Autohome Inc ADR (ATHM)

ATHM
🏛️ États-Unis →
28.62
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:37 29.20 29.20 28.93 29.05 10.4K
09:38 29.05 29.05 29.05 29.05 0.3K
09:40 29.15 29.15 29.15 29.15 1.6K
09:41 29.08 29.08 29.08 29.08 0.7K
09:42 29.07 29.07 29.07 29.07 0.7K
09:44 29.03 29.03 29.03 29.03 0.3K
09:45 29.03 29.03 29.03 29.03 0.3K
09:46 29.09 29.12 29.09 29.12 1.5K
09:47 29.09 29.09 29.09 29.09 0.8K
09:56 29.15 29.15 29.14 29.14 17.1K
09:57 29.20 29.25 29.20 29.24 2.0K
09:58 29.24 29.24 29.24 29.24 0.5K
10:00 29.28 29.28 29.24 29.24 1.0K
10:01 29.23 29.23 29.23 29.23 1.4K
10:09 29.25 29.25 29.25 29.25 0.2K
10:10 29.22 29.22 29.22 29.22 0.2K
10:11 29.25 29.25 29.25 29.25 0.2K
10:12 29.25 29.25 29.25 29.25 0.1K
10:13 29.20 29.20 29.20 29.20 1.5K
10:14 29.23 29.23 29.23 29.23 6.1K
10:15 29.18 29.18 29.18 29.18 0.1K
10:16 29.18 29.18 29.18 29.18 0.4K
10:17 29.12 29.12 29.12 29.12 0.2K
10:18 29.12 29.12 29.12 29.12 0.3K
10:23 29.12 29.12 29.12 29.12 1.5K
10:24 29.17 29.17 29.17 29.17 0.6K
10:32 29.07 29.07 29.07 29.07 0.3K
10:35 29.08 29.08 29.08 29.08 0.3K
10:39 29.06 29.06 29.06 29.06 2.3K
10:43 28.98 28.98 28.98 28.98 0.8K
10:44 28.98 28.98 28.98 28.98 0.5K
10:51 29.00 29.00 29.00 29.00 0.5K
11:05 28.97 28.97 28.97 28.97 0.2K
11:08 29.00 29.00 29.00 29.00 0.3K
11:11 29.00 29.00 29.00 29.00 0.2K
11:14 29.00 29.08 29.00 29.08 7.2K
11:21 29.08 29.08 29.08 29.08 0.3K
11:23 29.07 29.07 29.07 29.07 3.7K
11:24 29.07 29.07 29.07 29.07 0.2K
11:25 29.05 29.05 29.05 29.05 0.5K
11:26 29.04 29.04 29.04 29.04 1.2K
11:28 29.02 29.02 29.02 29.02 0.5K
11:29 29.03 29.03 29.03 29.03 0.4K
11:30 29.03 29.05 29.03 29.05 1.0K
11:31 29.02 29.02 29.02 29.02 1.6K
11:32 29.02 29.02 29.02 29.02 0.1K
11:33 29.02 29.05 29.02 29.05 1.2K
11:34 29.07 29.07 29.07 29.07 1.0K
11:37 29.07 29.07 29.07 29.07 0.4K
11:41 29.07 29.07 29.07 29.07 2.3K
11:45 29.00 29.00 29.00 29.00 0.1K
11:48 29.00 29.00 29.00 29.00 0.5K
11:49 29.00 29.00 29.00 29.00 0.4K
11:50 29.00 29.00 29.00 29.00 0.2K
11:52 29.01 29.01 29.01 29.01 0.4K
11:56 28.98 28.98 28.98 28.98 0.5K
12:00 28.98 28.98 28.98 28.98 0.1K
12:01 28.98 28.98 28.98 28.98 0.1K
12:03 28.98 28.98 28.92 28.92 2.7K
12:04 28.92 28.94 28.92 28.94 3.0K
12:05 28.98 28.98 28.98 28.98 1.0K
12:08 29.00 29.00 29.00 29.00 0.2K
12:09 29.00 29.00 29.00 29.00 1.5K
12:17 28.95 28.95 28.95 28.95 1.3K
12:21 28.96 28.96 28.96 28.96 0.2K
12:22 28.94 28.94 28.94 28.94 0.1K
12:23 28.95 28.95 28.95 28.95 0.2K
12:25 28.96 28.96 28.94 28.94 0.3K
12:26 28.95 28.95 28.95 28.95 0.5K
12:33 28.94 28.94 28.94 28.94 1.0K
12:39 28.89 28.89 28.89 28.89 1.0K
12:42 28.88 28.88 28.88 28.88 1.2K
12:48 28.86 28.89 28.86 28.89 2.4K
12:53 28.88 28.88 28.88 28.88 0.7K
12:56 28.87 28.87 28.87 28.87 0.2K
12:57 28.88 28.88 28.88 28.88 0.8K
12:58 28.89 28.89 28.89 28.89 1.4K
13:03 28.87 28.87 28.87 28.87 0.6K
13:04 28.87 28.87 28.84 28.84 1.5K
13:05 28.81 28.81 28.81 28.81 0.1K
13:07 28.81 28.81 28.81 28.81 0.5K
13:13 28.81 28.81 28.81 28.81 0.9K
13:14 28.84 28.84 28.84 28.84 1.3K
13:15 28.86 28.86 28.86 28.86 1.8K
13:16 28.86 28.86 28.86 28.86 0.2K
13:17 28.88 28.88 28.88 28.88 0.2K
13:20 28.86 28.86 28.86 28.86 1.1K
13:22 28.80 28.80 28.80 28.80 0.3K
13:24 28.77 28.77 28.75 28.76 4.4K
13:25 28.76 28.76 28.76 28.76 6.8K
13:26 28.80 28.80 28.80 28.80 0.6K
13:30 28.82 28.82 28.82 28.82 0.5K
13:32 28.82 28.82 28.82 28.82 0.6K
13:33 28.80 28.81 28.80 28.81 1.4K
13:35 28.82 28.82 28.82 28.82 0.2K
13:37 28.81 28.81 28.81 28.81 2.0K
13:52 28.79 28.79 28.79 28.79 1.2K
13:56 28.79 28.79 28.79 28.79 0.7K
13:57 28.78 28.78 28.78 28.78 0.6K
13:59 28.77 28.77 28.76 28.76 2.0K
14:00 28.74 28.74 28.70 28.70 1.8K
14:01 28.74 28.74 28.74 28.74 0.1K
14:02 28.70 28.74 28.70 28.74 0.2K
14:03 28.74 28.74 28.74 28.74 0.4K
14:09 28.70 28.77 28.70 28.77 4.7K
14:10 28.77 28.77 28.77 28.77 0.3K
14:15 28.77 28.77 28.77 28.77 0.7K
14:16 28.78 28.78 28.78 28.78 1.9K
14:23 28.78 28.78 28.78 28.78 0.1K
14:27 28.78 28.78 28.78 28.78 0.7K
14:29 28.79 28.79 28.79 28.79 0.6K
14:31 28.79 28.79 28.79 28.79 0.4K
14:36 28.77 28.77 28.77 28.77 1.3K
14:38 28.77 28.77 28.77 28.77 0.4K
14:40 28.77 28.77 28.77 28.77 1.4K
14:50 28.79 28.79 28.79 28.79 0.2K
14:53 28.79 28.80 28.79 28.80 0.7K
14:57 28.81 28.81 28.81 28.81 0.5K
15:02 28.81 28.81 28.81 28.81 0.8K
15:05 28.81 28.81 28.81 28.81 0.3K
15:07 28.79 28.81 28.79 28.81 2.3K
15:08 28.82 28.82 28.81 28.81 1.8K
15:09 28.83 28.83 28.83 28.83 3.0K
15:10 28.86 28.86 28.86 28.86 0.2K
15:11 28.88 28.88 28.88 28.88 2.0K
15:13 28.87 28.87 28.87 28.87 2.3K
15:19 28.88 28.88 28.88 28.88 0.5K
15:24 28.86 28.86 28.86 28.86 2.5K
15:29 28.86 28.86 28.86 28.86 0.9K
15:30 28.85 28.85 28.85 28.85 0.2K
15:31 28.88 28.88 28.88 28.88 0.8K
15:33 28.85 28.85 28.85 28.85 0.1K
15:34 28.85 28.85 28.85 28.85 1.2K
15:36 28.86 28.86 28.86 28.86 0.8K
15:38 28.86 28.86 28.86 28.86 0.2K
15:39 28.84 28.84 28.84 28.84 0.2K
15:40 28.84 28.86 28.84 28.84 2.7K
15:41 28.85 28.85 28.85 28.85 0.2K
15:42 28.86 28.86 28.86 28.86 1.5K
15:45 28.86 28.86 28.84 28.84 0.7K
15:47 28.84 28.85 28.84 28.85 3.4K
15:49 28.80 28.80 28.80 28.80 0.2K
15:50 28.82 28.82 28.81 28.82 3.0K
15:51 28.83 28.83 28.81 28.83 0.8K
15:52 28.84 28.84 28.84 28.84 2.3K
15:54 28.83 28.85 28.83 28.84 1.5K
15:55 28.84 28.84 28.84 28.84 4.1K
15:56 28.86 28.90 28.86 28.90 5.2K
15:57 28.90 28.90 28.90 28.90 2.0K
15:58 28.90 28.93 28.90 28.92 8.2K
15:59 28.93 28.96 28.93 28.94 47.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 28.55 28.78 28.34 28.62 0.2M
2025-09-30 29.06 29.16 28.45 28.55 0.3M
2025-09-29 29.20 29.41 28.92 29.02 0.3M
2025-09-26 28.66 29.08 28.54 29.04 0.3M
2025-09-25 29.38 29.28 28.70 28.94 0.2M
2025-09-24 28.92 29.48 28.89 29.34 0.3M
2025-09-23 29.27 29.28 28.66 28.66 0.3M
2025-09-22 29.12 29.46 28.93 29.45 0.2M
2025-09-19 29.23 29.71 28.95 29.13 0.5M
2025-09-18 29.68 29.68 28.89 29.35 0.3M
2025-09-17 29.85 29.92 29.13 29.92 0.3M
2025-09-16 29.40 29.92 29.32 29.71 0.2M
2025-09-15 29.50 29.60 29.26 29.41 0.2M
2025-09-12 29.40 29.48 29.09 29.42 0.2M
2025-09-11 29.01 29.58 28.65 29.52 0.3M
2025-09-10 29.40 29.40 28.63 28.70 0.2M
2025-09-09 28.60 29.38 28.34 29.36 0.3M
2025-09-08 28.74 28.80 28.39 28.57 0.1M
2025-09-05 28.89 29.10 28.49 28.61 0.1M
2025-09-04 28.86 29.04 28.49 28.61 0.2M
2025-09-03 28.49 29.06 28.30 29.01 0.2M
2025-09-02 28.61 28.88 28.35 28.73 0.3M
2025-08-29 28.54 29.03 28.34 28.88 0.3M
2025-08-28 28.53 28.71 28.42 28.44 0.2M
2025-08-27 28.89 29.22 28.05 28.46 0.4M
2025-08-26 29.17 29.32 28.86 29.09 0.5M
2025-08-25 29.51 29.80 29.10 29.12 0.2M
2025-08-22 28.67 29.57 28.64 29.36 0.2M
2025-08-21 28.20 28.77 28.20 28.67 0.2M
2025-08-20 28.08 28.67 27.64 28.39 0.3M
2025-08-19 28.33 28.76 27.92 28.11 0.2M
2025-08-18 28.72 28.86 28.39 28.39 0.3M
2025-08-15 28.79 29.05 28.31 28.43 0.4M
2025-08-14 29.40 29.48 28.83 28.85 0.3M
2025-08-13 28.80 29.88 28.67 29.59 0.3M
2025-08-12 28.75 28.83 28.39 28.75 0.5M
2025-08-11 28.64 28.94 28.27 28.55 0.2M
2025-08-08 27.83 28.80 27.52 28.64 0.3M
2025-08-07 27.93 28.13 27.46 27.97 0.3M
2025-08-06 27.70 27.91 27.28 27.75 0.3M
2025-08-05 27.80 27.94 27.15 27.52 0.3M
2025-08-04 27.29 27.94 27.18 27.78 0.3M
2025-08-01 26.87 27.45 26.35 27.12 0.4M
2025-07-31 26.21 27.26 26.14 27.09 0.4M
2025-07-30 27.41 27.67 26.89 27.02 0.2M
2025-07-29 28.01 28.35 27.25 27.55 0.3M
2025-07-28 28.10 28.14 27.72 27.99 0.1M
2025-07-25 28.25 28.25 27.83 28.09 0.1M
2025-07-24 28.32 28.66 28.02 28.21 0.1M
2025-07-23 27.91 28.69 27.91 28.42 0.2M
2025-07-22 27.25 27.62 26.89 27.62 0.2M
2025-07-21 27.71 27.83 27.20 27.20 0.3M
2025-07-18 27.93 28.42 27.40 27.91 0.3M
2025-07-17 27.73 28.53 27.19 27.72 0.5M
2025-07-16 27.55 27.93 27.00 27.90 0.2M
2025-07-15 27.02 27.84 26.97 27.70 0.2M
2025-07-14 26.84 26.97 26.23 26.63 0.1M
2025-07-11 26.89 26.92 26.54 26.85 0.1M
2025-07-10 26.76 27.09 26.45 26.98 0.2M
2025-07-09 26.84 26.91 26.29 26.76 0.2M
2025-07-08 26.88 27.59 26.72 26.93 0.2M
2025-07-07 26.06 26.84 26.06 26.61 0.4M
2025-07-03 26.38 26.60 26.21 26.28 0.1M
2025-07-02 26.20 26.50 26.00 26.45 0.3M
2025-07-01 26.20 26.38 25.83 26.08 0.3M
2025-06-30 25.85 25.98 25.35 25.79 0.3M
2025-06-27 25.67 26.00 25.65 25.93 0.2M
2025-06-26 25.65 26.00 25.32 25.83 0.2M
2025-06-25 26.05 26.05 25.48 25.65 0.2M
2025-06-24 25.61 26.20 25.61 26.11 0.2M
2025-06-23 25.30 25.45 24.93 25.43 0.4M
2025-06-20 25.67 25.95 25.33 25.44 0.5M
2025-06-18 25.66 25.83 25.32 25.65 0.2M
2025-06-17 25.78 25.97 25.52 25.70 0.3M
2025-06-16 25.63 26.11 25.43 25.91 0.2M
2025-06-13 25.51 25.75 25.37 25.41 0.5M
2025-06-12 25.84 26.07 25.59 25.92 0.2M
2025-06-11 26.07 26.40 25.79 25.97 0.3M
2025-06-10 26.22 26.84 25.86 25.93 0.3M
2025-06-09 25.80 26.35 25.80 26.26 0.2M
2025-06-06 25.15 25.97 25.06 25.84 0.5M
2025-06-05 24.73 25.25 24.58 25.19 0.3M
2025-06-04 24.88 25.00 24.59 24.60 0.4M
2025-06-03 24.80 24.96 24.38 24.76 0.4M
2025-06-02 24.64 24.78 24.43 24.71 0.3M
2025-05-30 24.72 25.04 24.03 24.52 1.0M
2025-05-29 25.18 25.24 24.72 24.91 0.5M
2025-05-28 24.71 24.88 24.61 24.81 0.3M
2025-05-27 24.59 24.83 24.36 24.73 0.5M
2025-05-23 24.67 24.94 24.47 24.84 0.2M
2025-05-22 24.63 25.12 24.49 24.87 0.5M
2025-05-21 25.07 25.20 24.54 24.72 0.3M
2025-05-20 25.44 25.52 24.70 24.71 0.2M
2025-05-19 25.25 25.41 24.93 25.15 0.5M
2025-05-16 25.64 26.14 25.52 25.61 0.6M
2025-05-15 25.88 26.07 25.45 25.75 0.5M
2025-05-14 26.33 26.58 25.86 26.01 0.2M
2025-05-13 25.72 26.47 25.58 26.11 0.3M
2025-05-12 25.75 26.10 24.80 25.94 0.8M
2025-05-09 25.41 25.43 24.92 25.16 0.3M
2025-05-08 26.35 26.76 24.97 25.42 0.6M
2025-05-07 26.49 26.69 25.44 25.63 0.9M
2025-05-06 27.00 27.28 26.50 26.51 0.7M
2025-05-05 27.21 27.21 26.77 26.86 0.4M
2025-05-02 27.59 27.65 27.23 27.28 0.3M
2025-05-01 27.28 27.45 26.86 27.11 0.2M
2025-04-30 27.38 27.46 26.94 27.28 0.4M
2025-04-29 27.83 27.94 27.18 27.29 0.4M
2025-04-28 27.67 28.12 27.60 27.94 0.2M
2025-04-25 27.53 28.12 27.28 27.76 0.3M
2025-04-24 27.00 28.30 26.69 28.05 0.4M
2025-04-23 27.85 28.06 27.40 27.64 0.6M
2025-04-22 27.45 27.79 27.24 27.62 0.6M
2025-04-21 25.96 27.10 25.71 27.04 0.4M
2025-04-17 25.92 26.62 25.72 25.82 0.7M
2025-04-16 25.71 26.12 24.67 25.51 0.5M
2025-04-15 26.23 26.74 26.00 26.26 0.5M
2025-04-14 26.43 27.77 26.14 26.26 1.0M
2025-04-11 25.69 26.25 25.37 26.11 0.7M
2025-04-10 25.50 26.35 25.09 25.41 0.8M
2025-04-09 23.84 25.69 23.41 25.50 1.0M
2025-04-08 25.49 25.72 23.39 23.81 0.9M
2025-04-07 24.46 26.13 23.78 24.80 0.7M
2025-04-04 26.15 26.73 25.71 25.88 0.7M
2025-04-03 27.53 27.76 26.91 27.32 0.4M
2025-04-02 28.10 28.10 27.57 27.93 0.3M
2025-04-01 27.60 28.40 27.60 28.05 0.3M
2025-03-31 27.46 27.86 27.14 27.72 0.2M
2025-03-28 27.99 28.05 27.58 27.74 0.4M
2025-03-27 28.00 28.68 27.93 28.20 0.3M
2025-03-26 27.95 28.18 27.51 27.87 0.4M
2025-03-25 28.04 28.10 27.33 27.82 0.6M
2025-03-24 28.66 28.69 27.99 28.33 0.3M
2025-03-21 29.43 29.48 28.16 28.50 1.1M
2025-03-20 29.86 30.16 29.31 29.69 0.3M
2025-03-19 30.84 31.24 30.19 30.37 0.3M
2025-03-18 31.19 31.19 30.47 30.86 0.3M
2025-03-17 30.17 31.50 29.87 30.99 0.5M
2025-03-14 29.44 30.19 29.07 30.17 0.5M
2025-03-13 29.65 29.96 28.97 29.33 0.4M
2025-03-12 29.87 30.37 28.95 29.92 0.7M
2025-03-11 30.43 30.85 29.20 29.73 0.6M
2025-03-10 30.21 30.30 29.45 30.11 0.5M
2025-03-07 30.88 30.88 29.95 30.53 0.4M
2025-03-06 30.93 31.26 30.07 30.91 0.6M
2025-03-05 29.74 31.40 29.74 31.07 0.6M
2025-03-04 28.55 29.87 28.13 29.60 0.7M
2025-03-03 28.80 29.38 28.43 28.63 0.4M
2025-02-28 28.69 28.88 28.30 28.74 0.9M
2025-02-27 28.82 29.34 28.12 28.94 0.5M
2025-02-26 27.81 29.50 27.81 28.90 0.4M
2025-02-25 28.93 29.24 28.55 28.66 0.4M
2025-02-24 29.56 29.64 27.77 28.66 1.2M
2025-02-21 30.18 30.32 29.09 29.98 0.8M
2025-02-20 32.02 32.70 29.53 30.18 1.4M
2025-02-19 30.22 30.22 29.16 30.11 0.8M
2025-02-18 30.29 30.70 29.53 30.36 0.8M
2025-02-14 29.95 30.50 29.40 30.10 0.6M
2025-02-13 28.37 30.00 28.32 29.61 0.8M
2025-02-12 28.17 29.09 28.00 28.59 0.3M
2025-02-11 27.65 28.32 27.36 28.15 0.4M
2025-02-10 27.76 28.47 27.53 28.00 0.5M
2025-02-07 28.29 28.29 27.27 27.45 0.5M
2025-02-06 27.31 27.67 27.02 27.40 0.3M
2025-02-05 27.70 27.91 27.24 27.28 0.4M
2025-02-04 28.08 28.56 27.85 27.97 0.5M
2025-02-03 27.56 28.25 27.36 27.83 0.4M
2025-01-31 29.15 29.15 27.76 28.02 0.3M
2025-01-30 28.58 29.52 28.27 29.31 0.6M
2025-01-29 29.01 29.47 28.40 28.41 0.5M
2025-01-28 28.00 28.75 27.73 28.74 0.4M
2025-01-27 27.69 28.43 27.63 28.08 0.4M
2025-01-24 27.13 27.71 26.92 27.66 0.4M
2025-01-23 27.12 27.35 26.80 27.02 0.3M
2025-01-22 26.74 27.51 26.74 27.21 0.2M
2025-01-21 27.93 27.93 26.67 27.00 0.4M
2025-01-17 26.76 27.93 26.76 27.65 0.8M
2025-01-16 26.53 26.93 26.46 26.51 0.4M
2025-01-15 26.26 26.79 26.06 26.73 0.4M
2025-01-14 25.61 26.17 25.46 26.01 0.5M
2025-01-13 25.36 25.37 24.96 25.21 0.4M
2025-01-10 25.53 25.76 25.21 25.36 0.3M
2025-01-08 25.99 26.30 25.67 25.80 0.5M
2025-01-07 26.18 27.10 25.91 26.32 0.5M
2025-01-06 26.33 26.57 26.03 26.22 0.5M
2025-01-03 25.90 26.33 25.90 26.19 0.4M
2025-01-02 25.67 26.13 25.45 25.77 0.5M