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
2022-12-30 32.14 32.98 31.51 31.55 4.3M
2022-12-29 31.88 32.45 31.00 31.74 3.2M
2022-12-28 31.79 31.93 30.96 31.50 3.3M
2022-12-27 32.42 32.72 31.60 32.01 3.1M
2022-12-26 30.67 32.49 30.67 32.47 3.3M
2022-12-23 31.66 31.66 30.46 30.74 3.2M
2022-12-22 31.77 32.34 31.24 31.28 2.6M
2022-12-21 32.20 32.27 31.42 31.97 4.0M
2022-12-20 32.91 33.39 32.10 32.30 3.4M
2022-12-19 33.38 34.04 32.73 33.08 3.9M
2022-12-16 33.39 33.85 32.78 33.24 4.9M
2022-12-15 33.30 34.26 32.62 33.68 4.0M
2022-12-14 33.30 33.98 33.01 33.15 4.1M
2022-12-13 35.66 35.67 33.10 33.25 9.0M
2022-12-12 35.89 36.36 35.10 35.44 9.4M
2022-12-09 35.90 36.16 34.95 35.91 10.9M
2022-12-08 35.50 36.45 35.01 36.24 7.8M
2022-12-07 34.84 36.49 34.50 35.80 8.5M
2022-12-06 35.26 35.36 34.41 34.83 6.2M
2022-12-05 36.05 36.07 35.00 35.12 6.5M
2022-12-02 35.74 37.44 35.60 35.74 6.2M
2022-12-01 36.52 36.99 35.77 36.10 5.5M
2022-11-30 36.30 36.66 35.40 35.80 8.0M
2022-11-29 38.04 38.73 36.31 36.50 7.3M
2022-11-28 37.11 39.06 37.01 38.41 7.6M
2022-11-25 37.69 39.30 37.69 38.00 7.9M
2022-11-24 38.08 38.65 36.92 38.08 7.5M
2022-11-23 38.30 38.40 36.46 38.00 10.0M
2022-11-22 39.66 40.10 37.79 38.19 9.3M
2022-11-21 41.03 41.50 39.51 39.96 5.7M
2022-11-18 41.90 42.71 40.70 41.16 4.1M
2022-11-17 40.50 42.49 40.30 42.00 5.2M
2022-11-16 41.70 42.00 40.68 41.00 3.2M
2022-11-15 40.15 42.65 40.15 41.58 7.7M
2022-11-14 41.40 41.98 38.85 39.75 14.3M
2022-11-11 45.88 46.65 42.00 42.43 8.9M
2022-11-10 42.97 45.45 42.97 44.41 6.7M
2022-11-09 43.23 45.88 42.13 43.26 9.2M
2022-11-08 44.11 44.11 42.00 43.23 9.7M
2022-11-07 45.00 45.29 43.10 44.13 8.8M
2022-11-04 44.08 46.20 43.69 44.35 11.2M
2022-11-03 44.44 45.50 42.90 44.04 14.4M
2022-11-02 40.78 45.00 40.78 44.95 19.0M
2022-11-01 42.00 43.50 40.16 40.78 22.4M
2022-10-31 37.31 41.20 37.31 39.71 22.9M
2022-10-28 34.04 37.65 34.02 37.00 18.0M
2022-10-27 34.49 37.09 34.49 35.65 18.2M
2022-10-26 31.57 35.18 31.12 34.48 13.9M
2022-10-25 31.00 31.94 30.11 31.58 6.7M
2022-10-24 30.42 32.53 30.13 30.94 10.7M
2022-10-21 30.10 31.06 29.48 30.41 5.3M
2022-10-20 28.28 30.28 28.11 30.26 7.1M
2022-10-19 29.72 29.87 28.43 28.50 5.3M
2022-10-18 29.90 29.92 29.06 29.77 4.0M
2022-10-17 29.31 30.13 28.76 29.93 5.0M
2022-10-14 28.55 29.56 28.23 29.25 4.0M
2022-10-13 28.18 28.78 28.03 28.20 3.6M
2022-10-12 27.32 28.30 26.32 28.20 4.0M
2022-10-11 26.80 27.78 26.80 27.32 3.0M
2022-10-10 28.68 28.68 26.88 26.98 3.2M
2022-09-30 29.38 30.00 28.22 28.23 3.6M
2022-09-29 29.35 30.39 29.12 29.56 4.4M
2022-09-28 31.11 31.15 28.70 29.00 6.1M
2022-09-27 30.50 31.40 30.49 31.14 3.2M
2022-09-26 31.55 32.10 30.67 30.85 4.0M
2022-09-23 32.50 33.00 31.36 31.51 6.4M
2022-09-22 30.49 32.73 30.49 32.00 7.3M
2022-09-21 29.73 31.72 29.25 31.08 7.3M
2022-09-20 29.12 30.67 28.50 29.95 4.8M
2022-09-19 29.88 30.30 28.57 28.69 5.8M
2022-09-16 30.13 31.15 30.13 30.13 4.1M
2022-09-15 30.81 31.58 29.98 30.43 5.6M
2022-09-14 30.35 31.10 30.06 31.08 4.8M
2022-09-13 30.38 31.85 30.16 30.70 6.2M
2022-09-09 30.69 31.12 30.00 30.13 5.2M
2022-09-08 30.05 31.57 29.81 30.86 10.4M
2022-09-07 27.15 30.98 27.03 30.36 14.3M
2022-09-06 26.94 27.39 26.62 27.29 5.4M
2022-09-05 27.70 27.70 26.71 26.94 5.5M
2022-09-02 27.39 27.68 26.95 27.35 6.3M
2022-09-01 29.00 29.17 27.31 27.32 9.2M
2022-08-31 29.84 30.10 28.40 28.69 7.6M
2022-08-30 30.44 30.60 29.70 29.76 7.2M
2022-08-29 30.80 31.65 30.21 30.31 6.8M
2022-08-26 31.26 32.50 31.10 31.25 6.2M
2022-08-25 31.15 31.52 30.50 31.36 6.2M
2022-08-24 33.17 33.27 30.89 30.90 9.8M
2022-08-23 32.82 34.00 32.60 33.27 7.2M
2022-08-22 33.80 33.80 32.25 32.95 6.9M
2022-08-19 36.27 36.65 33.08 33.19 15.8M
2022-08-18 37.94 38.00 35.20 36.05 20.3M
2022-08-17 36.20 38.44 36.03 38.40 11.4M
2022-08-16 36.36 37.44 35.85 36.19 10.2M
2022-08-15 37.60 37.60 36.13 36.36 10.4M
2022-08-12 40.00 40.24 37.83 37.99 15.2M
2022-08-11 38.07 40.38 37.54 40.38 15.2M
2022-08-10 36.74 38.15 36.49 37.74 11.7M
2022-08-09 36.65 37.96 36.33 36.97 13.8M
2022-08-08 36.89 37.20 35.00 36.78 14.1M
2022-08-05 35.00 36.96 34.66 36.84 15.2M
2022-08-04 36.00 36.57 34.37 34.95 10.3M
2022-08-03 34.93 36.98 34.93 35.53 16.5M
2022-08-02 36.79 37.18 34.20 34.65 18.1M
2022-08-01 36.43 38.31 35.70 37.35 19.9M
2022-07-29 35.42 37.36 35.00 36.50 20.9M
2022-07-28 33.20 36.20 33.07 35.10 18.5M
2022-07-27 30.87 33.21 30.50 32.85 8.7M
2022-07-26 31.02 31.24 30.20 30.89 4.1M
2022-07-25 31.51 32.19 30.83 31.02 4.6M
2022-07-22 32.31 32.67 31.00 31.47 6.3M
2022-07-21 32.30 33.45 31.89 32.13 8.7M
2022-07-20 33.03 33.59 32.22 32.40 7.5M
2022-07-19 31.94 33.66 31.60 33.03 11.7M
2022-07-18 32.69 32.98 31.16 31.55 10.5M
2022-07-15 30.10 32.85 30.10 32.05 13.3M
2022-07-14 28.48 31.37 28.22 30.07 12.3M
2022-07-13 28.99 29.33 28.11 28.53 5.7M
2022-07-12 30.31 30.37 28.90 28.90 5.9M
2022-07-11 31.32 31.35 29.96 30.18 7.0M
2022-07-08 31.98 32.61 31.36 31.39 8.2M
2022-07-07 32.03 33.00 31.35 32.32 8.6M
2022-07-06 31.66 33.05 31.22 31.85 10.1M
2022-07-05 32.49 32.79 30.57 31.10 6.6M
2022-07-04 32.43 32.49 30.90 32.41 5.6M
2022-07-01 33.28 33.30 31.80 32.10 5.5M
2022-06-30 33.23 34.09 32.77 32.92 6.4M
2022-06-29 35.19 35.52 33.00 33.17 8.6M
2022-06-28 36.07 36.11 33.40 34.88 10.6M
2022-06-27 36.99 37.46 35.80 36.12 9.1M
2022-06-24 36.77 37.70 35.61 36.62 11.1M
2022-06-23 31.83 36.25 31.60 35.92 14.8M
2022-06-22 33.60 33.89 31.60 31.60 9.8M
2022-06-21 34.79 35.09 33.00 33.61 7.9M
2022-06-20 36.12 36.50 34.76 35.07 7.7M
2022-06-17 34.88 36.26 34.20 35.52 6.9M
2022-06-16 34.83 36.05 34.83 35.19 6.2M
2022-06-15 34.81 36.15 34.45 34.80 7.0M
2022-06-14 35.55 35.71 32.90 34.83 8.3M
2022-06-13 36.49 37.36 35.50 36.17 7.4M
2022-06-10 35.59 37.72 34.80 37.13 9.9M
2022-06-09 36.58 36.58 35.23 35.76 5.2M
2022-06-08 38.30 38.56 35.80 36.60 9.7M
2022-06-07 39.40 39.43 37.53 38.45 9.0M
2022-06-06 36.51 40.20 36.50 39.68 21.8M
2022-06-02 32.47 38.32 32.00 38.07 16.1M
2022-06-01 31.22 33.63 30.80 32.63 8.8M
2022-05-31 29.96 31.08 28.80 30.70 6.8M
2022-05-30 29.77 30.20 28.60 29.89 4.9M
2022-05-27 30.36 31.18 29.41 29.74 3.5M
2022-05-26 31.40 31.77 29.88 30.48 4.6M
2022-05-25 32.12 32.41 31.37 31.58 3.2M
2022-05-24 34.30 35.08 32.18 32.19 4.7M
2022-05-23 34.01 34.40 33.30 34.00 3.9M
2022-05-20 32.16 35.18 32.16 34.17 6.9M
2022-05-19 30.99 32.44 30.97 32.16 2.9M
2022-05-18 31.02 32.18 30.92 31.55 3.3M
2022-05-17 30.96 31.64 30.35 31.15 2.0M
2022-05-16 31.44 32.39 30.45 30.72 3.3M
2022-05-13 31.51 31.65 30.52 30.99 2.2M
2022-05-12 30.89 31.55 30.46 31.21 2.4M
2022-05-11 29.88 32.03 29.67 30.90 4.2M
2022-05-10 28.66 30.10 28.01 29.81 4.7M
2022-05-09 28.55 29.28 28.17 28.80 2.5M
2022-05-06 28.38 29.19 27.80 28.55 2.8M
2022-05-05 27.89 29.95 27.50 28.89 6.3M
2022-04-29 27.09 28.18 25.66 28.07 9.7M
2022-04-28 28.96 28.96 26.80 27.54 4.2M
2022-04-27 27.82 29.49 26.90 28.95 4.5M
2022-04-26 28.58 30.00 27.57 27.87 4.1M
2022-04-25 33.29 33.29 28.80 29.06 4.3M
2022-04-22 34.49 34.49 32.97 33.15 2.8M
2022-04-21 35.23 35.68 33.70 33.89 3.7M
2022-04-20 35.00 35.91 34.80 34.81 2.5M
2022-04-19 34.80 35.73 34.65 35.21 3.8M
2022-04-18 32.66 35.00 31.93 34.74 3.9M
2022-04-15 32.50 33.58 31.30 32.94 3.3M
2022-04-14 33.92 34.30 33.23 33.58 2.5M
2022-04-13 34.77 34.77 33.20 33.46 2.2M
2022-04-12 34.39 35.39 33.52 34.74 2.9M
2022-04-11 35.14 35.16 33.67 34.02 2.2M
2022-04-08 35.89 36.42 35.20 35.43 2.2M
2022-04-07 37.31 37.64 35.81 35.89 2.4M
2022-04-06 38.52 38.54 37.21 37.55 2.4M
2022-04-01 38.89 39.00 37.94 38.51 1.7M
2022-03-31 39.84 40.09 38.72 38.81 1.8M
2022-03-30 38.11 40.00 38.05 39.73 2.3M
2022-03-29 39.33 39.69 37.70 38.11 1.8M
2022-03-28 39.74 39.97 38.50 39.20 2.2M
2022-03-25 41.19 41.36 39.61 39.70 1.9M
2022-03-24 41.80 41.80 40.58 40.91 2.3M
2022-03-23 41.33 42.19 40.61 41.88 2.0M
2022-03-22 41.57 41.70 40.95 41.11 2.2M
2022-03-21 41.19 42.62 40.86 41.83 2.9M
2022-03-18 41.45 41.48 39.83 40.96 3.7M
2022-03-17 41.53 42.80 40.00 41.72 4.9M
2022-03-16 39.88 40.41 37.78 40.25 5.2M
2022-03-15 41.76 41.78 38.85 39.02 3.5M
2022-03-14 42.29 42.80 41.00 41.48 3.1M
2022-03-11 40.77 42.47 39.80 42.34 3.7M
2022-03-10 42.98 43.43 40.88 41.59 5.4M
2022-03-09 43.81 44.35 40.50 42.04 6.8M
2022-03-08 45.90 46.14 43.51 43.68 4.4M
2022-03-07 47.68 47.69 44.80 45.40 5.3M
2022-03-04 48.73 50.50 47.88 48.09 5.4M
2022-03-03 50.19 50.48 48.18 48.80 5.3M
2022-03-02 50.70 51.00 49.74 50.20 2.8M
2022-03-01 52.62 53.49 50.33 50.91 4.4M
2022-02-28 51.39 53.54 49.11 52.59 5.7M
2022-02-25 49.60 51.99 49.60 51.07 4.7M
2022-02-24 51.38 51.79 48.43 49.20 4.1M
2022-02-23 50.03 51.87 50.03 51.38 4.5M
2022-02-22 51.85 51.92 49.47 50.08 4.6M
2022-02-21 53.37 53.95 50.86 51.96 3.5M
2022-02-18 54.50 54.50 53.00 53.10 2.0M
2022-02-17 53.66 55.30 52.66 54.62 2.7M
2022-02-16 54.38 54.78 52.30 53.75 2.0M
2022-02-15 53.64 56.28 53.01 54.46 3.0M
2022-02-14 54.31 55.20 53.03 53.88 2.4M
2022-02-11 55.44 55.44 52.80 53.61 3.4M
2022-02-10 57.66 57.66 54.20 54.63 3.5M
2022-02-09 57.38 58.50 56.01 57.36 3.5M
2022-02-08 58.38 59.99 57.06 57.59 3.0M
2022-02-07 63.33 63.96 58.50 59.38 4.9M
2022-01-28 66.81 66.81 61.23 63.00 3.0M
2022-01-27 65.70 66.71 63.50 64.00 2.0M
2022-01-26 66.50 67.38 65.81 66.05 1.1M
2022-01-25 67.91 68.68 67.00 67.00 1.2M
2022-01-24 65.97 68.99 65.49 68.01 1.4M
2022-01-21 64.83 66.77 64.60 66.08 1.6M
2022-01-20 68.42 69.50 65.02 65.92 2.8M
2022-01-19 67.66 68.54 66.91 67.78 1.6M
2022-01-18 70.71 70.71 67.50 68.00 1.7M
2022-01-17 67.42 71.48 67.00 70.07 3.2M
2022-01-14 67.49 68.49 66.50 66.76 1.7M
2022-01-13 70.20 70.28 67.17 67.76 1.3M
2022-01-12 70.08 71.40 69.70 70.05 1.0M
2022-01-11 71.92 72.60 69.50 70.09 2.0M
2022-01-10 70.70 72.79 69.00 71.92 2.3M
2022-01-07 72.60 73.21 70.71 71.50 2.2M
2022-01-06 74.55 75.17 72.10 72.84 1.6M
2022-01-05 74.70 75.78 73.77 74.55 1.6M
2022-01-04 78.58 78.76 74.50 74.70 2.3M