腾讯控股

0700
🏛️ 美国 →
82.55
最后更新: 2025-09-26
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 58.78 59.06 58.05 58.23 0.0M
2021-12-30 57.20 59.85 57.20 59.36 0.0M
2021-12-29 56.09 57.22 56.08 56.69 0.0M
2021-12-28 57.95 57.95 56.83 57.51 0.0M
2021-12-27 59.50 60.05 58.75 59.05 0.0M
2021-12-23 59.00 60.65 58.72 60.50 0.0M
2021-12-22 55.06 57.22 55.06 56.97 0.0M
2021-12-21 54.80 57.99 54.80 57.73 0.0M
2021-12-20 55.99 55.99 54.08 55.06 0.0M
2021-12-17 56.17 56.65 55.32 56.20 0.0M
2021-12-16 56.46 58.15 56.17 56.17 0.0M
2021-12-15 60.24 60.24 56.60 56.80 0.1M
2021-12-14 58.15 58.93 58.05 58.92 0.0M
2021-12-13 57.73 59.92 57.73 58.75 0.1M
2021-12-10 58.61 59.78 58.61 58.83 0.2M
2021-12-09 61.61 61.61 59.30 59.30 0.3M
2021-12-08 61.00 61.00 59.05 60.15 0.0M
2021-12-07 61.55 61.55 59.17 59.55 0.1M
2021-12-06 55.94 58.55 55.74 58.55 0.2M
2021-12-03 58.69 58.69 56.20 56.64 0.3M
2021-12-02 59.51 60.29 58.61 59.79 0.0M
2021-12-01 58.23 60.82 58.23 58.69 0.0M
2021-11-30 56.91 59.11 56.91 58.57 0.0M
2021-11-29 60.72 60.72 58.33 58.58 0.0M
2021-11-26 58.01 59.29 58.01 59.24 0.1M
2021-11-24 58.45 60.00 58.45 60.00 0.0M
2021-11-23 59.96 61.42 59.96 60.13 0.0M
2021-11-22 61.32 65.10 61.32 61.97 0.0M
2021-11-19 61.52 63.93 61.52 63.20 0.0M
2021-11-18 62.01 63.14 61.78 62.87 0.0M
2021-11-17 64.71 64.92 63.95 64.07 0.0M
2021-11-16 66.58 66.58 63.69 64.10 0.0M
2021-11-15 63.35 63.35 62.51 62.77 0.0M
2021-11-12 60.23 63.13 60.23 62.81 0.0M
2021-11-11 63.00 63.00 61.58 62.49 0.0M
2021-11-10 59.50 62.00 59.50 62.00 0.0M
2021-11-09 60.00 60.00 59.50 59.96 0.0M
2021-11-08 58.57 60.21 58.57 59.75 0.0M
2021-11-05 59.31 59.51 58.20 58.30 0.0M
2021-11-04 60.47 61.67 59.67 60.05 0.1M
2021-11-03 58.29 60.60 58.29 60.50 0.0M
2021-11-02 59.60 59.60 58.17 58.17 0.1M
2021-11-01 58.80 62.68 58.80 61.70 0.0M
2021-10-29 61.40 61.54 60.50 60.97 0.0M
2021-10-28 62.45 63.14 62.00 62.62 0.0M
2021-10-27 62.11 63.50 62.11 63.06 0.0M
2021-10-26 66.67 66.67 62.79 62.79 0.1M
2021-10-25 64.10 66.22 64.02 64.92 0.0M
2021-10-22 66.40 66.40 64.21 64.31 0.0M
2021-10-21 63.75 65.72 63.75 65.10 0.0M
2021-10-20 65.92 66.00 65.00 65.20 0.0M
2021-10-19 64.91 65.56 64.25 65.46 0.0M
2021-10-18 65.56 65.56 63.06 64.06 0.0M
2021-10-15 64.96 64.96 63.11 64.12 0.0M
2021-10-14 63.45 63.47 62.28 62.65 0.0M
2021-10-13 62.23 63.78 62.23 63.78 0.0M
2021-10-12 62.15 62.15 61.16 61.16 0.0M
2021-10-11 62.50 63.50 62.50 62.60 0.0M
2021-10-08 62.39 63.06 62.00 62.78 0.0M
2021-10-07 60.01 63.60 59.49 62.60 0.1M
2021-10-06 57.87 58.30 57.18 58.30 0.0M
2021-10-05 57.17 59.19 57.17 58.93 0.0M
2021-10-04 58.00 58.30 57.27 57.58 0.0M
2021-10-01 58.51 59.06 58.01 58.79 0.0M
2021-09-30 59.14 59.85 58.50 59.85 0.0M
2021-09-29 59.50 59.50 57.99 58.27 0.0M
2021-09-28 60.00 60.50 58.95 59.08 0.0M
2021-09-27 61.35 61.35 59.10 60.30 0.0M
2021-09-24 57.25 58.76 57.25 58.64 0.0M
2021-09-23 58.65 59.91 58.65 59.86 0.0M
2021-09-22 58.28 60.00 58.00 58.83 0.0M
2021-09-21 57.21 58.35 57.21 57.96 0.0M
2021-09-20 56.51 58.26 56.06 56.80 0.0M
2021-09-17 58.93 59.61 58.16 58.16 0.0M
2021-09-16 58.00 58.83 57.55 58.50 0.0M
2021-09-15 59.13 59.48 57.02 57.91 0.0M
2021-09-14 61.02 61.02 59.80 59.84 0.0M
2021-09-13 59.06 62.18 59.06 61.33 0.0M
2021-09-10 62.51 63.05 62.12 62.55 0.0M
2021-09-09 62.75 63.85 62.05 63.43 0.0M
2021-09-08 66.47 66.57 65.07 65.31 0.0M
2021-09-07 65.20 67.70 65.20 67.35 0.0M
2021-09-03 63.50 63.50 62.00 63.20 0.0M
2021-09-02 63.50 65.00 63.29 63.34 0.0M
2021-09-01 62.60 65.00 62.60 64.65 0.1M
2021-08-31 60.00 62.15 60.00 61.89 0.0M
2021-08-30 57.62 58.74 57.00 58.05 0.3M
2021-08-27 59.02 61.00 58.80 59.00 0.0M
2021-08-26 61.00 61.00 59.97 60.18 0.1M
2021-08-25 62.00 62.00 60.42 60.74 0.1M
2021-08-24 60.60 62.51 60.40 62.30 0.1M
2021-08-23 56.20 57.28 56.15 57.28 0.1M
2021-08-20 54.35 56.36 54.35 55.95 0.1M
2021-08-19 54.50 54.68 53.45 53.90 0.0M
2021-08-18 56.25 58.12 56.25 57.92 0.0M
2021-08-17 56.00 56.70 55.11 55.20 0.1M
2021-08-16 58.65 58.65 57.20 57.35 0.0M
2021-08-13 59.75 60.55 59.71 60.22 0.0M
2021-08-12 62.50 62.50 60.59 61.16 0.0M
2021-08-11 63.00 63.00 61.65 62.30 0.8M
2021-08-10 62.00 62.93 61.64 62.06 0.0M
2021-08-09 58.50 61.15 58.50 60.30 0.0M
2021-08-06 58.09 59.16 57.12 57.75 0.0M
2021-08-05 57.50 58.63 56.90 57.35 0.4M
2021-08-04 59.00 59.38 58.00 59.10 0.1M
2021-08-03 58.25 58.25 56.00 56.75 0.1M
2021-08-02 59.64 61.81 59.37 61.55 0.0M
2021-07-30 61.50 61.80 60.81 61.11 0.0M
2021-07-29 64.38 64.38 61.24 62.00 0.0M
2021-07-28 57.27 62.62 57.27 61.73 0.2M
2021-07-27 56.04 58.70 55.76 58.70 0.1M
2021-07-26 63.45 63.45 59.50 60.10 0.1M
2021-07-23 65.66 69.89 65.66 66.56 0.1M
2021-07-22 69.00 70.15 69.00 69.63 0.0M
2021-07-21 69.75 70.00 69.00 70.00 0.0M
2021-07-20 69.68 70.25 69.26 70.17 0.0M
2021-07-19 70.00 71.26 69.51 69.98 0.0M
2021-07-16 72.21 72.21 71.40 71.48 0.0M
2021-07-15 72.42 73.36 71.82 72.71 0.0M
2021-07-14 72.28 73.05 71.60 71.80 0.0M
2021-07-13 70.00 71.90 70.00 70.86 0.0M
2021-07-12 66.52 69.46 66.52 68.21 0.0M
2021-07-09 69.50 70.75 69.50 70.70 0.0M
2021-07-08 65.62 69.50 65.62 68.19 0.0M
2021-07-07 70.19 70.35 69.61 70.00 0.0M
2021-07-06 72.86 72.86 71.25 71.71 0.0M
2021-07-02 74.50 74.60 74.13 74.25 0.0M
2021-07-01 75.20 75.20 74.11 74.59 0.0M
2021-06-30 76.84 76.84 75.00 75.20 0.0M
2021-06-29 75.24 76.73 75.24 76.61 0.0M
2021-06-28 77.91 77.91 74.43 77.20 0.0M
2021-06-25 76.08 77.59 76.08 77.59 0.0M
2021-06-24 75.00 75.90 75.00 75.70 0.0M
2021-06-23 74.46 75.71 74.46 75.20 0.0M
2021-06-22 74.92 74.92 74.00 74.05 0.0M
2021-06-21 76.06 76.06 75.72 75.77 0.0M
2021-06-18 77.50 77.50 77.05 77.35 0.0M
2021-06-17 78.04 78.51 77.55 78.27 0.0M
2021-06-16 76.15 77.63 76.00 76.70 0.0M
2021-06-15 77.10 77.20 76.70 76.95 0.0M
2021-06-14 76.79 77.47 76.79 77.16 0.0M
2021-06-11 79.30 79.30 76.84 77.03 0.0M
2021-06-10 77.00 78.74 77.00 78.48 0.0M
2021-06-09 76.38 77.90 76.38 77.34 0.0M
2021-06-08 77.73 77.73 77.00 77.40 0.0M
2021-06-07 74.75 77.94 74.75 77.92 0.0M
2021-06-04 76.63 79.81 76.63 79.65 0.0M
2021-06-03 81.60 81.60 78.19 78.19 0.0M
2021-06-02 81.10 81.37 80.68 81.37 0.0M
2021-06-01 80.71 81.80 80.00 81.36 0.0M
2021-05-28 80.10 80.10 77.86 78.30 0.0M
2021-05-27 77.75 78.53 77.67 78.43 0.0M
2021-05-26 79.00 79.02 78.25 78.46 0.0M
2021-05-25 78.00 78.95 77.93 78.21 0.0M
2021-05-24 75.16 76.37 75.16 76.25 0.0M
2021-05-21 75.50 75.85 74.76 74.76 0.0M
2021-05-20 79.49 79.49 76.30 77.00 0.0M
2021-05-19 77.98 78.83 77.98 78.15 0.0M
2021-05-18 75.60 79.64 75.60 79.64 0.0M
2021-05-17 77.33 78.15 77.25 77.46 0.0M
2021-05-14 77.61 77.61 73.83 76.50 0.0M
2021-05-13 75.20 76.17 73.66 74.08 0.1M
2021-05-12 74.79 76.80 74.79 75.90 0.0M
2021-05-11 74.24 76.80 74.24 76.55 0.0M
2021-05-10 76.21 78.00 74.75 75.25 0.0M
2021-05-07 78.10 79.42 78.00 78.60 0.0M
2021-05-06 80.25 80.25 77.97 78.28 0.0M
2021-05-05 78.31 79.35 78.31 79.20 0.0M
2021-05-04 77.57 80.75 77.57 78.54 0.0M
2021-05-03 77.88 80.98 77.88 80.29 0.0M
2021-04-30 79.63 80.25 79.42 79.44 0.0M
2021-04-29 82.95 82.95 79.65 80.50 0.0M
2021-04-28 81.03 81.54 80.35 81.54 0.0M
2021-04-27 79.40 80.89 78.90 80.55 0.0M
2021-04-26 80.86 80.86 79.43 80.20 0.0M
2021-04-23 81.00 82.24 81.00 82.17 0.0M
2021-04-22 81.00 81.43 80.10 80.85 0.0M
2021-04-21 79.40 80.08 78.00 80.07 0.0M
2021-04-20 80.00 80.00 78.13 78.76 0.0M
2021-04-19 80.13 80.27 79.38 79.65 0.0M
2021-04-16 78.50 81.31 78.50 81.00 0.0M
2021-04-15 81.84 81.84 79.80 80.25 0.0M
2021-04-14 80.20 81.25 79.25 79.25 0.1M
2021-04-13 79.28 80.60 79.00 80.29 0.0M
2021-04-12 77.00 79.28 77.00 79.00 0.0M
2021-04-09 80.25 80.50 79.20 79.38 0.0M
2021-04-08 78.02 80.84 78.02 80.65 0.0M
2021-04-07 77.50 78.77 75.80 78.65 0.0M
2021-04-06 86.74 86.74 83.00 84.51 0.0M
2021-04-05 84.30 84.58 83.22 83.64 0.0M
2021-04-01 86.80 86.80 83.39 83.39 0.0M
2021-03-31 77.75 80.02 77.75 80.02 0.0M
2021-03-30 75.95 79.62 75.95 78.90 0.0M
2021-03-29 81.00 81.00 78.19 78.38 0.0M
2021-03-26 78.00 80.77 78.00 80.40 0.1M
2021-03-25 76.00 78.45 76.00 77.47 0.0M
2021-03-24 81.85 81.85 76.95 77.08 0.0M
2021-03-23 83.00 83.00 81.00 81.05 0.0M
2021-03-22 83.00 83.00 81.75 82.76 0.0M
2021-03-19 80.05 82.52 80.05 81.62 0.0M
2021-03-18 79.10 82.50 79.10 80.40 0.0M
2021-03-17 78.00 81.76 78.00 81.58 0.0M
2021-03-16 78.55 82.92 78.55 81.92 0.0M
2021-03-15 78.25 82.95 78.25 82.48 0.0M
2021-03-12 85.00 85.00 81.52 82.50 0.0M
2021-03-11 88.50 89.50 87.86 89.50 0.0M
2021-03-10 86.87 86.87 84.16 84.44 0.0M
2021-03-09 83.00 86.79 83.00 86.19 0.0M
2021-03-08 81.00 83.89 81.00 81.80 0.1M
2021-03-05 86.16 87.00 84.50 86.95 0.1M
2021-03-04 88.00 90.75 86.50 87.02 0.1M
2021-03-03 91.18 92.09 89.51 90.54 0.0M
2021-03-02 91.30 92.00 88.70 90.09 0.0M
2021-03-01 89.00 91.77 89.00 91.65 0.0M
2021-02-26 86.50 87.65 84.91 87.05 0.0M
2021-02-25 85.85 89.00 85.85 87.00 0.0M
2021-02-24 88.20 89.03 87.46 88.85 0.0M
2021-02-23 88.79 90.81 87.00 90.81 0.0M
2021-02-22 91.87 92.10 90.18 90.18 0.2M
2021-02-19 95.96 96.40 95.20 95.20 0.0M
2021-02-18 95.28 95.84 94.06 95.75 0.0M
2021-02-17 95.75 97.55 95.75 96.84 0.3M
2021-02-16 93.30 99.75 93.30 96.72 0.0M
2021-02-12 98.50 99.40 98.50 99.35 0.0M
2021-02-11 98.50 99.48 97.59 98.82 0.0M
2021-02-10 99.75 99.75 97.00 97.95 0.0M
2021-02-09 97.54 99.79 96.00 98.49 0.0M
2021-02-08 96.90 97.50 94.46 95.30 0.0M
2021-02-05 98.20 98.20 91.85 94.95 0.0M
2021-02-04 96.45 98.35 94.35 94.63 0.0M
2021-02-03 98.15 98.15 93.27 94.02 0.0M
2021-02-02 92.75 94.50 92.75 94.50 0.0M
2021-02-01 90.50 94.50 90.50 93.80 0.0M
2021-01-29 90.00 91.07 86.50 89.84 0.1M
2021-01-28 89.00 90.39 88.92 89.54 0.0M
2021-01-27 91.50 91.50 87.61 89.17 0.0M
2021-01-26 95.00 95.00 92.00 92.73 0.1M
2021-01-25 97.10 99.63 94.59 95.80 0.1M
2021-01-22 86.15 91.01 86.15 90.69 0.0M
2021-01-21 88.00 89.20 87.38 89.00 0.0M
2021-01-20 86.87 88.72 86.87 88.30 0.0M
2021-01-19 81.70 86.00 81.70 86.00 0.0M
2021-01-15 81.38 83.77 81.38 81.65 0.1M
2021-01-14 80.40 81.93 80.40 81.00 0.0M
2021-01-13 76.35 79.28 76.35 79.00 0.0M
2021-01-12 75.83 76.75 75.83 76.25 0.0M
2021-01-11 74.10 76.54 74.10 75.83 0.0M
2021-01-08 72.92 77.93 71.92 76.55 0.1M
2021-01-07 70.51 73.10 70.51 72.85 0.1M
2021-01-06 77.80 77.80 72.10 73.20 0.1M
2021-01-05 74.51 76.68 74.51 76.68 0.0M
2021-01-04 71.39 74.10 71.39 73.18 0.0M