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
2023-12-29 23.46 23.98 23.39 23.75 3.5M
2023-12-28 22.64 23.55 22.47 23.46 4.7M
2023-12-27 22.39 22.78 22.36 22.64 2.8M
2023-12-26 22.96 23.18 22.22 22.48 4.4M
2023-12-25 22.92 23.35 22.80 23.01 3.4M
2023-12-22 23.40 23.50 22.78 22.92 4.9M
2023-12-21 22.95 23.53 22.75 23.41 4.8M
2023-12-20 22.91 23.43 22.84 22.98 7.3M
2023-12-19 24.50 24.50 22.44 22.88 13.0M
2023-12-18 25.85 25.85 24.95 25.07 4.0M
2023-12-15 26.25 26.33 25.80 25.93 2.3M
2023-12-14 26.23 26.49 26.06 26.12 2.1M
2023-12-13 26.51 26.62 26.11 26.11 2.5M
2023-12-12 26.49 26.80 26.39 26.67 3.1M
2023-12-11 26.21 26.60 25.82 26.59 4.6M
2023-12-08 26.10 26.50 26.10 26.24 3.9M
2023-12-07 26.02 26.44 25.94 26.24 3.7M
2023-12-06 26.00 26.45 25.97 26.07 3.3M
2023-12-05 26.32 26.57 26.08 26.13 3.5M
2023-12-04 26.64 26.90 26.45 26.47 3.2M
2023-12-01 26.68 26.84 26.36 26.66 3.8M
2023-11-30 27.29 27.29 26.39 26.69 3.6M
2023-11-29 27.55 27.91 27.22 27.31 3.5M
2023-11-28 26.80 27.48 26.74 27.41 3.9M
2023-11-27 26.99 27.18 26.80 26.87 3.7M
2023-11-24 27.39 27.43 26.72 26.90 4.7M
2023-11-23 26.58 27.49 26.49 27.47 5.3M
2023-11-22 28.05 28.22 26.60 26.62 9.5M
2023-11-21 29.28 29.31 27.98 28.05 7.4M
2023-11-20 29.24 29.38 28.69 29.15 3.6M
2023-11-17 29.05 29.28 28.69 29.14 3.0M
2023-11-16 29.95 29.97 28.93 28.97 5.1M
2023-11-15 29.11 30.08 28.91 29.95 6.8M
2023-11-14 28.18 28.94 28.01 28.72 4.1M
2023-11-13 28.10 28.65 27.96 28.21 4.1M
2023-11-10 28.10 28.26 27.60 28.00 3.1M
2023-11-09 28.04 28.48 27.88 28.12 4.1M
2023-11-08 28.63 28.98 27.70 28.04 6.9M
2023-11-07 28.79 29.49 28.50 28.60 6.5M
2023-11-06 27.85 28.88 27.84 28.72 3.9M
2023-11-03 27.14 28.08 27.14 27.83 3.8M
2023-11-02 27.84 28.07 27.05 27.05 3.6M
2023-11-01 27.84 28.15 27.54 27.82 3.3M
2023-10-31 28.29 28.35 27.40 27.78 4.0M
2023-10-30 27.30 28.58 27.00 28.29 7.0M
2023-10-27 26.72 27.83 26.71 27.59 5.1M
2023-10-26 26.33 26.97 26.10 26.93 4.4M
2023-10-25 25.89 27.25 25.89 26.46 7.8M
2023-10-24 25.94 26.18 24.83 25.84 10.7M
2023-10-23 26.75 28.22 25.25 25.94 12.6M
2023-10-20 29.10 29.75 28.66 28.90 3.5M
2023-10-19 29.04 29.81 29.02 29.08 3.9M
2023-10-18 29.42 29.64 28.85 29.40 3.3M
2023-10-17 30.07 30.13 29.22 29.47 3.7M
2023-10-16 30.90 30.92 29.94 30.13 2.8M
2023-10-13 30.37 30.96 30.20 30.80 3.8M
2023-10-12 31.10 31.10 30.30 30.45 4.1M
2023-10-11 30.38 31.15 30.07 30.60 5.5M
2023-10-10 30.24 30.37 29.99 30.05 4.3M
2023-10-09 29.87 30.71 29.65 30.27 6.4M
2023-09-28 28.76 29.80 28.76 29.63 4.6M
2023-09-27 28.43 29.20 28.10 28.90 3.2M
2023-09-26 28.27 28.70 28.17 28.36 2.6M
2023-09-25 28.17 28.64 27.96 28.30 3.3M
2023-09-22 27.49 28.37 27.45 28.17 3.5M
2023-09-21 27.74 28.05 27.40 27.48 1.9M
2023-09-20 28.14 28.47 27.73 27.90 2.4M
2023-09-19 29.14 29.18 28.00 28.20 3.8M
2023-09-18 28.28 29.39 28.28 28.95 4.3M
2023-09-15 28.80 29.30 28.36 28.48 4.5M
2023-09-14 29.40 29.43 28.53 28.76 3.9M
2023-09-13 30.04 30.13 29.13 29.42 4.4M
2023-09-12 30.35 30.50 29.60 30.18 5.2M
2023-09-11 29.93 29.97 29.21 29.78 4.1M
2023-09-08 29.02 29.75 28.90 29.39 3.3M
2023-09-07 29.60 29.66 29.10 29.10 3.7M
2023-09-06 29.90 29.90 29.15 29.71 3.3M
2023-09-05 29.46 29.96 29.10 29.49 3.9M
2023-09-04 29.39 29.58 28.78 29.50 5.0M
2023-09-01 29.97 30.00 28.95 29.30 5.2M
2023-08-31 30.11 30.51 29.60 29.70 7.3M
2023-08-30 30.10 30.35 29.62 30.13 8.7M
2023-08-29 28.02 30.10 28.02 29.88 14.6M
2023-08-28 28.49 29.76 27.07 28.02 21.0M
2023-08-25 25.88 25.98 25.12 25.28 4.2M
2023-08-24 25.80 26.42 25.77 25.98 4.7M
2023-08-23 26.89 26.89 25.70 25.71 4.7M
2023-08-22 26.56 26.98 26.18 26.82 3.8M
2023-08-21 26.73 27.15 26.34 26.44 3.0M
2023-08-18 27.08 27.70 27.00 27.00 3.9M
2023-08-17 26.78 27.35 26.56 27.03 3.6M
2023-08-16 27.22 27.42 26.70 26.83 2.8M
2023-08-15 28.12 28.20 27.06 27.28 3.7M
2023-08-14 27.05 28.12 27.01 28.12 3.8M
2023-08-11 28.38 28.38 27.48 27.50 4.2M
2023-08-10 28.20 28.55 28.05 28.35 2.2M
2023-08-09 28.50 28.95 28.08 28.23 4.0M
2023-08-08 28.78 29.28 28.62 28.70 3.2M
2023-08-07 29.20 29.50 28.84 28.97 3.6M
2023-08-04 29.06 29.60 29.06 29.33 3.7M
2023-08-03 28.87 29.19 28.48 29.12 4.4M
2023-08-02 29.02 29.28 28.76 29.03 4.2M
2023-08-01 29.35 29.75 29.13 29.17 3.9M
2023-07-31 28.82 30.09 28.82 29.65 6.1M
2023-07-28 29.15 29.16 27.89 28.80 8.6M
2023-07-27 29.98 30.30 29.11 29.23 5.5M
2023-07-26 29.83 30.10 29.32 29.43 4.7M
2023-07-25 29.30 29.80 29.30 29.80 5.0M
2023-07-24 29.16 29.56 28.90 29.00 3.8M
2023-07-21 29.43 30.18 29.26 29.28 5.8M
2023-07-20 30.04 30.54 29.55 29.60 5.5M
2023-07-19 30.30 30.59 29.89 30.05 4.1M
2023-07-18 30.93 30.93 30.15 30.36 4.3M
2023-07-17 31.14 31.33 30.41 30.76 5.5M
2023-07-14 31.39 31.60 30.80 31.31 5.8M
2023-07-13 32.38 32.49 31.26 31.39 8.0M
2023-07-12 32.66 33.34 32.03 32.08 7.1M
2023-07-11 31.85 32.88 31.55 32.80 7.4M
2023-07-10 32.17 32.86 31.51 31.74 7.2M
2023-07-07 33.59 33.76 31.98 32.02 9.8M
2023-07-06 33.80 35.30 33.03 33.60 20.8M
2023-07-05 33.14 34.47 32.88 33.52 15.9M
2023-07-04 30.98 33.26 30.68 32.73 13.7M
2023-07-03 30.41 31.48 30.20 31.15 5.9M
2023-06-30 29.98 30.60 29.65 30.31 4.2M
2023-06-29 29.73 30.28 29.66 29.90 3.8M
2023-06-28 30.35 30.38 29.01 29.88 5.8M
2023-06-27 30.79 30.80 29.95 30.35 4.9M
2023-06-26 31.02 32.11 30.41 30.59 6.7M
2023-06-21 32.32 32.66 31.23 31.28 6.4M
2023-06-20 33.00 33.96 32.21 32.66 8.9M
2023-06-19 32.00 32.65 31.30 32.30 6.6M
2023-06-16 32.20 32.48 31.79 32.00 5.4M
2023-06-15 31.80 32.50 31.64 31.90 5.5M
2023-06-14 31.90 32.00 31.22 31.64 5.8M
2023-06-13 31.45 32.36 30.80 31.97 9.2M
2023-06-12 29.34 31.55 29.15 31.10 11.3M
2023-06-09 29.49 29.98 28.88 29.16 5.5M
2023-06-08 30.51 30.53 29.35 29.49 4.9M
2023-06-07 30.32 31.08 30.10 30.29 4.2M
2023-06-06 31.61 31.78 30.16 30.26 5.8M
2023-06-05 32.33 32.60 31.35 31.60 6.5M
2023-06-02 30.80 32.79 30.76 32.15 9.0M
2023-06-01 29.47 31.15 29.37 30.81 8.0M
2023-05-31 29.62 30.21 29.33 29.69 3.8M
2023-05-30 29.18 30.69 29.18 29.91 7.1M
2023-05-29 29.97 30.16 29.10 29.33 5.0M
2023-05-26 29.40 30.05 28.87 29.85 4.2M
2023-05-25 29.72 30.71 29.22 29.62 5.5M
2023-05-24 30.14 30.30 29.61 29.88 4.2M
2023-05-23 30.80 30.89 30.15 30.16 3.2M
2023-05-22 30.45 31.02 30.30 30.47 3.7M
2023-05-19 30.76 31.58 30.60 30.83 4.8M
2023-05-18 31.51 31.55 30.46 30.78 6.8M
2023-05-17 31.50 31.99 30.89 31.50 6.1M
2023-05-16 32.43 33.16 31.20 31.47 10.8M
2023-05-15 30.86 32.57 30.39 32.41 11.6M
2023-05-12 31.45 31.76 30.67 30.85 5.9M
2023-05-11 31.50 32.15 31.20 31.54 9.4M
2023-05-10 29.26 32.19 28.94 31.62 14.8M
2023-05-09 30.67 30.81 28.96 29.18 10.3M
2023-05-08 31.34 32.50 30.70 30.90 8.4M
2023-05-05 30.95 31.00 30.00 30.72 7.4M
2023-05-04 29.78 31.56 29.73 31.20 13.7M
2023-04-28 29.40 30.50 28.93 29.08 16.8M
2023-04-27 27.00 28.15 26.55 28.06 9.1M
2023-04-26 26.15 27.15 26.02 27.02 8.1M
2023-04-25 27.01 27.19 25.62 26.02 7.1M
2023-04-24 27.32 27.45 26.80 27.05 5.6M
2023-04-21 28.13 28.57 27.15 27.23 6.0M
2023-04-20 28.75 28.88 27.80 28.10 6.2M
2023-04-19 29.01 29.49 28.56 28.69 7.0M
2023-04-18 29.18 29.92 28.86 29.05 5.2M
2023-04-17 30.11 30.30 29.07 29.15 6.7M
2023-04-14 29.81 30.46 29.62 30.05 4.1M
2023-04-13 30.76 30.81 29.80 29.89 5.5M
2023-04-12 31.31 31.46 30.42 30.58 6.3M
2023-04-11 31.64 31.75 30.60 31.30 5.9M
2023-04-10 31.85 32.29 31.31 31.71 6.4M
2023-04-07 30.08 32.17 30.08 31.99 8.5M
2023-04-06 30.00 30.84 29.70 30.23 7.7M
2023-04-04 30.51 30.74 29.46 29.73 8.8M
2023-04-03 31.58 31.72 30.32 30.58 10.9M
2023-03-31 31.41 31.89 30.88 31.15 5.9M
2023-03-30 31.58 31.96 31.15 31.35 5.3M
2023-03-29 32.23 32.67 31.63 31.74 5.7M
2023-03-28 32.00 33.38 31.68 32.23 9.2M
2023-03-27 33.44 33.60 31.98 32.20 12.7M
2023-03-24 33.95 34.18 33.10 33.47 6.7M
2023-03-23 34.00 34.60 33.71 33.93 6.7M
2023-03-22 34.80 35.67 33.95 34.32 7.8M
2023-03-21 33.85 35.07 33.75 34.83 6.9M
2023-03-20 31.95 34.82 31.15 34.20 14.4M
2023-03-17 32.25 32.50 31.70 31.78 4.7M
2023-03-16 32.78 33.04 31.92 31.99 4.8M
2023-03-15 33.05 33.37 32.67 32.75 4.1M
2023-03-14 33.21 33.28 31.82 32.91 6.2M
2023-03-13 33.34 33.60 32.58 33.23 5.6M
2023-03-10 33.79 33.79 33.15 33.30 5.0M
2023-03-09 34.74 35.00 33.59 33.82 6.8M
2023-03-08 34.72 34.97 34.22 34.56 3.1M
2023-03-07 36.05 36.09 34.50 34.62 6.0M
2023-03-06 35.43 36.60 35.25 36.01 5.8M
2023-03-03 36.02 36.41 35.32 35.43 4.4M
2023-03-02 37.00 37.06 35.56 35.79 10.4M
2023-03-01 37.84 38.22 36.57 36.89 6.9M
2023-02-28 38.07 38.35 37.42 38.22 4.0M
2023-02-27 39.23 39.32 37.60 37.90 8.0M
2023-02-24 39.00 39.95 38.80 39.43 4.9M
2023-02-23 37.55 39.80 37.50 39.24 10.5M
2023-02-22 37.93 40.21 37.45 37.69 12.6M
2023-02-21 38.42 38.76 37.45 38.56 10.2M
2023-02-20 39.70 40.13 37.45 38.59 20.1M
2023-02-17 40.55 41.45 39.86 40.13 10.0M
2023-02-16 44.68 44.97 39.09 41.68 30.4M
2023-02-15 43.99 48.44 43.85 47.09 10.2M
2023-02-14 42.61 44.30 42.61 43.80 6.5M
2023-02-13 40.53 43.94 40.00 42.50 7.2M
2023-02-10 42.99 43.24 39.98 40.50 8.6M
2023-02-09 41.31 43.33 41.15 42.95 5.1M
2023-02-08 43.75 43.80 40.75 41.53 6.3M
2023-02-07 43.43 44.52 42.40 43.53 5.8M
2023-02-06 43.79 45.00 42.59 43.30 11.4M
2023-02-03 39.52 42.20 39.00 41.69 8.5M
2023-02-02 40.09 40.40 38.40 38.94 6.4M
2023-02-01 39.57 40.19 39.00 39.65 3.6M
2023-01-31 40.22 40.24 39.00 39.43 2.7M
2023-01-30 38.86 41.38 38.86 40.50 5.8M
2023-01-20 38.98 39.93 38.60 38.82 3.7M
2023-01-19 38.55 39.17 38.03 38.77 3.0M
2023-01-18 38.83 39.98 38.06 38.23 5.5M
2023-01-17 37.88 40.00 37.65 38.80 4.0M
2023-01-16 37.68 38.45 37.36 38.00 6.3M
2023-01-13 40.44 40.49 37.22 37.39 8.0M
2023-01-12 38.30 41.40 37.71 40.44 9.5M
2023-01-11 37.88 38.50 36.95 38.00 6.1M
2023-01-10 36.49 38.48 36.48 38.05 7.3M
2023-01-09 35.61 36.95 35.58 35.74 3.8M
2023-01-06 35.64 36.45 35.34 35.77 4.5M
2023-01-05 33.44 36.60 33.36 35.69 9.8M
2023-01-04 34.42 34.42 33.00 33.60 4.9M
2023-01-03 31.54 34.40 31.54 34.00 7.1M