Autohome Inc（ATHM）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	20.34	20.43	19.98	20.15	-1.08%	420,400
2026-10-15	20.15	20.47	20.02	20.37	+1.14%	298,400
2026-10-14	20.25	20.42	20.07	20.14	-1.03%	375,600
2026-10-13	20.39	20.55	20.20	20.35	-0.44%	641,900
2026-10-12	20.46	20.59	19.95	20.44	-1.11%	1,048,800
2026-10-09	20.50	20.80	20.39	20.67	+1.47%	388,400
2026-10-08	20.67	20.98	20.35	20.37	-1.40%	225,500
2026-10-07	20.52	20.77	20.38	20.66	-0.29%	221,100
2026-10-06	20.69	20.81	20.37	20.72	+0.53%	392,800
2026-10-05	20.46	20.97	20.46	20.61	+0.24%	420,100
2026-10-02	21.13	21.17	20.05	20.56	-1.44%	476,400
2026-10-01	21.35	21.46	20.86	20.86	-1.84%	288,300
2026-09-30	21.30	21.55	20.97	21.25	+0.24%	637,500
2026-09-29	21.19	21.33	20.88	21.20	-0.05%	459,925
2026-09-28	21.33	21.64	21.02	21.21	-0.56%	212,604
2026-09-25	21.23	21.48	20.99	21.33	+0.14%	551,800
2026-09-24	21.36	21.49	21.03	21.30	-0.23%	312,400
2026-09-23	21.13	21.39	20.90	21.35	+0.19%	380,100
2026-09-22	21.35	21.67	20.90	21.31	-0.19%	297,100
2026-09-21	21.09	21.39	20.70	21.35	+1.76%	518,200
2026-09-18	21.25	21.45	20.96	20.98	-0.90%	1,004,800
2026-09-17	21.68	21.68	21.15	21.17	-1.03%	421,600
2026-09-16	21.37	21.57	21.13	21.39	+0.19%	553,200
2026-09-15	21.31	21.77	21.25	21.35	-1.66%	519,600
2026-09-14	21.60	21.89	21.31	21.71	+0.14%	484,300
2026-09-11	22.00	22.09	21.65	21.68	+0.05%	451,400
2026-09-10	21.18	22.16	21.18	21.67	+1.26%	972,100
2026-09-09	21.88	21.88	21.16	21.40	-1.97%	573,000
2026-09-08	21.79	21.95	21.47	21.83	-0.91%	390,400
2026-09-04	21.70	22.33	21.64	22.03	+2.23%	440,900
2026-09-03	21.83	22.09	21.50	21.55	-1.73%	427,500
2026-09-02	21.87	22.17	21.83	21.93	-0.77%	448,000
2026-09-01	21.73	22.40	21.55	22.10	+0.73%	435,400
2026-08-31	22.73	22.73	21.88	21.94	-3.90%	784,300
2026-08-28	22.60	22.92	22.31	22.83	+1.24%	648,500
2026-08-27	22.08	22.65	21.70	22.55	+1.71%	1,019,100
2026-08-26	21.74	22.43	21.43	22.17	+2.07%	1,186,900
2026-08-25	21.85	21.98	21.32	21.72	-0.59%	2,848,236
2026-08-24	22.00	22.03	21.66	21.85	-1.67%	906,376
2026-08-21	22.20	22.42	21.83	22.22	+0.45%	893,500
2026-08-20	22.44	22.60	20.98	22.12	-1.60%	1,135,200
2026-08-19	22.04	22.54	21.75	22.48	+2.32%	777,100
2026-08-18	21.25	22.01	21.18	21.97	-2.31%	746,000
2026-08-17	22.91	22.94	22.44	22.49	-0.79%	429,000
2026-08-14	22.65	22.83	22.34	22.67	+0.58%	377,700
2026-08-13	22.88	22.88	22.51	22.54	-1.87%	474,100
2026-08-12	22.90	23.07	22.53	22.97	-0.22%	738,300
2026-08-11	23.26	23.27	22.77	23.02	-2.00%	498,655
2026-08-10	22.73	23.57	22.46	23.49	+3.39%	627,060
2026-08-07	22.86	22.88	22.18	22.72	+0.04%	674,300
2026-08-06	22.92	23.07	22.67	22.71	-1.17%	840,200
2026-08-05	22.78	23.11	22.76	22.98	+0.09%	717,600
2026-08-04	22.71	23.37	22.71	22.96	-1.25%	961,800
2026-08-03	23.12	23.48	22.68	23.25	+0.13%	691,600
2026-07-31	22.94	23.34	22.72	23.22	+1.53%	808,000
2026-07-30	22.53	23.04	22.30	22.87	+0.57%	871,300
2026-07-29	23.10	23.19	22.49	22.74	-1.17%	1,211,200
2026-07-28	21.70	23.38	21.70	23.01	+7.67%	1,509,600
2026-07-27	21.59	21.59	20.97	21.37	+1.23%	597,300
2026-07-24	21.34	21.47	20.91	21.11	-0.75%	651,600
2026-07-23	21.45	21.62	20.99	21.27	-1.12%	635,200
2026-07-22	21.14	21.63	20.93	21.51	+1.18%	852,400
2026-07-21	21.28	21.45	20.81	21.26	-0.79%	673,611
2026-07-20	22.00	22.39	21.36	21.43	-0.46%	628,250
2026-07-17	21.35	21.98	21.22	21.53	-1.24%	969,100
2026-07-16	21.59	22.20	21.41	21.80	+0.97%	773,300
2026-07-15	21.01	21.86	21.00	21.59	+3.50%	517,200
2026-07-14	20.58	20.99	20.15	20.86	+2.41%	547,500
2026-07-13	20.34	20.68	20.05	20.37	+0.34%	763,000
2026-07-10	20.71	20.72	20.11	20.30	-0.98%	693,100
2026-07-09	19.72	20.57	19.36	20.50	+2.81%	903,000
2026-07-08	18.95	20.10	18.95	19.94	+6.80%	724,000
2026-07-07	18.73	19.11	18.41	18.67	+0.21%	310,500
2026-07-06	18.35	18.84	17.91	18.63	+2.48%	537,700
2026-07-02	18.20	18.28	17.68	18.18	-4.77%	572,900
2026-07-01	19.10	19.54	18.78	19.09	+0.32%	763,100
2026-06-30	18.93	19.23	18.56	19.03	+0.16%	842,600
2026-06-29	18.75	19.12	18.55	19.00	+2.37%	1,147,300
2026-06-26	18.54	18.90	18.53	18.56	-1.17%	1,205,400
2026-06-25	18.96	19.15	18.60	18.78	-1.68%	1,285,900
2026-06-24	18.32	19.14	18.17	19.10	+3.97%	1,406,100
2026-06-23	18.22	18.64	18.04	18.37	-0.38%	730,500
2026-06-22	17.92	18.67	17.58	18.44	+1.93%	1,509,700
2026-06-18	17.98	18.35	17.85	18.09	+1.01%	956,400
2026-06-17	18.04	18.66	17.83	17.91	-1.49%	695,300
2026-06-16	18.47	18.48	18.05	18.18	-3.09%	782,300
2026-06-15	17.80	18.85	17.57	18.76	+6.77%	1,013,100
2026-06-12	17.97	18.18	17.55	17.57	-1.57%	912,000
2026-06-11	17.29	17.98	17.05	17.85	+2.23%	1,099,100
2026-06-10	17.20	17.74	17.12	17.46	+1.16%	849,600
2026-06-09	17.61	17.82	16.88	17.26	-0.63%	920,900
2026-06-08	16.65	17.50	16.57	17.37	+5.08%	689,400
2026-06-05	17.40	17.54	16.36	16.53	-5.81%	743,000
2026-06-04	18.09	18.44	17.52	17.55	-3.47%	677,500
2026-06-03	18.28	18.50	17.98	18.18	-0.93%	619,600
2026-06-02	18.00	18.63	18.00	18.35	+2.46%	735,900
2026-06-01	17.42	17.92	17.12	17.91	+2.58%	617,000
2026-05-29	17.28	18.07	17.23	17.46	+0.92%	904,000
2026-05-28	16.03	17.37	15.57	17.30	+5.62%	1,039,800
2026-05-27	16.42	16.63	16.32	16.38	-0.67%	642,500
2026-05-26	16.47	16.89	16.37	16.49	-0.60%	636,800
2026-05-22	16.08	16.78	16.06	16.59	-0.54%	670,700
2026-05-21	16.65	16.89	16.46	16.68	-1.48%	483,400
2026-05-20	16.92	17.06	16.34	16.93	+0.59%	901,100
2026-05-19	16.80	17.16	16.70	16.83	-0.36%	650,800
2026-05-18	17.06	17.15	16.65	16.89	-0.94%	679,000
2026-05-15	17.48	17.75	16.98	17.05	-3.73%	899,800
2026-05-14	18.25	18.30	17.25	17.71	-7.76%	831,400
2026-05-13	18.73	19.43	18.66	19.20	+2.02%	434,400
2026-05-12	19.13	19.13	18.42	18.82	-1.83%	544,100
2026-05-11	18.98	19.54	18.98	19.17	+0.89%	425,500
2026-05-08	19.46	19.65	18.99	19.00	-1.71%	393,200
2026-05-07	19.27	19.62	19.26	19.33	-0.21%	628,600
2026-05-06	18.56	19.55	18.56	19.37	+5.67%	620,200
2026-05-05	18.46	18.49	18.26	18.33	-0.49%	257,800
2026-05-04	18.61	18.87	18.42	18.42	-0.97%	271,200
2026-05-01	18.68	18.68	18.40	18.60	-0.16%	244,300
2026-04-30	18.14	18.67	17.96	18.63	+2.31%	539,900
2026-04-29	18.31	18.41	18.01	18.21	-0.27%	540,800
2026-04-28	18.30	18.35	18.02	18.26	-1.08%	423,100
2026-04-27	18.44	18.70	18.37	18.46	-0.22%	432,500
2026-04-24	18.54	18.67	18.26	18.50	+0.71%	337,300
2026-04-23	18.62	18.70	18.27	18.37	-1.76%	652,800
2026-04-22	18.67	18.94	18.57	18.70	+0.00%	588,600
2026-04-21	18.79	18.92	18.57	18.70	-1.01%	505,800
2026-04-20	18.67	18.94	18.58	18.89	+0.91%	483,600
2026-04-17	18.82	18.98	18.59	18.72	+0.11%	706,700
2026-04-16	18.53	18.70	18.35	18.70	+1.91%	848,600
2026-04-15	18.21	18.54	18.12	18.35	+1.21%	884,600
2026-04-14	18.03	18.34	17.88	18.13	+1.57%	679,700
2026-04-13	17.89	17.91	17.56	17.85	-0.28%	683,900
2026-04-10	18.30	18.42	17.88	17.90	-1.21%	394,400
2026-04-09	18.05	18.40	17.71	18.12	+0.00%	411,000
2026-04-08	18.06	18.33	17.92	18.12	+3.48%	365,300
2026-04-07	17.54	17.65	17.23	17.51	+0.17%	337,200
2026-04-06	17.32	17.56	17.21	17.48	+0.69%	236,700
2026-04-02	17.18	17.72	17.13	17.36	-1.03%	268,000
2026-04-01	17.36	17.67	17.10	17.54	+0.98%	339,800
2026-03-31	17.18	17.43	16.90	17.37	+1.64%	850,800
2026-03-30	16.91	17.20	16.74	17.09	+1.00%	415,500
2026-03-27	17.23	17.27	16.86	16.92	-2.14%	364,200
2026-03-26	17.31	17.50	17.09	17.29	-1.71%	577,000
2026-03-25	17.41	17.76	17.40	17.59	+1.79%	500,300
2026-03-24	17.83	17.94	17.06	17.28	-3.63%	638,600
2026-03-23	18.07	18.21	17.92	17.93	-0.50%	643,600
2026-03-20	18.34	18.34	17.96	18.02	-2.07%	2,285,700
2026-03-19	18.09	18.49	18.04	18.40	+0.55%	764,000
2026-03-18	18.65	18.93	18.30	18.30	-2.81%	869,900
2026-03-17	18.66	18.91	18.60	18.83	+1.24%	905,100
2026-03-16	19.00	19.09	18.60	18.60	-1.38%	1,096,600
2026-03-13	18.98	19.16	18.72	18.86	+0.59%	812,500
2026-03-12	19.21	19.39	18.72	18.75	-2.75%	1,018,900
2026-03-11	19.45	19.49	19.15	19.28	-1.83%	1,023,300
2026-03-10	19.57	19.87	19.46	19.64	+0.15%	1,045,500
2026-03-09	19.00	19.72	18.82	19.61	+2.83%	758,100
2026-03-06	18.80	19.35	18.70	19.07	+1.27%	610,300
2026-03-05	18.05	19.29	17.87	18.83	+4.84%	891,700
2026-03-04	18.45	18.88	17.92	17.96	-2.13%	811,000
2026-03-03	18.81	18.93	18.34	18.35	-4.23%	800,000
2026-03-02	18.91	19.42	18.66	19.16	-0.10%	536,400
2026-02-27	19.81	19.81	19.08	19.18	-3.91%	9,293,300
2026-02-26	20.15	20.26	19.50	19.96	-0.75%	739,200
2026-02-25	20.76	21.01	20.09	20.11	-3.18%	595,300
2026-02-24	20.73	21.14	20.69	20.77	-0.24%	611,700
2026-02-23	20.99	21.15	20.74	20.82	-1.09%	571,300
2026-02-20	20.54	21.32	20.54	21.05	+0.29%	411,600
2026-02-19	20.87	21.06	20.65	20.99	-0.05%	438,500
2026-02-18	21.09	21.31	20.84	21.00	+0.19%	400,400
2026-02-17	20.99	21.22	20.59	20.96	-0.19%	672,300
2026-02-13	20.76	21.20	20.65	21.00	-0.14%	413,700
2026-02-12	21.45	21.80	20.60	21.03	-3.40%	832,600
2026-02-11	21.84	22.09	21.69	21.77	-0.73%	614,200
2026-02-10	20.97	22.03	20.97	21.93	+4.33%	465,400
2026-02-09	20.83	21.32	20.72	21.02	+0.57%	450,700
2026-02-06	20.85	21.05	20.66	20.90	+1.11%	463,800
2026-02-05	20.77	21.09	20.53	20.67	-0.43%	747,100
2026-02-04	20.88	21.08	20.55	20.76	-0.81%	392,400
2026-02-03	21.66	21.66	20.68	20.93	-3.33%	415,700
2026-02-02	21.91	21.95	21.53	21.65	-1.77%	458,200
2026-01-30	22.60	22.76	21.96	22.04	-4.05%	579,500
2026-01-29	22.78	23.12	22.41	22.97	+1.91%	325,900
2026-01-28	22.80	22.83	22.44	22.54	-0.97%	527,600
2026-01-27	23.04	23.30	22.72	22.76	-0.35%	428,600
2026-01-26	23.10	23.21	22.79	22.84	-1.30%	272,000
2026-01-23	23.02	23.29	22.72	23.14	+0.56%	245,200
2026-01-22	23.06	23.29	22.82	23.01	+0.44%	378,800
2026-01-21	23.00	23.30	22.70	22.91	+0.97%	536,900
2026-01-20	22.89	23.34	22.57	22.69	-1.73%	560,000
2026-01-16	23.18	23.48	22.89	23.09	-0.65%	554,900
2026-01-15	23.14	23.34	22.73	23.24	+0.69%	314,500
2026-01-14	22.45	23.19	22.41	23.08	+2.62%	346,500
2026-01-13	22.56	22.69	22.21	22.49	-1.27%	413,700
2026-01-12	22.37	22.98	22.16	22.78	+2.84%	361,400
2026-01-09	22.47	22.66	21.84	22.15	-1.99%	559,800
2026-01-08	21.86	22.69	21.78	22.60	+3.53%	531,400
2026-01-07	22.21	22.33	21.83	21.83	-2.63%	504,900
2026-01-06	22.85	22.96	22.33	22.42	-1.36%	325,100
2026-01-05	22.56	23.01	22.49	22.73	+0.22%	470,800
2026-01-02	22.63	23.09	22.50	22.68	+1.89%	265,500
2025-12-31	22.15	22.29	21.93	22.26	-4.22%	460,000
2025-12-30	23.04	23.35	22.97	23.24	+0.61%	398,100
2025-12-29	23.27	23.44	22.86	23.10	-1.87%	494,600
2025-12-26	23.50	23.58	23.20	23.54	+0.13%	262,800
2025-12-24	23.11	23.71	23.11	23.51	+1.21%	302,100
2025-12-23	23.29	23.49	23.14	23.23	-0.77%	400,600
2025-12-22	23.07	23.44	22.96	23.41	+1.52%	398,900
2025-12-19	23.24	23.60	23.03	23.06	-0.77%	1,141,500
2025-12-18	23.23	23.43	23.07	23.24	+0.43%	430,200
2025-12-17	23.35	23.58	23.08	23.14	-0.56%	365,700
2025-12-16	23.14	23.44	22.76	23.27	-0.13%	783,300
2025-12-15	24.07	24.08	23.26	23.30	-3.92%	381,500
2025-12-12	23.96	24.32	23.74	24.25	+1.63%	680,600
2025-12-11	23.94	24.35	23.81	23.86	-0.91%	324,400
2025-12-10	23.67	24.10	23.56	24.08	+1.82%	380,600
2025-12-09	23.43	23.76	23.04	23.65	+0.25%	443,600
2025-12-08	23.89	23.98	23.35	23.59	-1.21%	354,100
2025-12-05	23.50	23.90	23.26	23.88	+2.14%	609,500
2025-12-04	23.15	23.39	22.95	23.38	+1.17%	406,000
2025-12-03	23.28	23.58	23.01	23.11	-1.41%	482,400
2025-12-02	23.63	23.83	23.18	23.44	-1.31%	363,500
2025-12-01	23.81	24.22	23.64	23.75	-0.04%	634,900
2025-11-28	23.38	23.80	23.16	23.76	+1.24%	318,100
2025-11-26	23.81	24.12	23.43	23.47	-2.05%	446,000
2025-11-25	23.92	24.29	23.80	23.96	+1.18%	668,700
2025-11-24	23.58	24.00	23.37	23.68	+0.85%	1,194,200
2025-11-21	23.19	23.71	23.19	23.48	+1.16%	411,500
2025-11-20	23.81	24.17	23.11	23.21	-1.86%	460,200
2025-11-19	23.82	23.84	23.42	23.65	-1.25%	339,100
2025-11-18	23.64	24.05	23.51	23.95	+0.63%	316,900
2025-11-17	24.08	24.50	23.69	23.80	-1.20%	312,900
2025-11-14	24.51	24.79	24.02	24.09	-3.06%	383,800
2025-11-13	24.95	25.22	24.63	24.85	-0.28%	326,300
2025-11-12	24.92	25.01	24.40	24.92	+0.32%	309,600
2025-11-11	25.00	25.20	24.76	24.84	-0.80%	288,600
2025-11-10	24.75	25.18	24.54	25.04	+2.88%	437,400
2025-11-07	24.82	24.87	24.05	24.34	-3.41%	483,400
2025-11-06	25.49	26.28	25.12	25.20	+1.53%	478,600
2025-11-05	25.00	25.23	24.65	24.82	-0.44%	438,100
2025-11-04	24.84	25.09	24.50	24.93	-0.87%	314,500
2025-11-03	25.18	25.35	24.85	25.15	-0.20%	363,900
2025-10-31	25.01	25.54	25.01	25.20	+0.24%	344,000
2025-10-30	25.10	25.60	24.96	25.14	-1.33%	400,600
2025-10-29	25.50	25.83	25.25	25.48	-1.89%	310,100
2025-10-28	26.19	26.30	25.94	25.97	-1.85%	195,900
2025-10-27	26.22	26.67	26.19	26.46	+1.81%	336,500
2025-10-24	26.15	26.63	25.95	25.99	-0.50%	154,600
2025-10-23	26.69	26.75	25.83	26.12	-1.66%	394,100
2025-10-22	27.07	27.25	26.49	26.56	-2.32%	373,000
2025-10-21	27.71	27.71	27.07	27.19	-2.23%	224,500
2025-10-20	27.51	27.83	27.14	27.81	-1.07%	247,800

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：7月（+12.75%）。最弱月份：10月（-11.95%）。基于2年每日数据（2025–2026）。

1月+2.95%
2月-4.07%
3月-6.26%
4月+1.73%
5月-7.84%
6月+5.31%
7月+12.75%
8月+0.43%
9月-2.24%
10月-11.95%
11月-5.53%
12月-6.27%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Autohome Inc（ATHM）最新收盘价是多少？

2026-10-16 收于 20.15，来自Closelook数据湖的每日价格记录。

ATHM 的52周最高价和最低价是多少？

过去52周最高 28.12、最低 15.57（截至 2026-10-16）。

Autohome Inc 历史上最强和最弱的月份是哪个？

历史上，ATHM 最强的日历月份是7月（平均 +12.75%），最弱的是10月（平均 -11.95%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。