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
2022-12-30 40.90 43.02 40.90 42.25 0.0M
2022-12-29 43.00 43.46 42.35 43.14 0.0M
2022-12-28 42.90 42.90 40.64 40.82 0.0M
2022-12-27 39.15 42.11 38.99 41.66 0.0M
2022-12-23 41.25 41.25 39.67 40.43 0.0M
2022-12-22 40.66 41.10 40.42 40.51 0.0M
2022-12-21 39.50 40.82 39.50 40.64 0.1M
2022-12-20 37.95 39.92 37.95 39.41 0.0M
2022-12-19 40.57 41.20 40.25 40.48 0.3M
2022-12-16 39.33 41.60 39.33 40.21 0.0M
2022-12-15 40.20 41.99 40.00 40.15 0.0M
2022-12-14 39.80 41.87 39.80 41.58 0.0M
2022-12-13 40.69 42.10 40.62 40.95 0.2M
2022-12-12 41.00 41.00 39.87 40.44 0.1M
2022-12-09 40.44 41.41 40.44 40.87 0.0M
2022-12-08 40.60 41.01 40.50 40.91 0.0M
2022-12-07 37.24 39.36 37.24 39.00 0.0M
2022-12-06 39.41 40.22 39.39 39.80 0.0M
2022-12-05 38.61 40.00 38.61 38.93 0.0M
2022-12-02 38.00 39.79 37.74 38.98 0.2M
2022-12-01 37.41 38.30 37.41 37.86 0.0M
2022-11-30 37.72 38.00 36.65 37.81 0.0M
2022-11-29 36.28 37.26 36.25 36.59 0.1M
2022-11-28 34.70 35.73 34.36 35.36 0.0M
2022-11-25 33.64 34.98 33.64 34.73 0.0M
2022-11-23 36.17 36.91 35.95 35.95 0.0M
2022-11-22 35.21 36.07 35.21 35.65 0.0M
2022-11-21 34.85 36.45 34.85 35.72 0.0M
2022-11-18 38.41 38.41 36.16 36.18 0.6M
2022-11-17 37.27 38.90 36.78 38.90 0.0M
2022-11-16 39.70 40.00 38.39 38.80 0.1M
2022-11-15 36.71 37.45 36.05 36.65 0.1M
2022-11-14 33.36 33.88 33.19 33.58 0.0M
2022-11-11 32.82 33.77 32.66 33.35 0.1M
2022-11-10 31.28 31.68 31.06 31.24 0.0M
2022-11-09 29.80 30.44 28.81 29.14 0.0M
2022-11-08 30.50 31.49 30.50 31.22 0.0M
2022-11-07 32.74 32.74 30.50 31.10 0.4M
2022-11-04 29.69 31.29 29.40 29.71 0.0M
2022-11-03 26.76 28.93 26.76 28.45 0.0M
2022-11-02 29.00 29.12 28.22 29.12 0.0M
2022-11-01 28.50 29.20 28.43 28.50 0.1M
2022-10-31 25.26 26.67 25.26 26.10 0.0M
2022-10-28 24.73 26.50 24.73 25.68 0.1M
2022-10-27 28.34 28.34 26.60 26.65 0.4M
2022-10-26 25.61 28.37 25.61 27.28 0.1M
2022-10-25 26.00 26.45 25.80 26.13 0.2M
2022-10-24 27.12 27.12 25.00 25.83 0.1M
2022-10-21 29.29 29.80 29.29 29.69 0.0M
2022-10-20 30.92 30.92 29.54 29.63 0.0M
2022-10-19 29.65 30.82 29.65 30.20 0.0M
2022-10-18 31.90 33.79 31.43 31.59 0.0M
2022-10-17 31.30 32.09 31.30 32.02 0.0M
2022-10-14 31.08 31.87 30.91 31.17 0.0M
2022-10-13 30.33 31.82 30.15 31.33 0.1M
2022-10-12 32.04 32.36 31.97 32.24 0.0M
2022-10-11 32.92 32.92 31.85 32.04 0.0M
2022-10-10 33.37 33.58 32.65 32.92 0.0M
2022-10-07 34.15 34.15 33.82 33.82 0.0M
2022-10-06 35.01 35.42 35.01 35.30 0.0M
2022-10-05 34.97 35.39 34.91 35.31 0.1M
2022-10-04 35.80 35.80 34.36 35.06 0.0M
2022-10-03 34.34 34.34 33.24 33.96 0.0M
2022-09-30 33.94 34.18 33.71 34.01 0.0M
2022-09-29 34.22 34.43 33.91 34.17 0.0M
2022-09-28 35.23 35.75 35.23 35.58 0.0M
2022-09-27 34.38 35.92 34.38 35.23 0.0M
2022-09-26 34.30 36.78 34.30 36.04 0.1M
2022-09-23 35.00 35.03 34.22 34.69 0.0M
2022-09-22 35.73 36.16 35.61 35.61 0.0M
2022-09-21 36.39 36.39 35.98 35.98 0.0M
2022-09-20 38.79 38.79 36.82 36.96 0.0M
2022-09-19 35.38 44.89 35.38 36.87 0.0M
2022-09-16 37.10 37.49 36.84 36.90 0.0M
2022-09-15 38.05 38.26 37.68 37.82 0.0M
2022-09-14 38.11 38.48 38.11 38.45 0.0M
2022-09-13 38.58 38.70 38.00 38.15 0.0M
2022-09-12 38.46 39.50 38.46 39.43 0.0M
2022-09-09 37.46 39.15 37.46 38.85 0.0M
2022-09-08 37.03 38.75 37.03 38.29 0.0M
2022-09-07 39.08 39.84 39.08 39.84 0.0M
2022-09-06 40.50 40.50 38.75 39.54 0.1M
2022-09-02 40.27 42.09 40.27 41.67 0.5M
2022-09-01 41.20 41.37 40.56 41.05 0.0M
2022-08-31 41.82 41.95 41.19 41.20 0.0M
2022-08-30 41.00 41.00 39.48 39.82 0.1M
2022-08-29 41.46 41.47 40.82 40.82 0.0M
2022-08-26 41.96 42.09 41.12 41.40 0.0M
2022-08-25 41.00 42.25 41.00 42.25 0.1M
2022-08-24 39.16 40.50 39.16 40.20 0.0M
2022-08-23 38.16 39.80 38.16 39.69 0.0M
2022-08-22 39.57 39.57 39.05 39.23 0.0M
2022-08-19 40.99 40.99 39.50 39.67 0.0M
2022-08-18 39.12 39.91 39.12 39.72 0.0M
2022-08-17 38.34 40.84 38.34 40.45 0.0M
2022-08-16 37.17 39.11 37.17 38.61 0.0M
2022-08-15 36.21 38.51 36.21 38.49 0.0M
2022-08-12 38.54 38.80 37.95 38.22 0.1M
2022-08-11 39.50 39.94 38.87 38.88 0.0M
2022-08-10 37.12 38.37 37.12 38.19 0.0M
2022-08-09 36.42 38.35 36.42 37.56 0.0M
2022-08-08 38.80 38.80 37.71 37.79 0.0M
2022-08-05 40.28 40.28 37.69 38.30 0.0M
2022-08-04 38.46 40.24 38.46 39.81 0.0M
2022-08-03 38.00 39.35 38.00 39.10 0.1M
2022-08-02 36.21 38.50 36.21 37.96 0.0M
2022-08-01 37.29 38.07 36.74 37.50 0.1M
2022-07-29 38.88 39.25 38.23 38.25 0.0M
2022-07-28 41.32 41.32 40.02 40.40 0.0M
2022-07-27 40.34 41.42 40.34 41.42 0.0M
2022-07-26 40.13 41.88 40.13 41.02 0.0M
2022-07-25 42.55 42.55 41.06 42.00 0.0M
2022-07-22 40.82 42.50 40.82 41.66 0.0M
2022-07-21 42.67 43.21 42.67 42.80 0.0M
2022-07-20 41.38 42.75 41.38 42.41 0.0M
2022-07-19 40.78 43.25 40.78 43.03 0.0M
2022-07-18 43.11 43.11 42.05 42.05 0.0M
2022-07-15 41.63 41.68 40.87 41.62 0.0M
2022-07-14 42.25 42.32 41.42 41.80 0.0M
2022-07-13 42.29 42.60 42.29 42.60 0.0M
2022-07-12 43.08 43.42 42.65 42.65 0.0M
2022-07-11 44.20 44.20 42.66 42.75 0.0M
2022-07-08 45.50 45.50 44.25 44.73 0.0M
2022-07-07 45.42 45.52 45.20 45.40 0.0M
2022-07-06 43.40 44.12 42.39 44.12 0.0M
2022-07-05 44.50 44.50 42.96 44.25 0.0M
2022-07-01 45.25 45.43 44.58 45.17 0.0M
2022-06-30 43.54 45.36 43.54 45.09 0.0M
2022-06-29 45.91 46.54 45.70 46.39 0.0M
2022-06-28 45.62 47.29 45.52 45.81 0.0M
2022-06-27 49.22 49.22 47.15 47.29 0.0M
2022-06-24 50.76 50.76 48.77 48.98 0.0M
2022-06-23 47.98 48.58 47.35 47.35 0.0M
2022-06-22 47.01 47.85 46.98 47.80 0.0M
2022-06-21 47.35 48.66 47.35 48.13 0.0M
2022-06-17 48.00 48.00 46.67 46.86 0.0M
2022-06-16 47.15 47.15 45.75 46.20 0.0M
2022-06-15 48.50 48.84 47.70 48.40 0.0M
2022-06-14 46.58 48.24 46.58 47.58 0.1M
2022-06-13 48.20 48.20 46.14 47.12 0.1M
2022-06-10 49.42 49.83 49.08 49.83 0.0M
2022-06-09 50.64 50.64 49.23 49.23 0.1M
2022-06-08 49.32 51.49 49.32 51.15 0.0M
2022-06-07 46.48 47.70 46.48 47.61 0.0M
2022-06-06 46.99 47.71 46.15 46.44 0.0M
2022-06-03 45.81 46.36 45.80 45.92 0.0M
2022-06-02 44.17 46.95 44.17 46.65 0.0M
2022-06-01 45.81 45.81 44.91 45.19 0.0M
2022-05-31 45.73 46.35 45.55 45.55 0.0M
2022-05-27 43.91 44.00 43.21 43.80 0.0M
2022-05-26 42.45 44.44 42.45 44.04 0.0M
2022-05-25 42.11 42.50 42.04 42.50 0.0M
2022-05-24 41.95 42.11 41.50 41.85 0.0M
2022-05-23 45.00 45.00 43.40 43.70 0.0M
2022-05-20 45.30 45.30 43.46 43.90 0.0M
2022-05-19 43.35 44.94 43.35 44.80 0.2M
2022-05-18 44.51 45.35 43.41 43.51 0.2M
2022-05-17 47.55 47.55 45.91 46.28 0.0M
2022-05-16 43.47 45.35 43.47 44.70 0.0M
2022-05-13 43.48 45.82 43.48 45.46 0.0M
2022-05-12 42.29 44.30 42.29 44.00 0.0M
2022-05-11 43.95 44.37 43.00 43.20 0.0M
2022-05-10 41.57 43.55 41.55 42.76 0.0M
2022-05-09 41.47 42.96 41.41 41.59 0.0M
2022-05-06 44.10 44.60 43.40 43.69 0.0M
2022-05-05 44.94 46.66 44.15 44.75 0.0M
2022-05-04 45.35 47.57 45.35 47.57 0.0M
2022-05-03 46.65 48.58 46.65 47.96 0.0M
2022-05-02 48.04 48.04 46.02 47.20 0.0M
2022-04-29 47.00 48.13 46.76 46.95 0.0M
2022-04-28 42.71 43.25 41.96 42.14 0.0M
2022-04-27 41.06 42.84 41.06 42.50 0.0M
2022-04-26 43.96 43.96 41.68 41.68 0.0M
2022-04-25 42.89 42.89 41.35 42.45 0.0M
2022-04-22 43.66 43.86 42.22 42.80 0.0M
2022-04-21 45.00 45.00 42.52 42.67 0.0M
2022-04-20 46.30 46.30 44.62 44.62 0.0M
2022-04-19 45.42 46.73 45.42 46.25 0.0M
2022-04-18 46.84 46.84 45.53 46.54 0.0M
2022-04-14 45.65 47.27 45.65 46.92 0.0M
2022-04-13 45.97 48.24 45.97 47.73 0.0M
2022-04-12 46.52 46.87 45.72 45.72 0.0M
2022-04-11 46.50 47.56 46.38 47.24 0.0M
2022-04-08 48.43 48.43 46.42 46.80 0.0M
2022-04-07 47.24 47.82 46.67 47.05 0.0M
2022-04-06 47.71 47.79 46.91 47.24 0.0M
2022-04-05 49.10 49.10 48.51 48.51 0.0M
2022-04-04 49.75 50.30 49.65 50.05 0.0M
2022-04-01 47.80 50.00 47.80 49.24 0.0M
2022-03-31 47.00 47.22 46.38 46.38 0.0M
2022-03-30 50.10 50.10 47.49 47.49 0.0M
2022-03-29 47.36 49.90 47.36 49.30 0.0M
2022-03-28 47.09 47.82 46.45 47.82 0.0M
2022-03-25 44.65 46.14 44.65 45.65 0.0M
2022-03-24 48.24 48.24 45.90 46.57 0.1M
2022-03-23 47.17 48.93 46.42 48.14 0.1M
2022-03-22 48.36 50.91 48.36 50.84 0.0M
2022-03-21 47.92 49.37 47.15 48.20 0.0M
2022-03-18 49.37 52.13 49.37 51.15 0.7M
2022-03-17 49.20 49.20 47.10 48.47 0.1M
2022-03-16 46.44 52.68 46.44 51.27 0.1M
2022-03-15 37.19 40.29 37.19 39.50 0.1M
2022-03-14 42.91 42.91 40.20 41.00 0.0M
2022-03-11 46.51 47.50 44.58 44.70 0.0M
2022-03-10 47.49 48.11 47.26 47.30 0.0M
2022-03-09 49.60 50.75 49.45 50.52 0.0M
2022-03-08 48.08 49.83 48.08 48.80 0.0M
2022-03-07 51.51 51.51 48.59 48.59 0.1M
2022-03-04 52.07 52.07 50.15 50.15 0.5M
2022-03-03 52.07 53.00 52.07 52.55 0.0M
2022-03-02 53.69 54.24 53.44 54.24 0.0M
2022-03-01 54.75 54.75 54.02 54.38 0.0M
2022-02-28 54.36 54.36 53.30 53.49 0.0M
2022-02-25 55.30 55.30 53.85 54.75 0.0M
2022-02-24 53.03 56.00 53.03 55.76 0.0M
2022-02-23 57.00 57.00 55.36 55.84 0.1M
2022-02-22 58.30 58.30 56.10 56.91 0.0M
2022-02-18 59.22 60.30 58.01 58.01 0.0M
2022-02-17 59.70 61.92 59.70 60.60 0.1M
2022-02-16 62.72 62.72 60.60 60.89 0.0M
2022-02-15 60.86 61.02 60.33 60.68 0.0M
2022-02-14 58.50 60.70 58.50 59.22 0.0M
2022-02-11 59.38 61.34 58.83 58.83 0.0M
2022-02-10 59.75 62.48 59.75 60.82 0.0M
2022-02-09 61.80 62.98 61.77 62.98 0.0M
2022-02-08 61.61 61.86 60.77 61.18 0.0M
2022-02-07 58.64 61.02 58.64 60.72 0.0M
2022-02-04 61.15 62.00 60.42 62.00 0.0M
2022-02-03 61.45 62.30 60.90 60.90 0.0M
2022-02-02 62.98 62.98 61.49 62.48 0.0M
2022-02-01 61.13 62.88 61.13 62.80 0.0M
2022-01-31 61.58 62.60 60.62 62.56 0.0M
2022-01-28 61.04 61.04 58.01 58.87 0.0M
2022-01-27 61.60 61.60 59.00 59.41 0.0M
2022-01-26 60.80 61.00 58.61 59.53 0.0M
2022-01-25 58.06 60.50 58.06 59.66 0.1M
2022-01-24 57.15 60.00 57.15 59.00 0.1M
2022-01-21 61.18 61.18 59.20 60.08 0.0M
2022-01-20 62.77 62.77 61.02 61.85 0.1M
2022-01-19 58.47 60.55 58.47 60.31 0.0M
2022-01-18 59.33 59.33 56.10 57.74 0.0M
2022-01-14 58.69 61.00 58.69 60.50 0.1M
2022-01-13 62.97 62.97 59.80 60.00 0.0M
2022-01-12 62.24 63.00 60.82 62.60 0.0M
2022-01-11 60.00 61.75 59.90 60.20 0.3M
2022-01-10 56.17 59.85 56.17 57.49 0.0M
2022-01-07 57.41 57.89 56.69 56.69 0.0M
2022-01-06 54.43 57.00 54.43 56.71 0.0M
2022-01-05 53.61 57.01 53.61 54.71 0.0M
2022-01-04 59.75 59.75 56.97 57.50 0.0M
2022-01-03 58.45 58.64 57.85 58.28 0.0M