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
2025-09-26 80.00 82.55 80.00 82.55 0.0M
2025-09-25 83.00 83.55 82.91 83.35 0.0M
2025-09-24 83.00 83.18 81.50 82.20 0.0M
2025-09-23 83.51 83.51 81.04 82.07 0.0M
2025-09-22 82.63 82.89 82.50 82.53 0.0M
2025-09-19 82.63 82.96 81.00 82.63 0.0M
2025-09-18 81.50 82.98 81.50 82.98 0.0M
2025-09-17 84.59 85.50 84.59 85.04 0.0M
2025-09-16 86.40 86.40 82.92 83.95 0.0M
2025-09-15 84.44 84.44 83.00 83.10 0.0M
2025-09-12 81.98 82.65 81.81 82.65 0.0M
2025-09-11 81.25 82.11 81.09 81.09 0.0M
2025-09-10 80.86 81.22 80.76 81.00 0.0M
2025-09-09 79.50 81.75 79.50 81.75 0.0M
2025-09-08 79.12 79.32 78.77 79.25 0.0M
2025-09-05 77.35 79.10 77.35 77.54 0.0M
2025-09-04 75.90 76.22 75.69 76.22 0.0M
2025-09-03 77.00 77.00 76.90 76.90 0.0M
2025-09-02 78.46 78.46 76.99 76.99 0.0M
2025-08-29 77.66 77.66 77.66 77.66 0.0M
2025-08-28 78.36 78.45 77.11 77.11 0.0M
2025-08-27 78.52 78.52 78.52 78.52 0.0M
2025-08-26 78.02 78.96 78.02 78.38 0.0M
2025-08-25 78.48 79.20 76.60 77.96 0.0M
2025-08-22 77.00 78.00 77.00 78.00 0.0M
2025-08-21 76.17 76.51 75.91 76.20 0.0M
2025-08-20 75.70 75.70 75.03 75.48 0.0M
2025-08-19 75.51 76.28 75.51 75.80 0.0M
2025-08-18 75.00 75.38 74.57 75.30 0.0M
2025-08-15 76.49 76.49 74.51 74.51 0.0M
2025-08-14 75.41 75.41 74.36 74.36 0.0M
2025-08-13 75.00 77.10 74.50 76.69 0.0M
2025-08-12 72.54 72.54 71.15 71.16 0.0M
2025-08-11 71.60 72.44 70.80 71.05 0.0M
2025-08-08 71.50 71.50 71.50 71.50 0.0M
2025-08-07 72.60 72.60 71.72 72.40 0.0M
2025-08-06 72.00 73.66 72.00 73.00 0.0M
2025-08-05 70.04 71.75 69.27 71.45 0.0M
2025-08-04 67.75 70.75 67.75 70.42 0.0M
2025-08-01 68.00 68.00 66.82 66.82 0.0M
2025-07-30 72.00 72.00 68.99 68.99 0.0M
2025-07-29 68.29 71.26 68.29 71.26 0.0M
2025-07-28 67.99 69.80 67.99 69.80 0.0M
2025-07-25 69.88 70.47 69.88 70.11 0.0M
2025-07-24 70.00 70.20 70.00 70.20 0.0M
2025-07-23 70.00 70.60 67.26 70.47 0.0M
2025-07-22 67.00 67.95 66.99 67.93 0.0M
2025-07-21 66.49 66.49 66.00 66.00 0.0M
2025-07-18 66.50 66.50 66.25 66.25 0.0M
2025-07-17 66.01 66.50 62.25 66.47 0.0M
2025-07-16 63.92 66.38 63.92 65.46 0.0M
2025-07-15 65.52 65.52 65.41 65.41 0.0M
2025-07-14 65.99 65.99 62.00 64.50 0.0M
2025-07-11 63.20 64.56 63.20 64.56 0.0M
2025-07-10 63.20 63.20 63.20 63.20 0.0M
2025-07-09 63.55 63.55 63.35 63.35 0.0M
2025-07-08 65.00 65.99 63.95 63.95 0.0M
2025-07-07 64.41 64.53 63.80 64.00 0.0M
2025-07-03 66.20 66.20 63.25 63.25 0.0M
2025-07-02 63.30 64.32 63.01 63.01 0.0M
2025-07-01 63.81 65.00 63.81 65.00 0.0M
2025-06-30 64.11 64.11 62.50 62.50 0.0M
2025-06-27 66.24 66.24 66.24 66.24 0.0M
2025-06-26 65.00 65.81 64.01 65.81 0.0M
2025-06-25 67.47 67.47 65.16 65.68 0.0M
2025-06-24 64.01 65.65 64.01 64.60 0.0M
2025-06-23 63.90 64.31 62.00 62.00 0.0M
2025-06-20 63.94 63.94 62.75 63.49 0.0M
2025-06-18 64.60 66.42 63.94 65.00 0.0M
2025-06-17 65.27 66.36 65.25 66.36 0.0M
2025-06-16 62.00 65.39 62.00 64.88 0.3M
2025-06-13 61.56 65.20 61.56 62.80 0.0M
2025-06-12 65.88 65.88 65.40 65.88 0.0M
2025-06-11 65.40 65.73 65.29 65.73 0.0M
2025-06-10 65.30 66.13 65.00 65.57 0.0M
2025-06-09 65.63 68.70 65.63 66.25 0.0M
2025-06-06 65.50 66.64 65.13 65.71 0.0M
2025-06-05 65.93 68.37 65.44 65.44 0.0M
2025-06-04 65.50 66.08 65.16 65.93 0.0M
2025-06-03 65.38 65.38 63.01 63.01 0.0M
2025-06-02 66.34 66.34 62.50 63.80 0.0M
2025-05-30 66.95 66.95 62.20 62.20 0.0M
2025-05-29 67.17 68.55 63.70 64.31 0.0M
2025-05-28 64.40 64.40 63.70 63.70 0.0M
2025-05-27 65.50 65.60 64.80 65.00 0.0M
2025-05-23 64.14 65.98 64.14 65.97 0.1M
2025-05-22 63.70 68.00 63.70 64.60 0.0M
2025-05-21 69.00 69.00 66.00 66.23 0.0M
2025-05-20 66.26 66.70 65.61 66.70 0.0M
2025-05-19 66.11 66.19 65.68 65.68 0.0M
2025-05-16 66.00 68.00 63.54 65.70 0.0M
2025-05-15 67.76 70.00 64.00 66.00 0.0M
2025-05-14 67.70 68.95 65.89 67.50 0.0M
2025-05-13 63.00 67.00 63.00 65.79 0.0M
2025-05-12 67.78 71.00 65.65 65.65 0.0M
2025-05-09 63.28 63.55 63.28 63.55 0.0M
2025-05-08 63.90 64.81 63.90 64.60 0.0M
2025-05-07 63.35 63.35 62.15 62.45 0.0M
2025-05-06 64.40 67.99 64.40 64.63 0.0M
2025-05-05 64.39 64.39 62.52 63.33 0.0M
2025-05-02 62.50 64.40 62.43 64.40 0.0M
2025-05-01 61.30 61.90 60.76 61.40 0.0M
2025-04-30 60.95 61.36 60.64 61.30 0.3M
2025-04-29 60.73 63.00 60.51 62.00 0.0M
2025-04-28 63.56 63.56 61.01 61.01 0.0M
2025-04-25 62.60 64.00 61.66 62.70 0.0M
2025-04-24 61.60 61.60 60.34 61.30 0.0M
2025-04-23 63.59 63.59 60.98 62.41 0.0M
2025-04-22 59.49 60.06 58.81 59.50 0.0M
2025-04-21 60.48 60.48 56.65 56.65 0.0M
2025-04-17 59.20 59.80 58.20 58.20 0.0M
2025-04-16 56.25 58.34 55.32 57.16 0.0M
2025-04-15 58.90 59.00 58.20 58.20 0.0M
2025-04-14 57.75 58.10 57.75 58.10 0.0M
2025-04-11 55.01 58.60 54.50 55.00 0.0M
2025-04-10 54.50 58.69 54.50 55.72 0.0M
2025-04-09 53.85 56.00 53.39 55.51 0.0M
2025-04-08 56.95 57.90 53.20 53.20 0.1M
2025-04-07 54.40 58.00 53.96 54.90 0.9M
2025-04-04 61.00 62.82 58.16 62.82 0.7M
2025-04-03 60.51 64.80 60.51 63.51 0.0M
2025-04-02 62.65 65.59 62.65 64.00 0.0M
2025-04-01 64.01 66.90 64.01 65.47 0.1M
2025-03-31 64.45 65.00 63.20 64.00 0.6M
2025-03-28 64.70 66.09 64.38 64.62 0.0M
2025-03-27 65.46 67.01 65.36 65.88 0.0M
2025-03-26 67.00 67.00 64.52 65.43 0.0M
2025-03-25 66.84 67.49 64.81 67.49 0.0M
2025-03-24 65.31 65.41 63.96 65.04 0.0M
2025-03-21 69.30 69.30 65.80 65.80 0.0M
2025-03-20 68.85 68.85 65.80 66.71 0.0M
2025-03-19 72.00 72.00 69.45 70.25 0.0M
2025-03-18 69.75 70.00 68.82 68.82 0.3M
2025-03-17 68.62 69.80 68.62 69.80 0.0M
2025-03-14 68.00 68.21 67.50 67.56 0.0M
2025-03-13 65.21 67.56 64.51 67.40 0.0M
2025-03-12 65.40 66.45 65.29 65.78 0.0M
2025-03-11 64.50 67.22 64.50 67.22 0.0M
2025-03-10 68.84 68.84 64.38 64.38 0.4M
2025-03-07 68.46 69.50 67.39 67.81 0.0M
2025-03-06 69.30 69.99 68.90 69.31 0.0M
2025-03-05 66.42 67.55 65.00 67.25 0.0M
2025-03-04 62.37 63.50 62.37 62.43 0.0M
2025-03-03 62.33 62.33 61.09 61.09 0.0M
2025-02-28 61.30 62.07 61.23 62.07 0.0M
2025-02-27 63.33 63.67 63.09 63.50 0.0M
2025-02-26 63.65 64.72 63.65 63.65 0.0M
2025-02-25 61.33 62.66 61.33 62.25 0.0M
2025-02-24 63.48 63.48 61.29 61.29 0.0M
2025-02-21 66.00 67.40 66.00 66.62 0.0M
2025-02-20 64.00 66.25 64.00 65.12 0.0M
2025-02-19 63.00 63.57 63.00 63.31 0.0M
2025-02-18 66.00 66.00 63.96 64.04 0.0M
2025-02-14 59.00 61.70 57.00 61.70 0.0M
2025-02-13 57.50 57.63 55.45 57.63 0.0M
2025-02-12 56.24 58.10 56.24 57.60 0.0M
2025-02-11 56.25 56.25 54.78 55.31 0.0M
2025-02-10 56.00 56.65 55.90 56.13 0.0M
2025-02-07 55.35 56.24 54.32 54.32 0.0M
2025-02-06 56.11 56.11 53.86 54.29 0.1M
2025-02-05 50.75 53.78 50.75 53.78 0.0M
2025-02-04 54.62 54.62 53.88 54.33 0.0M
2025-02-03 51.76 53.03 51.76 52.18 0.0M
2025-01-31 54.47 54.47 52.34 52.34 0.0M
2025-01-30 53.04 54.50 48.66 54.50 0.0M
2025-01-29 52.01 52.36 52.01 52.36 0.0M
2025-01-28 53.28 53.99 51.27 51.73 0.0M
2025-01-27 50.60 53.24 50.08 50.68 0.2M
2025-01-24 50.00 51.11 50.00 50.77 0.1M
2025-01-23 49.00 49.44 48.82 48.92 0.2M
2025-01-22 48.92 49.73 48.92 49.73 0.0M
2025-01-21 49.74 49.74 49.46 49.74 0.0M
2025-01-17 48.99 49.91 48.80 49.91 0.0M
2025-01-16 48.94 48.94 48.59 48.80 0.1M
2025-01-15 48.82 49.20 48.57 48.81 0.0M
2025-01-14 47.50 48.10 47.41 47.41 0.0M
2025-01-13 46.82 48.86 46.82 46.93 0.0M
2025-01-10 46.81 48.99 46.81 47.90 0.0M
2025-01-08 47.45 48.20 45.35 47.36 0.0M
2025-01-07 47.70 49.05 47.50 48.16 0.1M
2025-01-06 53.20 53.33 47.98 48.50 0.0M
2025-01-03 53.77 53.88 51.42 53.88 0.0M
2025-01-02 54.03 54.20 54.03 54.20 0.0M