1.7M
2021-01-15 69.89 69.89 66.50 67.00 0.7M
2021-01-14 66.14 72.56 64.40 69.05 1.7M
2021-01-13 62.34 67.19 60.53 66.14 1.7M
2021-01-12 58.13 62.68 58.13 61.15 1.4M
2021-01-11 58.01 60.33 55.93 58.31 1.6M
2021-01-08 59.10 62.24 57.64 57.64 1.8M
2021-01-07 66.65 66.65 57.20 57.92 2.6M
2021-01-06 60.67 66.55 59.81 65.79 2.3M
2021-01-05 67.20 69.15 57.66 60.82 3.1M
2021-01-04 69.16 69.16 66.21 67.34 1.3M