Autohome Inc. American Depositary Shares each representing four class A ordinary shares.のデータ

Autohome Inc. American Depositary Shares each representing four class A ordinary shares.の基本情報

名前 Autohome Inc. American Depositary Shares each representing four class A ordinary shares.
ティッカー ATHM
国 nan
上場年 2013.0
セクター Technology

Autohome Inc. American Depositary Shares each representing four class A ordinary shares.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 140.92 137.23 138.27 137.92 532000.0 137.92
2021-02-12 138.26 130.0 130.65 136.15 500000.0 136.15
2021-02-11 132.79 129.36 130.74 129.57 348900.0 129.57
2021-02-10 132.31 128.27 131.88 130.04 918900.0 130.04
2021-02-09 130.85 128.45 130.0 129.81 645800.0 129.81
2021-02-08 131.87 128.75 131.17 129.47 691700.0 129.47
2021-02-05 132.1 126.76 128.0 130.22 691000.0 130.22
2021-02-04 131.65 123.06 123.06 128.02 761100.0 128.02
2021-02-03 124.64 118.74 119.0 122.46 796600.0 122.46
2021-02-02 121.27 114.05 118.01 118.84 846800.0 118.84
2021-02-01 120.89 112.59 112.59 119.82 675600.0 119.82
2021-01-29 115.11 109.19 115.1 110.23 673400.0 110.23
2021-01-28 123.44 111.36 123.44 115.71 860100.0 115.71
2021-01-27 147.67 112.79 113.56 123.44 3701000.0 123.44
2021-01-26 114.96 108.08 110.91 114.94 325600.0 114.94
2021-01-25 112.32 109.54 111.33 111.4 476800.0 111.4
2021-01-22 110.91 106.9 107.89 110.37 190700.0 110.37
2021-01-21 109.25 106.0 108.12 108.42 373800.0 108.42
2021-01-20 108.49 105.82 107.68 108.0 357300.0 108.0
2021-01-19 107.56 103.62 104.67 106.51 540900.0 106.51
2021-01-15 103.02 97.51 97.53 102.88 552100.0 102.88
2021-01-14 103.16 97.3 102.44 97.75 768700.0 97.75
2021-01-13 105.47 101.82 105.2 102.76 333600.0 102.76
2021-01-12 109.65 104.84 109.15 105.7 493000.0 105.7
2021-01-11 108.71 104.0 105.01 108.58 850600.0 108.58
2021-01-08 105.34 99.26 99.99 105.05 1037700.0 105.05
2021-01-07 99.89 96.22 98.12 98.99 767900.0 98.99
2021-01-06 101.01 97.07 101.01 99.07 845200.0 99.07
2021-01-05 100.81 97.18 97.71 99.67 636500.0 99.67
2021-01-04 102.08 96.53 99.8 97.99 402100.0 97.99
2020-12-31 100.48 98.53 100.08 99.62 198600.0 99.62
2020-12-30 100.71 96.81 97.44 99.61 438300.0 99.61
2020-12-29 96.75 94.35 95.57 96.62 315200.0 96.62
2020-12-28 97.58 94.42 95.95 95.18 137000.0 95.18
2020-12-24 97.99 94.97 97.25 95.12 1273500.0 95.12
2020-12-23 98.55 97.33 97.33 98.1 165400.0 98.1
2020-12-22 98.82 96.37 98.1 97.11 135600.0 97.11
2020-12-21 99.51 97.56 98.0 98.13 454200.0 98.13
2020-12-18 99.21 97.13 97.92 99.04 367400.0 99.04
2020-12-17 100.76 96.84 100.0 97.48 365000.0 97.48
2020-12-16 99.99 98.15 98.63 99.01 370700.0 99.01
2020-12-15 100.68 96.7 100.68 98.44 312900.0 98.44
2020-12-14 101.27 98.47 98.78 100.24 267800.0 100.24
2020-12-11 100.93 96.12 97.0 98.79 544900.0 98.79
2020-12-10 98.6 95.79 97.74 97.58 235500.0 97.58
2020-12-09 99.73 96.37 98.0 97.54 549700.0 97.54
2020-12-08 98.89 94.5 98.08 97.94 491200.0 97.94
2020-12-07 100.0 96.24 96.55 98.59 758900.0 98.59
2020-12-04 97.45 94.48 95.56 96.23 588200.0 96.23
2020-12-03 96.07 93.17 93.32 95.04 507700.0 95.04
2020-12-02 94.02 90.52 91.8 92.78 612000.0 92.78
2020-12-01 95.79 91.33 95.1 92.39 603800.0 92.39
2020-11-30 99.25 94.06 98.34 94.42 2156800.0 94.42
2020-11-27 106.43 102.09 102.53 105.89 555200.0 105.89
2020-11-25 104.55 99.58 101.46 101.84 647100.0 101.84
2020-11-24 102.32 99.61 100.37 100.75 669700.0 100.75
2020-11-23 102.25 98.52 100.73 99.41 286500.0 99.41
2020-11-20 102.4 98.79 100.35 101.82 490800.0 101.82
2020-11-19 101.87 97.32 98.14 99.84 308500.0 99.84
2020-11-18 100.31 97.87 100.23 98.23 259200.0 98.23
2020-11-17 101.13 97.34 99.5 100.15 242300.0 100.15
2020-11-16 103.98 99.28 102.43 99.83 268900.0 99.83
2020-11-13 104.27 102.14 103.11 102.82 146900.0 102.82
2020-11-12 105.83 101.42 105.13 101.66 340000.0 101.66
2020-11-11 104.86 101.33 102.8 104.17 213000.0 104.17
2020-11-10 104.04 100.73 103.07 102.1 391200.0 102.1
2020-11-09 106.14 102.32 104.33 103.23 306100.0 103.23
2020-11-06 104.83 101.69 104.52 103.24 373200.0 103.24
2020-11-05 107.92 104.17 105.51 104.24 556200.0 104.24
2020-11-04 107.44 100.75 100.75 103.15 787000.0 103.15
2020-11-03 99.36 95.8 97.53 99.25 227700.0 99.25
2020-11-02 98.46 95.96 96.42 98.41 288800.0 98.41
2020-10-30 96.22 94.41 96.04 95.55 188300.0 95.55
2020-10-29 99.43 95.14 95.14 96.9 314700.0 96.9
2020-10-28 96.12 92.49 96.12 94.46 387000.0 94.46
2020-10-27 97.38 92.2 95.17 96.71 421400.0 96.71
2020-10-26 96.64 94.68 95.79 95.0 283500.0 95.0
2020-10-23 100.79 96.51 100.67 96.66 364600.0 96.66
2020-10-22 101.95 99.32 101.95 99.73 168100.0 99.73
2020-10-21 102.25 99.07 100.48 101.76 242800.0 101.76
2020-10-20 101.78 99.51 100.53 99.52 445900.0 99.52
2020-10-19 101.58 99.31 100.5 99.6 436800.0 99.6
2020-10-16 100.54 97.6 98.6 100.15 255000.0 100.15
2020-10-15 99.69 97.59 99.31 97.85 247800.0 97.85
2020-10-14 101.4 98.75 101.4 99.44 177000.0 99.44
2020-10-13 101.81 99.48 101.32 100.83 150200.0 100.83
2020-10-12 102.2 100.13 100.13 101.04 245500.0 101.04
2020-10-09 100.89 99.2 99.95 99.51 231200.0 99.51
2020-10-08 100.25 98.8 99.78 99.79 165500.0 99.79
2020-10-07 100.0 97.53 98.51 99.03 167500.0 99.03
2020-10-06 99.25 96.26 98.63 97.26 175500.0 97.26
2020-10-05 99.2 96.81 97.14 98.63 207100.0 98.63
2020-10-02 97.07 94.56 96.03 96.6 117100.0 96.6
2020-10-01 98.5 96.13 97.16 97.48 357000.0 97.48
2020-09-30 96.69 91.01 92.83 96.0 544200.0 96.0
2020-09-29 91.03 89.66 91.03 90.7 287900.0 90.7
2020-09-28 92.32 90.16 91.7 90.82 176200.0 90.82
2020-09-25 90.48 89.0 89.44 90.16 190900.0 90.16
2020-09-24 90.94 89.61 90.94 90.59 261600.0 90.59
2020-09-23 93.96 90.62 93.0 91.0 276600.0 91.0
2020-09-22 95.0 92.43 94.53 93.67 363200.0 93.67
2020-09-21 95.01 91.85 94.97 93.99 361200.0 93.99
2020-09-18 97.91 95.24 96.91 96.7 513800.0 96.7
2020-09-17 96.22 93.37 94.21 96.06 449500.0 96.06
2020-09-16 95.77 92.05 92.35 95.69 799400.0 95.69
2020-09-15 92.23 90.83 92.21 92.08 428100.0 92.08
2020-09-14 92.0 89.34 90.0 91.63 530100.0 91.63
2020-09-11 90.95 88.68 89.0 89.44 546100.0 89.44
2020-09-10 88.99 86.27 86.67 88.68 621800.0 88.68
2020-09-09 86.73 84.97 84.97 85.95 328600.0 85.95
2020-09-08 86.2 82.0 83.39 84.57 436900.0 84.57
2020-09-04 86.41 82.31 84.0 85.77 472300.0 85.77
2020-09-03 84.0 80.83 82.95 83.91 437200.0 83.91
2020-09-02 85.24 81.77 85.0 83.12 318800.0 83.12
2020-09-01 86.0 80.51 80.75 85.07 631700.0 85.07
2020-08-31 84.42 80.01 83.21 80.24 505100.0 80.24
2020-08-28 85.66 83.74 84.98 84.77 283400.0 84.77
2020-08-27 85.0 83.06 84.36 84.37 331600.0 84.37
2020-08-26 87.85 83.79 87.31 84.31 375500.0 84.31
2020-08-25 89.13 83.13 87.91 87.21 933200.0 87.21
2020-08-24 89.41 88.32 89.41 89.02 278900.0 89.02
2020-08-21 89.18 87.21 88.56 87.71 239300.0 87.71
2020-08-20 89.97 88.27 88.77 89.19 226100.0 89.19
2020-08-19 90.0 88.68 90.0 88.72 154400.0 88.72
2020-08-18 90.39 88.82 90.09 89.92 223500.0 89.92
2020-08-17 90.38 87.38 87.6 90.0 209100.0 90.0
2020-08-14 88.99 87.12 88.48 87.48 413700.0 87.48
2020-08-13 88.99 85.46 85.46 88.46 640300.0 88.46
2020-08-12 85.89 84.25 84.5 85.38 310200.0 85.38
2020-08-11 85.69 83.63 84.46 84.3 405700.0 84.3
2020-08-10 86.01 82.92 85.7 83.97 267200.0 83.97
2020-08-07 88.85 84.41 88.59 84.82 350700.0 84.82
2020-08-06 91.64 88.61 91.51 90.13 735600.0 90.13
2020-08-05 91.63 90.12 90.7 91.2 324300.0 91.2
2020-08-04 90.18 88.23 88.43 89.89 272700.0 89.89
2020-08-03 90.71 86.58 88.0 88.07 486400.0 88.07
2020-07-31 87.9 85.12 85.37 87.65 311000.0 87.65
2020-07-30 85.76 83.64 84.72 85.62 338600.0 85.62
2020-07-29 86.67 82.61 83.06 85.47 946700.0 85.47
2020-07-28 83.94 81.64 82.13 82.0 601000.0 82.0
2020-07-27 82.28 77.81 78.09 81.28 533200.0 81.28
2020-07-24 78.94 74.96 75.0 77.76 669000.0 77.76
2020-07-23 81.23 75.78 80.55 75.94 641800.0 75.94
2020-07-22 80.84 78.74 79.66 80.21 650900.0 80.21
2020-07-21 86.49 79.63 85.83 79.63 894400.0 79.63
2020-07-20 87.44 85.46 86.24 86.41 391800.0 86.41
2020-07-17 88.16 86.25 87.45 86.29 272300.0 86.29
2020-07-16 87.92 85.67 87.8 87.34 807600.0 87.34
2020-07-15 89.6 88.31 89.3 89.22 661200.0 89.22
2020-07-14 89.93 87.26 89.47 88.69 754900.0 88.69
2020-07-13 92.03 89.43 90.8 90.02 924200.0 90.02
2020-07-10 89.99 85.98 87.99 89.62 1056900.0 89.62
2020-07-09 88.27 83.53 85.85 87.98 852200.0 87.98
2020-07-08 86.11 81.34 82.47 84.8 1153300.0 84.8
2020-07-07 82.65 79.1 82.65 80.37 859800.0 80.37
2020-07-06 88.74 80.51 80.51 82.82 1802200.0 82.82
2020-07-02 77.98 75.03 76.32 77.32 788700.0 77.32
2020-07-01 76.41 74.9 75.73 75.48 313900.0 75.48
2020-06-30 76.61 74.44 76.1 75.5 638500.0 75.5
2020-06-29 76.62 74.62 75.39 76.19 237700.0 76.19
2020-06-26 76.76 74.54 76.23 75.86 440900.0 75.86
2020-06-25 76.6 73.0 73.77 76.27 642100.0 76.27
2020-06-24 78.74 73.68 78.74 73.78 1027700.0 73.78
2020-06-23 80.25 78.64 79.63 78.9 692400.0 78.9
2020-06-22 80.58 76.76 80.58 79.52 439600.0 79.52
2020-06-19 83.14 80.26 82.74 80.54 1023700.0 80.54
2020-06-18 83.6 79.2 81.0 81.46 2663700.0 81.46
2020-06-17 86.0 84.61 84.7 85.14 421300.0 85.14
2020-06-16 87.92 84.1 87.03 84.32 410900.0 84.32
2020-06-15 85.22 79.47 81.69 84.52 552300.0 84.52
2020-06-12 85.67 81.97 85.65 83.46 416500.0 83.46
2020-06-11 86.49 83.36 85.38 83.96 499300.0 83.96
2020-06-10 88.3 86.17 88.0 87.52 377300.0 87.52
2020-06-09 88.56 86.84 87.99 87.62 842900.0 87.62
2020-06-08 90.85 86.71 90.06 88.98 720300.0 88.98
2020-06-05 90.85 84.19 84.8 90.7 995100.0 90.7
2020-06-04 85.0 82.29 82.75 84.38 880900.0 84.38
2020-06-03 85.32 81.69 81.91 83.69 601100.0 83.69
2020-06-02 82.59 77.74 77.81 81.62 1181000.0 81.62
2020-06-01 77.64 72.38 75.56 77.14 919100.0 77.14
2020-05-29 78.1 74.46 76.43 76.93 1051200.0 76.93
2020-05-28 77.99 75.65 77.95 75.65 346000.0 75.65
2020-05-27 77.58 75.29 76.63 76.92 218800.0 76.92
2020-05-26 79.31 75.78 76.55 76.57 435600.0 76.57
2020-05-22 80.52 74.01 78.58 74.5 823000.0 74.5
2020-05-21 81.69 77.18 80.0 80.78 704200.0 80.78
2020-05-20 82.63 77.69 78.12 82.61 819600.0 82.61
2020-05-19 79.04 74.23 75.31 76.68 362200.0 76.68
2020-05-18 76.39 74.57 74.59 75.55 857800.0 75.55
2020-05-15 75.33 73.8 74.5 74.47 536400.0 74.47
2020-05-14 76.57 72.51 75.53 75.49 417400.0 75.49
2020-05-13 80.05 75.81 80.01 76.89 460700.0 76.89
2020-05-12 81.87 79.23 81.04 80.17 354100.0 80.17
2020-05-11 81.77 79.57 80.37 80.86 184300.0 80.86
2020-05-08 82.78 79.39 79.72 80.67 392200.0 80.67
2020-05-07 79.15 77.2 78.38 78.91 158600.0 78.91
2020-05-06 79.38 75.79 77.16 78.72 237700.0 78.72
2020-05-05 79.85 75.62 77.23 75.63 240300.0 75.63
2020-05-04 76.48 73.59 74.11 75.97 367400.0 75.97
2020-05-01 80.42 73.16 80.0 74.23 698900.0 74.23
2020-04-30 84.35 81.1 81.9 82.15 639500.0 82.15
2020-04-29 81.95 79.0 80.0 81.64 388500.0 81.64
2020-04-28 79.38 75.55 78.94 77.84 561400.0 77.84
2020-04-27 79.44 75.13 75.96 78.61 492400.0 78.61
2020-04-24 76.12 73.32 76.0 73.88 389200.0 73.88
2020-04-23 76.33 74.09 75.82 74.58 275900.0 74.58
2020-04-22 78.23 75.38 78.03 75.78 356000.0 75.78
2020-04-21 80.93 75.11 79.88 76.15 438500.0 76.15
2020-04-20 82.37 79.87 80.02 81.43 532900.0 81.43
2020-04-17 79.98 77.2 77.92 79.68 488700.0 79.68
2020-04-16 77.41 74.4 74.49 76.79 533300.0 76.79
2020-04-15 74.65 70.42 71.29 74.31 379400.0 74.31
2020-04-14 73.59 70.01 70.1 72.09 349400.0 72.09
2020-04-13 73.33 70.16 72.45 70.93 429900.0 70.16
2020-04-09 73.39 70.25 71.02 72.23 310000.0 71.45
2020-04-08 75.61 70.27 74.71 70.92 602700.0 70.15
2020-04-07 77.38 73.83 73.83 75.11 701400.0 74.29
2020-04-06 74.74 71.63 72.72 74.74 448100.0 73.93
2020-04-03 71.34 68.65 70.47 70.32 491800.0 69.56
2020-04-02 72.35 68.46 68.84 71.36 366200.0 70.59
2020-04-01 72.39 69.16 69.33 70.56 530900.0 69.79
2020-03-31 71.46 69.48 70.11 71.02 568800.0 70.25
2020-03-30 70.2 68.16 70.0 69.69 369800.0 68.93
2020-03-27 69.42 66.89 69.01 69.09 437500.0 68.34
2020-03-26 74.66 68.73 70.44 71.12 897500.0 70.35
2020-03-25 71.97 68.57 69.0 70.07 1091100.0 69.31
2020-03-24 70.51 67.07 68.47 68.56 689200.0 67.82
2020-03-23 66.84 59.54 63.7 65.85 817900.0 65.14
2020-03-20 71.29 63.01 69.55 63.71 866900.0 63.02
2020-03-19 75.79 67.51 69.64 67.87 815400.0 67.13
2020-03-18 72.51 64.16 64.96 71.49 1257500.0 70.71
2020-03-17 70.37 63.72 67.89 68.6 973800.0 67.86
2020-03-16 72.75 66.9 70.0 67.01 920600.0 66.28
2020-03-13 76.01 70.08 72.45 76.0 1200500.0 75.17
2020-03-12 69.02 64.99 68.31 67.87 839500.0 67.13
2020-03-11 73.2 70.63 71.91 71.54 415400.0 70.76
2020-03-10 73.86 70.46 72.68 73.66 660500.0 72.86
2020-03-09 74.57 64.02 69.23 71.61 1027600.0 70.83
2020-03-06 76.83 72.08 75.69 73.31 764200.0 72.51
2020-03-05 80.88 77.31 79.86 78.11 503600.0 77.26
2020-03-04 82.05 79.8 81.58 80.91 301800.0 80.03
2020-03-03 81.25 78.86 81.07 80.85 909100.0 79.97
2020-03-02 81.49 77.87 78.8 81.1 1089100.0 80.22
2020-02-28 78.28 74.16 74.51 77.67 931500.0 76.83
2020-02-27 80.3 77.11 78.61 77.2 602700.0 76.36
2020-02-26 82.0 79.95 80.73 80.72 434100.0 79.84
2020-02-25 82.78 79.7 82.64 80.32 675300.0 79.45
2020-02-24 81.98 79.7 79.7 81.64 857100.0 80.75
2020-02-21 85.92 82.55 85.48 83.7 986500.0 82.79
2020-02-20 88.51 83.79 86.86 85.79 1692600.0 84.86
2020-02-19 88.96 81.0 83.0 88.62 2023900.0 87.66
2020-02-18 81.86 78.7 79.6 78.84 1364300.0 77.98