Autohome Inc DRC (A1TH34)

A1TH34
🏛️ ブラジル →
15.44
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 16.20 16.52 16.15 16.43 0.0M
2021-12-29 15.22 15.22 15.22 15.22 0.0M
2021-12-28 15.12 15.29 15.12 15.29 0.0M
2021-12-27 15.90 16.06 15.15 15.15 0.0M
2021-12-23 15.58 15.90 15.58 15.82 0.0M
2021-12-21 16.10 16.15 16.10 16.15 0.0M
2021-12-20 15.77 15.77 15.77 15.77 0.0M
2021-12-16 16.78 16.95 16.06 16.06 0.0M
2021-12-15 16.51 16.51 16.31 16.49 0.0M
2021-12-14 17.29 17.29 17.29 17.29 0.0M
2021-12-13 17.64 17.64 17.24 17.24 0.0M
2021-12-09 18.18 18.18 18.18 18.18 0.0M
2021-12-08 18.83 18.83 18.40 18.49 0.0M
2021-12-07 18.81 18.81 18.81 18.81 0.0M
2021-12-06 17.49 18.08 17.49 18.08 0.0M
2021-12-02 17.93 18.08 17.49 17.49 0.0M
2021-12-01 17.69 17.69 17.49 17.49 0.0M
2021-11-29 19.38 19.38 19.38 19.38 0.0M
2021-11-26 19.18 19.20 19.18 19.20 0.0M
2021-11-24 19.94 19.94 19.94 19.94 0.0M
2021-11-23 20.60 20.60 19.94 19.94 0.0M
2021-11-22 18.75 18.75 18.75 18.75 0.0M
2021-11-19 18.73 18.75 18.73 18.75 0.0M
2021-11-18 18.89 18.89 18.73 18.73 0.0M
2021-11-17 20.44 20.44 18.67 18.67 0.0M
2021-11-16 20.83 20.83 20.48 20.48 0.0M
2021-11-11 20.48 20.48 20.48 20.48 0.0M
2021-11-10 20.44 20.64 20.44 20.48 0.0M
2021-11-09 20.64 20.64 20.64 20.64 0.0M
2021-11-08 20.79 20.79 20.79 20.79 0.0M
2021-11-05 21.15 21.15 21.15 21.15 0.0M
2021-11-04 21.74 21.74 21.15 21.15 0.0M
2021-11-03 21.80 21.80 21.80 21.80 0.0M
2021-11-01 22.76 22.76 22.36 22.36 0.0M
2021-10-29 21.72 21.72 21.64 21.68 0.0M
2021-10-28 22.17 22.43 22.17 22.19 0.0M
2021-10-27 22.60 22.60 21.50 21.95 0.0M
2021-10-25 26.83 26.83 26.83 26.83 0.0M
2021-10-22 29.33 29.33 26.83 26.83 0.0M
2021-10-21 28.03 28.57 28.03 28.57 0.0M
2021-10-20 27.98 27.98 27.93 27.95 0.0M
2021-10-18 27.15 27.15 27.12 27.12 0.0M
2021-10-15 27.22 27.22 26.35 26.47 0.0M
2021-10-13 27.89 27.89 27.88 27.88 0.0M
2021-10-11 27.91 27.91 27.39 27.39 0.0M
2021-10-07 26.26 26.74 26.26 26.30 0.0M
2021-10-06 24.78 24.78 24.69 24.69 0.0M
2021-10-05 24.27 24.78 24.27 24.78 0.0M
2021-10-04 24.03 24.03 24.03 24.03 0.0M
2021-09-30 25.55 25.55 25.30 25.30 0.0M
2021-09-29 23.65 23.65 23.65 23.65 0.0M
2021-09-28 23.09 23.17 22.99 23.17 0.0M
2021-09-27 21.45 22.31 21.45 22.31 0.0M
2021-09-23 20.73 20.83 20.73 20.83 0.0M
2021-09-22 21.82 21.82 21.51 21.51 0.0M
2021-09-20 21.42 21.42 21.42 21.42 0.0M
2021-09-17 22.06 22.06 21.93 21.93 0.0M
2021-09-15 22.80 22.80 22.80 22.80 0.0M
2021-09-13 23.64 23.64 23.05 23.15 0.0M
2021-09-10 23.73 23.73 23.33 23.56 0.0M
2021-09-09 23.79 23.89 23.79 23.89 0.0M
2021-09-08 23.74 23.90 23.74 23.90 0.0M
2021-09-06 23.08 23.08 23.08 23.08 0.0M
2021-09-03 23.74 23.74 23.39 23.44 0.0M
2021-09-01 22.56 23.45 22.56 23.45 0.0M
2021-08-31 22.11 22.66 22.11 22.58 0.0M
2021-08-30 20.64 20.89 20.46 20.89 0.0M
2021-08-27 20.53 20.53 20.30 20.52 0.0M
2021-08-26 20.53 20.53 20.53 20.53 0.0M
2021-08-25 20.64 21.45 20.44 20.77 0.0M
2021-08-24 21.78 21.83 21.54 21.74 0.0M
2021-08-23 20.60 20.60 20.60 20.60 0.0M
2021-08-20 21.02 21.02 19.89 19.90 0.0M
2021-08-19 20.05 20.05 19.90 19.90 0.0M
2021-08-18 20.20 20.34 20.20 20.24 0.0M
2021-08-17 19.65 19.80 18.67 19.68 0.0M
2021-08-16 19.65 19.73 19.53 19.65 0.0M
2021-08-13 20.64 20.64 20.14 20.14 0.0M
2021-08-11 21.46 21.54 21.46 21.54 0.0M
2021-08-10 21.55 21.55 21.55 21.55 0.0M
2021-08-09 21.80 21.80 21.80 21.80 0.0M
2021-08-06 22.31 22.31 21.62 21.85 0.0M
2021-08-05 22.56 22.56 22.09 22.17 0.0M
2021-08-04 21.66 22.70 21.66 22.64 0.0M
2021-08-03 23.53 23.53 21.62 21.62 0.0M
2021-08-02 23.72 23.73 23.72 23.73 0.0M
2021-07-30 22.88 23.19 22.32 23.19 0.0M
2021-07-29 24.72 24.72 23.88 23.88 0.0M
2021-07-28 24.78 24.78 24.72 24.72 0.0M
2021-07-27 23.58 23.70 23.15 23.70 0.0M
2021-07-26 24.57 24.57 24.37 24.37 0.0M
2021-07-23 26.19 27.06 26.19 27.06 0.0M
2021-07-22 27.36 27.65 27.36 27.65 0.0M
2021-07-20 29.89 29.89 29.48 29.48 0.0M
2021-07-19 30.98 30.98 30.85 30.85 0.0M
2021-07-16 30.61 30.61 30.61 30.61 0.0M
2021-07-15 32.46 32.46 32.46 32.46 0.0M
2021-07-13 32.52 32.52 32.52 32.52 0.0M
2021-07-12 31.40 31.40 31.40 31.40 0.0M
2021-07-06 30.89 30.89 30.89 30.89 0.0M
2021-07-05 30.87 31.59 30.87 31.59 0.0M
2021-07-02 31.16 31.16 31.16 31.16 0.0M
2021-07-01 31.16 31.16 31.16 31.16 0.0M
2021-06-30 32.28 32.28 31.81 31.81 0.0M
2021-06-28 30.72 30.72 30.42 30.42 0.0M
2021-06-24 30.66 30.66 30.30 30.45 0.0M
2021-06-23 30.66 30.66 30.66 30.66 0.0M
2021-06-22 30.90 30.90 30.90 30.90 0.0M
2021-06-18 31.44 31.74 31.44 31.49 0.0M
2021-06-17 31.44 31.75 31.44 31.75 0.0M
2021-06-16 32.67 32.67 32.16 32.16 0.0M
2021-06-15 34.96 34.96 32.72 32.72 0.0M
2021-06-14 34.79 34.79 34.69 34.69 0.0M
2021-06-11 35.10 35.10 35.10 35.10 0.0M
2021-06-09 35.10 35.10 35.10 35.10 0.0M
2021-06-08 34.43 34.78 34.43 34.78 0.0M
2021-06-04 36.67 36.67 36.55 36.55 0.0M
2021-06-02 38.87 38.87 37.34 37.81 0.0M
2021-06-01 40.09 40.09 38.32 39.01 0.0M
2021-05-28 39.31 39.31 39.31 39.31 0.0M
2021-05-27 39.31 40.48 39.31 40.48 0.0M
2021-05-24 40.21 40.21 40.21 40.21 0.0M
2021-05-21 40.84 40.84 40.84 40.84 0.0M
2021-05-20 42.76 42.76 42.21 42.21 0.0M
2021-05-19 44.71 44.71 43.63 43.63 0.0M
2021-05-18 45.65 45.65 45.45 45.45 0.0M
2021-05-14 47.28 47.28 47.28 47.28 0.0M
2021-05-13 46.38 47.15 46.38 47.15 0.0M
2021-05-12 47.26 47.26 47.26 47.26 0.0M
2021-05-06 47.89 47.89 47.48 47.48 0.0M
2021-05-05 47.91 47.91 47.91 47.91 0.0M
2021-05-04 48.40 48.40 48.40 48.40 0.0M
2021-04-29 49.97 49.97 49.28 49.28 0.0M
2021-04-27 50.36 50.36 50.36 50.36 0.0M
2021-04-26 49.82 49.82 49.77 49.77 0.0M
2021-04-22 49.13 49.13 49.13 49.13 0.0M
2021-04-20 50.70 50.70 49.82 49.82 0.0M
2021-04-16 51.59 51.59 51.59 51.59 0.0M
2021-04-15 52.33 52.33 52.33 52.33 0.0M
2021-04-14 52.37 52.37 52.37 52.37 0.0M
2021-04-13 53.50 53.50 53.50 53.50 0.0M
2021-04-12 51.83 51.83 51.83 51.83 0.0M
2021-04-05 51.54 51.54 51.54 51.54 0.0M
2021-04-01 53.80 54.29 53.06 53.06 0.0M
2021-03-31 53.55 53.55 53.16 53.16 0.0M
2021-03-30 54.34 54.34 54.34 54.34 0.0M
2021-03-26 53.55 53.55 52.08 52.08 0.0M
2021-03-25 52.82 52.82 52.82 52.82 0.0M
2021-03-23 54.05 54.05 54.05 54.05 0.0M
2021-03-22 54.49 54.49 54.49 54.49 0.0M
2021-03-19 54.05 54.05 54.05 54.05 0.0M
2021-03-18 52.00 52.00 52.00 52.00 0.0M
2021-03-15 51.10 51.99 51.10 51.99 0.0M
2021-03-12 53.80 53.80 52.23 52.23 0.0M
2021-03-11 55.17 55.17 54.45 54.57 0.0M
2021-03-10 52.83 52.83 52.83 52.83 0.0M
2021-03-09 54.83 54.83 53.55 53.55 0.0M
2021-03-08 55.30 57.93 54.83 54.83 0.0M
2021-03-04 61.81 61.81 61.20 61.26 0.0M
2021-03-03 64.21 64.21 64.21 64.21 0.0M
2021-03-02 64.94 64.94 64.94 64.94 0.0M
2021-03-01 63.17 64.38 63.17 64.38 0.0M
2021-02-26 62.85 63.76 62.85 63.53 0.0M
2021-02-24 64.46 64.46 64.46 64.46 0.0M
2021-02-23 67.84 67.84 67.84 67.84 0.0M
2021-02-11 69.17 69.17 68.39 68.39 0.0M
2021-02-10 67.96 68.25 67.96 68.25 0.0M
2021-02-08 67.41 67.71 67.41 67.71 0.0M
2021-02-03 62.88 63.95 62.88 63.95 0.0M
2021-02-01 62.83 62.83 62.83 62.83 0.0M
2021-01-29 70.62 70.62 58.78 58.78 0.0M
2021-01-28 62.34 62.34 60.58 61.41 0.0M
2021-01-27 69.13 69.95 67.46 67.46 0.0M
2021-01-22 57.32 58.39 57.32 58.39 0.0M
2021-01-21 56.93 56.93 56.93 56.93 0.0M
2021-01-19 54.28 54.28 54.28 54.28 0.0M
2021-01-15 53.51 53.51 53.51 53.51 0.0M
2021-01-14 52.83 52.83 50.53 50.53 0.0M
2021-01-13 53.17 53.17 53.17 53.17 0.0M
2021-01-12 54.73 54.73 54.73 54.73 0.0M
2021-01-11 56.09 57.61 56.09 57.61 0.0M
2021-01-08 53.02 55.07 53.02 55.07 0.0M
2021-01-07 50.88 52.54 50.48 52.30 0.0M
2021-01-06 52.02 52.02 51.61 51.61 0.0M
2021-01-05 50.26 51.33 50.26 51.17 0.0M
2021-01-04 50.26 50.46 50.26 50.26 0.0M