汽车之家

ATHM
🏛️ 美国 →
28.64
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.07 29.98 28.83 29.48 0.8M
2021-12-30 26.34 30.14 26.31 29.56 1.3M
2021-12-29 26.82 27.33 26.10 26.13 0.9M
2021-12-28 27.18 27.76 27.11 27.12 0.5M
2021-12-27 28.15 28.80 27.22 27.23 0.4M
2021-12-23 28.07 28.63 27.30 28.23 0.5M
2021-12-22 28.64 28.96 27.69 27.96 1.0M
2021-12-21 27.62 29.19 27.62 28.89 1.2M
2021-12-20 28.80 28.80 26.84 27.29 1.2M
2021-12-17 28.55 29.21 27.68 28.84 1.2M
2021-12-16 29.87 30.28 28.49 28.89 1.1M
2021-12-15 29.79 29.89 28.66 29.40 1.1M
2021-12-14 30.62 31.39 30.19 30.29 0.9M
2021-12-13 32.10 32.27 30.47 31.02 1.1M
2021-12-10 32.51 33.17 31.74 32.55 0.9M
2021-12-09 33.32 33.82 32.57 32.78 0.7M
2021-12-08 34.34 34.36 32.83 33.47 1.0M
2021-12-07 33.23 34.68 32.76 34.40 1.4M
2021-12-06 29.76 32.84 29.15 32.66 1.4M
2021-12-03 31.00 31.00 28.82 29.59 1.3M
2021-12-02 31.51 32.91 31.08 31.46 1.1M
2021-12-01 34.42 34.61 31.00 31.06 1.3M
2021-11-30 35.06 35.84 33.51 34.17 1.6M
2021-11-29 35.02 35.51 34.45 35.05 1.0M
2021-11-26 35.01 35.49 34.85 35.03 0.5M
2021-11-24 36.07 37.31 35.42 35.91 0.7M
2021-11-23 36.99 37.50 36.12 36.20 1.0M
2021-11-22 35.05 37.50 35.05 37.08 0.9M
2021-11-19 33.76 35.78 33.76 35.78 1.5M
2021-11-18 35.23 35.23 33.02 34.24 1.0M
2021-11-17 37.50 37.60 34.17 34.44 1.1M
2021-11-16 38.85 38.92 37.37 37.62 0.6M
2021-11-15 39.09 39.21 38.15 38.70 1.1M
2021-11-12 38.00 39.01 37.91 38.93 1.7M
2021-11-11 38.30 38.75 37.66 38.00 1.3M
2021-11-10 38.32 38.78 37.56 37.65 1.9M
2021-11-09 38.51 38.69 37.75 37.81 0.4M
2021-11-08 38.86 39.02 37.91 38.31 0.6M
2021-11-05 38.77 39.20 38.11 38.49 1.1M
2021-11-04 40.00 40.45 38.10 38.92 0.7M
2021-11-03 40.46 40.67 39.78 39.96 0.4M
2021-11-02 40.01 40.43 39.61 40.17 1.0M
2021-11-01 39.35 40.99 39.30 40.62 0.9M
2021-10-29 39.97 40.34 38.10 39.35 1.0M
2021-10-28 39.42 40.76 38.71 40.09 1.0M
2021-10-27 41.76 41.80 39.20 39.64 1.8M
2021-10-26 46.83 46.93 43.38 43.38 0.6M
2021-10-25 48.15 48.15 46.97 47.14 0.5M
2021-10-22 51.15 51.40 48.04 48.04 0.4M
2021-10-21 50.46 51.35 50.02 50.96 0.8M
2021-10-20 51.49 52.33 50.75 51.03 1.4M
2021-10-19 50.18 51.10 49.75 50.79 0.8M
2021-10-18 48.95 50.76 48.94 49.95 0.6M
2021-10-15 50.39 50.96 49.08 49.23 0.5M
2021-10-14 50.62 50.97 49.71 49.97 0.4M
2021-10-13 50.63 51.23 50.01 50.82 0.5M
2021-10-12 50.32 51.07 49.84 50.24 0.4M
2021-10-11 51.01 52.34 50.20 50.23 0.8M
2021-10-08 48.84 50.92 48.64 50.65 0.8M
2021-10-07 47.30 49.48 47.30 48.82 0.6M
2021-10-06 45.51 46.18 44.96 46.01 0.5M
2021-10-05 44.88 46.13 44.53 46.10 0.5M
2021-10-04 46.33 46.79 44.60 45.01 0.9M
2021-10-01 46.48 48.12 46.32 47.23 0.8M
2021-09-30 45.42 47.91 45.42 46.93 1.2M
2021-09-29 44.06 45.89 43.47 45.22 1.1M
2021-09-28 42.84 44.35 42.63 44.06 0.6M
2021-09-27 41.00 42.74 40.06 42.74 0.8M
2021-09-24 40.83 41.32 40.11 41.10 0.4M
2021-09-23 40.99 41.28 39.30 41.27 2.1M
2021-09-22 41.45 42.85 41.06 41.12 0.7M
2021-09-21 41.98 41.98 41.20 41.35 0.4M
2021-09-20 41.00 41.70 40.45 41.36 0.8M
2021-09-17 43.35 43.35 41.91 42.72 1.0M
2021-09-16 42.00 43.06 41.83 42.19 0.7M
2021-09-15 43.43 43.99 41.22 42.80 0.9M
2021-09-14 44.64 45.13 43.87 44.70 0.5M
2021-09-13 45.09 45.98 44.47 45.00 0.5M
2021-09-10 46.60 46.80 45.13 45.34 0.4M
2021-09-09 45.28 46.28 44.91 46.05 0.5M
2021-09-08 47.50 47.63 45.20 45.80 0.8M
2021-09-07 46.35 48.15 46.35 47.67 0.7M
2021-09-03 46.85 47.06 45.61 46.02 0.8M
2021-09-02 46.29 47.17 45.43 46.81 1.1M
2021-09-01 44.75 46.27 43.85 46.27 1.3M
2021-08-31 42.09 44.65 41.78 44.26 2.2M
2021-08-30 40.03 41.38 39.19 41.37 1.2M
2021-08-27 39.01 40.81 38.60 40.25 1.2M
2021-08-26 39.81 40.04 39.05 39.65 1.5M
2021-08-25 41.88 41.88 39.35 40.22 1.2M
2021-08-24 41.55 42.63 40.73 41.88 1.2M
2021-08-23 38.02 39.62 37.77 39.43 0.7M
2021-08-20 37.67 39.55 37.33 37.72 1.0M
2021-08-19 37.90 38.10 36.85 37.26 0.7M
2021-08-18 37.57 38.79 36.68 38.22 0.7M
2021-08-17 36.92 38.50 35.65 37.75 0.9M
2021-08-16 38.70 38.80 37.73 37.88 0.8M
2021-08-13 39.99 40.18 38.42 38.91 0.9M
2021-08-12 41.63 42.28 39.89 39.91 0.6M
2021-08-11 42.25 42.77 41.66 41.99 0.7M
2021-08-10 42.60 44.23 41.73 41.96 0.6M
2021-08-09 42.39 43.34 41.79 42.62 1.0M
2021-08-06 43.77 43.77 41.94 42.08 0.6M
2021-08-05 44.01 44.29 42.96 43.67 0.8M
2021-08-04 43.29 45.09 42.84 44.45 1.3M
2021-08-03 45.20 45.52 41.88 42.32 1.1M
2021-08-02 44.77 47.35 43.04 46.82 1.3M
2021-07-30 44.76 45.53 43.62 45.30 1.6M
2021-07-29 51.00 51.04 46.75 48.02 1.0M
2021-07-28 49.20 50.69 48.45 49.21 1.0M
2021-07-27 47.34 47.94 45.42 46.90 1.4M
2021-07-26 50.59 51.26 47.64 48.06 1.0M
2021-07-23 52.23 53.19 50.52 51.94 0.8M
2021-07-22 53.30 54.15 52.55 53.74 1.0M
2021-07-21 55.40 55.55 51.92 52.99 2.0M
2021-07-20 59.30 59.58 57.07 57.16 0.7M
2021-07-19 59.85 60.24 58.49 59.53 0.5M
2021-07-16 62.80 63.29 60.45 60.63 0.3M
2021-07-15 62.96 64.70 62.07 62.74 0.3M
2021-07-14 63.64 63.76 61.60 62.75 0.5M
2021-07-13 61.67 64.46 61.56 63.43 0.5M
2021-07-12 61.78 61.98 60.90 61.38 0.3M
2021-07-09 63.09 63.55 61.02 61.83 0.6M
2021-07-08 59.09 63.14 58.88 62.44 1.1M
2021-07-07 60.18 61.54 59.95 60.80 0.8M
2021-07-06 61.06 61.93 59.80 59.92 0.8M
2021-07-02 63.03 63.20 61.34 62.62 0.5M
2021-07-01 63.96 64.34 62.91 63.10 0.5M
2021-06-30 65.76 66.77 63.91 63.96 1.3M
2021-06-29 64.87 65.83 63.74 65.69 1.1M
2021-06-28 64.76 66.66 62.71 64.25 1.6M
2021-06-25 63.95 65.77 62.88 64.61 1.1M
2021-06-24 62.63 63.15 62.02 62.92 0.4M
2021-06-23 63.15 63.90 62.58 62.58 0.5M
2021-06-22 63.75 64.27 62.33 63.00 0.7M
2021-06-21 62.56 63.81 61.39 63.07 0.7M
2021-06-18 65.04 65.74 62.29 62.37 1.6M
2021-06-17 65.00 65.54 63.14 64.19 1.4M
2021-06-16 66.06 66.06 64.39 64.75 1.8M
2021-06-15 69.93 69.95 65.67 65.79 0.8M
2021-06-14 69.53 70.60 69.01 70.08 0.5M
2021-06-11 71.47 71.47 69.11 69.26 0.7M
2021-06-10 71.35 72.41 70.97 71.47 0.4M
2021-06-09 70.00 71.07 69.60 70.67 0.6M
2021-06-08 71.30 71.50 69.47 69.80 0.7M
2021-06-07 73.39 73.52 70.40 70.41 0.7M
2021-06-04 75.23 75.40 73.48 73.63 0.5M
2021-06-03 75.14 76.48 74.81 75.05 0.6M
2021-06-02 76.60 76.98 74.56 75.41 0.8M
2021-06-01 78.09 78.15 75.23 76.86 1.4M
2021-05-28 77.38 78.15 76.12 77.07 0.8M
2021-05-27 76.21 78.94 76.21 77.63 2.0M
2021-05-26 77.87 78.09 76.54 77.28 0.5M
2021-05-25 76.90 78.72 76.90 77.34 0.8M
2021-05-24 79.24 79.31 76.66 76.74 0.9M
2021-05-21 81.16 81.35 78.19 78.45 1.1M
2021-05-20 82.50 84.45 81.45 82.25 1.2M
2021-05-19 85.96 86.41 82.94 83.73 1.1M
2021-05-18 92.27 92.94 87.30 87.42 1.2M
2021-05-17 90.72 92.03 90.36 91.97 0.4M
2021-05-14 89.49 91.03 89.15 90.66 0.8M
2021-05-13 91.50 92.35 88.94 88.96 0.6M
2021-05-12 91.18 93.60 90.66 91.09 0.4M
2021-05-11 90.31 93.23 90.10 91.89 1.0M
2021-05-10 93.00 93.17 90.93 92.24 0.5M
2021-05-07 92.85 94.89 92.37 93.02 0.4M
2021-05-06 90.05 92.65 89.67 92.32 0.5M
2021-05-05 91.92 91.92 89.45 90.02 0.3M
2021-05-04 91.66 92.38 89.85 91.30 0.5M
2021-05-03 92.69 93.00 91.44 91.59 0.4M
2021-04-30 93.06 93.50 91.67 92.73 0.6M
2021-04-29 96.40 96.40 92.61 93.44 0.5M
2021-04-28 94.66 95.94 94.10 95.33 0.3M
2021-04-27 94.66 95.24 94.08 94.08 0.3M
2021-04-26 93.42 94.40 92.05 93.64 0.4M
2021-04-23 92.88 93.90 92.01 93.67 0.4M
2021-04-22 91.16 93.52 90.75 92.50 0.8M
2021-04-21 91.54 91.70 89.64 90.30 0.5M
2021-04-20 94.14 94.20 90.62 91.04 0.6M
2021-04-19 94.35 96.75 93.63 94.29 0.3M
2021-04-16 93.77 94.42 93.13 93.89 0.6M
2021-04-15 94.56 95.15 93.26 93.75 0.5M
2021-04-14 94.66 94.66 93.54 94.08 0.4M
2021-04-13 93.00 96.22 92.99 94.21 0.4M
2021-04-12 93.68 94.56 91.64 92.23 0.5M
2021-04-09 94.64 94.64 92.36 94.13 0.5M
2021-04-08 95.54 96.46 94.32 94.64 0.4M
2021-04-07 96.08 96.28 93.06 94.12 0.8M
2021-04-06 94.52 98.11 93.36 96.85 1.6M
2021-04-05 95.67 96.03 92.50 93.51 0.3M
2021-04-01 95.09 97.72 94.96 95.26 0.5M
2021-03-31 96.52 96.63 93.11 93.27 0.7M
2021-03-30 95.00 96.99 93.21 96.37 0.4M
2021-03-29 95.58 96.41 94.01 95.11 0.7M
2021-03-26 95.44 96.52 91.23 94.94 0.8M
2021-03-25 97.07 99.15 94.15 94.44 0.8M
2021-03-24 100.97 100.97 98.53 99.07 1.2M
2021-03-23 101.65 102.38 100.20 100.97 0.8M
2021-03-22 101.26 102.75 100.32 102.75 0.8M
2021-03-19 97.75 101.92 97.75 100.98 1.3M
2021-03-18 96.02 99.26 95.10 98.00 1.3M
2021-03-17 94.00 97.63 94.00 96.79 0.9M
2021-03-16 94.04 96.13 93.38 95.00 1.2M
2021-03-15 93.50 95.68 92.10 94.58 1.9M
2021-03-12 97.55 99.28 94.69 95.87 0.8M
2021-03-11 99.49 101.08 98.86 100.00 1.2M
2021-03-10 94.10 97.64 93.24 97.22 2.0M
2021-03-09 95.03 95.93 92.38 93.74 2.9M
2021-03-08 107.70 107.70 95.57 96.34 3.2M
2021-03-05 113.82 114.27 109.39 110.10 0.9M
2021-03-04 113.63 117.74 110.03 112.57 0.8M
2021-03-03 118.00 118.60 111.55 113.29 0.5M
2021-03-02 116.60 119.96 116.24 118.00 0.5M
2021-03-01 117.32 118.01 115.82 116.51 0.5M
2021-02-26 117.33 120.00 113.99 114.04 0.8M
2021-02-25 121.63 122.84 117.00 117.32 0.6M
2021-02-24 121.97 122.30 119.17 121.54 0.6M
2021-02-23 126.21 126.21 117.51 125.16 0.7M
2021-02-22 133.26 135.90 128.07 128.14 0.8M
2021-02-19 136.10 139.72 134.70 136.30 0.5M
2021-02-18 132.80 136.10 130.00 134.79 1.6M
2021-02-17 138.69 140.44 135.87 137.00 0.6M
2021-02-16 138.27 140.92 137.23 137.92 0.5M
2021-02-12 130.65 138.26 130.00 136.15 0.5M
2021-02-11 130.74 132.79 129.36 129.57 0.3M
2021-02-10 131.88 132.31 128.27 130.04 0.9M
2021-02-09 130.00 130.85 128.45 129.81 0.6M
2021-02-08 131.17 131.87 128.75 129.47 0.7M
2021-02-05 128.00 132.11 126.76 130.22 0.7M
2021-02-04 123.06 131.65 123.06 128.02 0.8M
2021-02-03 119.00 124.64 118.74 122.46 0.8M
2021-02-02 118.01 121.27 114.05 118.84 0.8M
2021-02-01 112.59 120.89 112.59 119.82 0.7M
2021-01-29 115.10 115.11 109.19 110.23 0.7M
2021-01-28 123.44 123.44 111.36 115.71 0.9M
2021-01-27 113.56 147.67 112.79 123.44 3.7M
2021-01-26 110.91 114.96 108.08 114.94 0.3M
2021-01-25 111.33 112.32 109.54 111.40 0.5M
2021-01-22 107.89 110.91 106.90 110.37 0.2M
2021-01-21 108.12 109.25 106.00 108.42 0.4M
2021-01-20 107.68 108.49 105.82 108.00 0.4M
2021-01-19 104.67 107.56 103.62 106.51 0.5M
2021-01-15 97.53 103.02 97.51 102.88 0.6M
2021-01-14 102.44 103.16 97.30 97.75 0.8M
2021-01-13 105.20 105.47 101.82 102.76 0.3M
2021-01-12 109.15 109.65 104.84 105.70 0.5M
2021-01-11 105.01 108.71 104.00 108.58 0.9M
2021-01-08 99.99 105.34 99.26 105.05 1.0M
2021-01-07 98.12 99.89 96.22 98.99 0.8M
2021-01-06 101.01 101.01 97.07 99.07 0.8M
2021-01-05 97.71 100.81 97.18 99.67 0.6M
2021-01-04 99.80 102.08 96.53 97.99 0.4M