腾讯控股

0700
🏛️ 美国 →
84.18
最后更新: 2025-09-29
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
2024-12-31 53.21 53.30 53.00 53.23 0.0M
2024-12-30 52.16 54.20 52.16 53.85 0.0M
2024-12-27 54.65 54.65 52.29 53.66 0.0M
2024-12-26 54.00 55.11 54.00 54.00 0.0M
2024-12-24 54.03 55.01 53.89 54.00 0.0M
2024-12-23 51.70 55.39 51.70 53.31 0.0M
2024-12-20 52.26 55.00 52.26 54.06 0.0M
2024-12-19 53.36 53.51 51.58 53.35 0.0M
2024-12-18 50.50 53.39 50.50 51.87 0.0M
2024-12-17 49.55 52.30 49.55 50.40 0.0M
2024-12-16 51.95 53.49 51.71 51.96 0.0M
2024-12-13 50.40 54.06 50.40 52.57 0.0M
2024-12-12 51.10 54.16 51.10 52.12 0.0M
2024-12-11 51.32 54.07 51.12 51.12 0.0M
2024-12-10 51.63 53.20 50.68 52.62 0.0M
2024-12-09 56.00 56.00 54.54 56.00 0.0M
2024-12-06 53.00 53.00 51.89 51.89 0.0M
2024-12-05 50.40 52.39 50.40 52.11 0.0M
2024-12-04 49.50 52.61 49.50 51.31 0.0M
2024-12-03 50.56 52.00 50.56 51.78 0.0M
2024-12-02 49.15 51.43 49.15 51.43 0.0M
2024-11-29 53.04 53.04 49.50 49.72 0.0M
2024-11-27 50.21 52.33 49.50 49.50 0.0M
2024-11-26 50.00 50.60 49.50 50.39 0.0M
2024-11-25 50.50 51.40 49.60 49.60 0.0M
2024-11-22 50.60 53.08 50.60 51.03 0.0M
2024-11-21 53.55 53.55 50.60 51.30 0.0M
2024-11-20 50.45 54.64 50.45 51.35 0.0M
2024-11-19 51.18 52.05 50.95 52.05 0.0M
2024-11-18 50.00 52.25 50.00 52.25 0.0M
2024-11-15 51.50 52.82 51.46 51.80 0.0M
2024-11-14 49.72 52.91 49.72 50.55 0.0M
2024-11-13 50.59 52.00 50.00 50.00 0.1M
2024-11-12 52.00 53.20 50.17 51.00 0.0M
2024-11-11 53.00 54.32 50.80 53.00 0.0M
2024-11-08 55.36 55.36 54.69 54.69 0.0M
2024-11-07 53.92 56.71 53.58 55.29 0.0M
2024-11-06 53.45 53.95 52.70 53.84 0.0M
2024-11-05 54.25 54.95 54.25 54.60 0.0M
2024-11-04 52.10 54.74 52.10 54.22 0.0M
2024-11-01 52.10 53.90 52.10 53.90 0.0M
2024-10-31 52.60 52.60 51.71 51.71 0.0M
2024-10-30 55.15 55.15 53.07 54.57 0.0M
2024-10-29 55.00 55.00 54.04 54.14 0.0M
2024-10-28 55.50 55.50 53.97 53.97 0.0M
2024-10-25 52.35 55.03 52.35 55.03 0.0M
2024-10-24 53.81 54.06 52.94 54.06 0.0M
2024-10-23 53.25 56.21 53.25 53.51 0.0M
2024-10-22 53.41 54.60 53.41 53.81 0.0M
2024-10-21 54.06 54.52 53.01 54.19 0.0M
2024-10-18 53.02 55.46 53.02 55.46 0.0M
2024-10-17 54.00 54.49 52.76 52.76 0.0M
2024-10-16 55.30 55.30 53.00 53.94 0.0M
2024-10-15 53.70 53.70 52.46 53.00 0.2M
2024-10-14 56.50 57.30 54.50 55.00 0.0M
2024-10-11 56.06 57.81 56.06 57.81 0.1M
2024-10-10 56.50 56.50 55.68 56.35 0.0M
2024-10-09 54.66 59.34 54.66 56.75 0.1M
2024-10-08 56.40 58.28 55.99 56.38 0.1M
2024-10-07 60.00 62.20 60.00 62.20 0.0M
2024-10-04 59.00 62.26 59.00 60.46 0.0M
2024-10-03 59.02 60.00 58.28 59.30 0.0M
2024-10-02 59.63 60.67 59.20 60.67 0.0M
2024-10-01 56.10 57.13 55.27 56.16 0.1M
2024-09-30 57.19 57.37 55.05 55.84 0.2M
2024-09-27 58.25 58.25 56.87 56.89 0.0M
2024-09-26 54.62 57.74 54.62 57.22 0.0M
2024-09-25 52.20 52.84 52.20 52.84 0.0M
2024-09-24 51.60 53.75 50.99 53.27 0.1M
2024-09-23 48.29 50.52 48.29 50.30 0.0M
2024-09-20 50.46 50.46 48.71 48.71 0.0M
2024-09-19 49.20 50.25 49.20 49.25 0.0M
2024-09-18 47.00 48.85 47.00 48.18 0.0M
2024-09-17 48.00 48.75 48.00 48.74 0.0M
2024-09-16 48.54 48.57 47.18 47.75 0.0M
2024-09-13 48.13 48.13 46.19 47.80 0.0M
2024-09-12 46.33 48.33 46.20 46.20 0.0M
2024-09-10 47.09 47.09 46.20 47.00 0.0M
2024-09-09 47.60 47.84 46.37 47.84 0.0M
2024-09-06 48.00 48.21 47.03 47.62 0.0M
2024-09-05 48.00 48.28 48.00 48.28 0.0M
2024-09-04 46.25 48.06 46.25 47.84 0.0M
2024-09-03 46.85 48.57 46.85 46.85 0.0M
2024-08-30 48.79 48.79 47.50 48.50 0.0M
2024-08-29 46.50 48.50 46.50 48.25 0.0M
2024-08-28 47.05 47.05 46.42 46.42 0.0M
2024-08-27 48.40 49.11 46.74 48.50 0.0M
2024-08-26 48.50 48.72 46.80 48.01 0.0M
2024-08-23 46.30 46.30 46.30 46.30 0.0M
2024-08-21 48.78 48.78 45.50 47.36 0.0M
2024-08-20 45.07 46.92 45.05 45.05 0.0M
2024-08-19 48.00 48.26 45.47 48.00 0.0M
2024-08-16 47.59 48.01 46.81 48.01 0.0M
2024-08-15 47.66 48.06 47.50 47.61 0.0M
2024-08-14 47.48 49.00 46.15 47.66 0.0M
2024-08-13 48.30 49.50 48.30 48.30 0.0M
2024-08-12 46.50 48.74 46.50 48.63 0.0M
2024-08-09 48.41 48.41 46.29 48.00 0.0M
2024-08-08 47.27 48.00 47.27 48.00 0.0M
2024-08-07 45.03 46.71 44.51 44.55 0.0M
2024-08-06 45.30 45.59 45.19 45.31 0.0M
2024-08-05 45.00 46.65 44.55 45.84 0.0M
2024-08-02 47.88 47.99 43.69 47.99 0.0M
2024-08-01 45.76 47.44 45.20 45.20 0.0M
2024-07-31 44.75 46.52 44.75 46.12 0.0M
2024-07-30 44.59 45.91 44.59 44.59 0.0M
2024-07-29 45.61 46.82 44.30 45.46 0.0M
2024-07-26 45.00 46.23 44.75 45.12 0.0M
2024-07-25 45.21 45.21 43.45 44.55 0.0M
2024-07-24 45.96 46.89 45.85 46.11 0.0M
2024-07-23 46.70 47.57 45.96 45.96 0.0M
2024-07-22 46.15 48.43 46.15 48.00 0.0M
2024-07-19 49.15 49.15 46.61 48.43 0.0M
2024-07-18 47.63 47.63 46.50 46.60 0.0M
2024-07-17 47.35 47.35 45.20 45.20 0.0M
2024-07-16 48.80 49.50 47.59 48.23 0.0M
2024-07-15 49.05 50.22 48.50 49.50 0.1M
2024-07-12 50.00 50.84 50.00 50.38 0.1M
2024-07-11 47.60 49.46 47.60 49.10 0.0M
2024-07-10 47.59 48.47 47.55 48.47 0.0M
2024-07-09 48.69 49.00 48.25 48.35 0.1M
2024-07-08 48.56 48.80 48.49 48.49 0.1M
2024-07-05 48.01 48.01 48.01 48.01 0.0M
2024-07-03 47.16 49.70 47.16 48.01 0.0M
2024-07-02 46.29 47.92 46.14 46.69 0.0M
2024-07-01 46.05 48.62 46.05 47.05 0.0M
2024-06-28 47.40 47.61 47.40 47.50 0.1M
2024-06-27 48.94 49.45 46.96 48.94 0.1M
2024-06-26 48.00 48.08 47.25 48.08 0.1M
2024-06-25 48.60 49.25 47.61 47.61 0.0M
2024-06-24 47.05 49.70 47.05 49.00 0.1M
2024-06-20 48.00 49.75 48.00 49.63 0.1M
2024-06-18 47.99 49.14 47.99 49.14 0.0M
2024-06-17 47.00 48.98 47.00 48.97 0.1M
2024-06-14 48.00 49.00 47.05 47.08 0.1M
2024-06-13 47.95 48.29 47.95 48.25 0.1M
2024-06-12 47.40 48.13 47.40 48.05 0.1M
2024-06-11 47.70 47.70 47.20 47.40 0.1M
2024-06-10 47.00 48.88 46.64 47.75 0.0M
2024-06-07 47.40 47.40 47.40 47.40 0.0M
2024-06-06 48.59 49.10 48.59 48.72 0.0M
2024-06-05 47.32 49.74 47.32 48.70 0.1M
2024-06-04 47.49 49.14 47.49 49.14 0.0M
2024-06-03 48.95 48.95 47.25 48.71 0.1M
2024-05-31 46.15 46.53 46.15 46.38 0.0M
2024-05-30 47.45 47.76 47.45 47.69 0.0M
2024-05-29 47.46 47.46 47.46 47.46 0.1M
2024-05-28 47.50 48.98 47.50 47.87 0.0M
2024-05-24 48.69 49.37 48.17 49.37 0.0M
2024-05-23 48.20 49.02 48.20 48.69 0.0M
2024-05-22 48.57 49.18 48.57 48.85 0.0M
2024-05-21 49.65 49.65 49.65 49.65 0.4M
2024-05-20 49.79 50.56 49.79 50.33 0.0M
2024-05-17 52.15 52.15 50.00 51.29 0.0M
2024-05-16 51.59 51.75 50.55 51.75 0.2M
2024-05-15 51.92 51.92 51.05 51.60 0.0M
2024-05-14 48.88 52.00 48.88 51.20 0.0M
2024-05-13 47.70 49.35 47.70 49.10 0.0M
2024-05-10 47.64 47.64 47.46 47.51 0.0M
2024-05-09 46.85 47.68 46.85 47.63 0.2M
2024-05-08 46.51 46.51 46.03 46.18 0.2M
2024-05-07 46.70 46.92 46.66 46.66 0.0M
2024-05-06 47.50 47.64 47.40 47.40 0.0M
2024-05-03 46.36 47.46 46.00 46.80 0.0M
2024-05-02 44.70 47.55 44.70 47.55 0.1M
2024-05-01 43.36 44.06 43.36 44.06 0.0M
2024-04-30 44.55 44.55 43.93 44.30 0.0M
2024-04-29 44.13 44.50 44.07 44.50 0.0M
2024-04-26 44.26 44.61 44.22 44.45 0.0M
2024-04-25 43.52 43.59 42.69 43.59 0.0M
2024-04-24 43.42 43.89 42.67 43.55 0.0M
2024-04-23 42.00 42.60 41.37 42.59 0.0M
2024-04-22 40.30 41.63 40.30 40.30 0.0M
2024-04-19 38.63 39.00 38.09 38.92 0.0M
2024-04-18 38.20 39.76 38.20 38.63 0.0M
2024-04-17 39.08 39.08 38.08 38.25 0.0M
2024-04-16 39.16 39.16 38.25 38.26 0.0M
2024-04-15 38.10 39.79 38.00 38.10 0.0M
2024-04-12 40.10 40.10 38.50 38.61 0.0M
2024-04-11 40.00 40.37 39.61 39.64 0.0M
2024-04-10 39.29 39.60 39.20 39.20 0.0M
2024-04-09 39.70 39.70 38.65 38.76 0.0M
2024-04-08 39.50 39.77 39.25 39.38 0.0M
2024-04-05 39.70 39.70 39.33 39.58 0.0M
2024-04-04 39.17 39.78 39.00 39.43 0.0M
2024-04-03 39.70 39.70 38.80 39.65 0.0M
2024-04-02 38.50 40.00 38.50 39.73 0.0M
2024-04-01 38.25 39.82 38.25 39.82 0.0M
2024-03-28 38.77 39.02 37.87 38.92 0.0M
2024-03-27 38.00 38.84 38.00 38.76 0.1M
2024-03-26 38.00 38.30 37.50 37.60 0.0M
2024-03-25 37.13 37.13 36.06 36.93 0.0M
2024-03-22 36.35 37.40 36.00 36.63 0.0M
2024-03-21 36.38 37.57 35.74 36.50 0.0M
2024-03-20 36.28 37.27 36.18 36.44 0.0M
2024-03-19 36.67 36.67 36.00 36.53 0.0M
2024-03-18 37.70 37.70 36.50 37.11 0.0M
2024-03-15 36.34 37.23 36.02 36.17 0.0M
2024-03-14 37.70 37.70 35.78 35.78 0.0M
2024-03-13 37.72 37.72 37.50 37.50 0.0M
2024-03-12 36.00 37.15 36.00 36.95 0.0M
2024-03-11 34.46 36.27 34.46 35.55 0.1M
2024-03-08 35.16 35.25 34.00 34.36 0.0M
2024-03-07 34.00 34.98 34.00 34.69 0.0M
2024-03-06 35.10 35.33 34.50 34.50 0.0M
2024-03-05 34.00 34.40 34.00 34.07 0.0M
2024-03-04 33.76 35.05 33.76 34.67 0.0M
2024-03-01 34.91 35.99 34.55 35.01 0.0M
2024-02-29 34.90 35.74 34.90 34.91 0.0M
2024-02-28 35.95 35.95 34.97 35.00 0.0M
2024-02-27 37.65 37.65 35.59 36.50 0.0M
2024-02-26 37.05 37.05 36.21 36.30 0.0M
2024-02-23 36.95 37.27 36.81 37.05 0.0M
2024-02-22 37.16 37.74 36.91 37.00 0.0M
2024-02-21 35.97 37.16 35.97 36.58 0.0M
2024-02-20 36.90 36.90 35.20 36.22 0.0M
2024-02-16 36.75 37.20 36.75 37.07 0.0M
2024-02-15 36.75 37.25 36.58 36.70 0.0M
2024-02-14 37.00 37.18 36.75 37.09 0.0M
2024-02-13 37.10 37.45 36.65 37.25 0.0M
2024-02-12 37.58 38.00 35.69 37.10 0.0M
2024-02-09 36.54 37.57 36.20 37.09 0.0M
2024-02-08 35.09 37.24 35.09 36.20 0.0M
2024-02-07 36.38 37.69 36.38 36.45 0.0M
2024-02-06 35.85 38.02 35.85 37.23 0.0M
2024-02-05 34.45 36.38 34.45 36.05 0.0M
2024-02-02 34.78 35.45 34.36 35.08 0.0M
2024-02-01 33.54 35.51 33.54 35.23 0.0M
2024-01-31 33.60 35.15 33.60 34.69 0.0M
2024-01-30 35.94 35.94 34.08 34.80 0.1M
2024-01-29 35.87 36.33 35.47 35.61 0.0M
2024-01-26 36.20 36.74 36.20 36.49 0.0M
2024-01-25 36.31 37.16 36.29 36.45 0.0M
2024-01-24 35.48 38.05 35.48 36.49 0.1M
2024-01-23 35.94 36.25 34.16 36.25 0.1M
2024-01-22 32.45 34.64 32.45 34.11 0.1M
2024-01-19 34.15 35.64 34.15 35.35 0.0M
2024-01-18 34.16 35.80 34.16 35.41 0.0M
2024-01-17 33.62 35.60 33.62 35.27 0.0M
2024-01-16 35.20 36.81 35.20 35.70 0.1M
2024-01-12 37.02 38.00 36.94 37.80 0.0M
2024-01-11 36.28 37.57 36.28 36.75 0.0M
2024-01-10 35.23 36.26 35.23 35.68 0.0M
2024-01-09 35.90 36.47 35.90 36.22 0.0M
2024-01-08 36.08 37.66 35.60 37.11 0.0M
2024-01-05 38.85 38.85 37.33 37.33 0.0M
2024-01-04 37.14 38.89 37.14 38.07 0.0M
2024-01-03 37.22 38.77 37.22 38.68 0.1M
2024-01-02 36.56 38.44 36.56 37.38 0.0M