腾讯控股ADR

TCEHY
🏛️ 美国 →
85.15
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 82.71 83.15 82.60 83.09 61.1K
09:35 83.07 83.09 82.91 83.09 26.0K
09:40 83.09 83.12 82.98 83.09 17.8K
09:45 83.08 83.11 82.98 82.98 35.5K
09:50 83.00 83.03 82.83 82.83 27.2K
09:55 82.86 82.98 82.80 82.90 48.6K
10:00 82.89 82.96 82.86 82.86 31.2K
10:05 82.88 82.90 82.75 82.84 42.1K
10:10 82.84 82.87 82.70 82.73 14.0K
10:15 82.73 82.75 82.66 82.73 20.9K
10:20 82.73 82.79 82.71 82.77 21.7K
10:25 82.78 82.78 82.67 82.77 47.4K
10:30 82.76 82.78 82.75 82.76 15.3K
10:35 82.77 82.87 82.75 82.87 15.5K
10:40 82.88 82.96 82.87 82.92 20.0K
10:45 82.90 82.95 82.80 82.80 17.6K
10:50 82.84 82.91 82.84 82.89 9.1K
10:55 82.89 82.93 82.89 82.90 3.7K
11:00 82.91 82.95 82.84 82.90 7.6K
11:05 82.90 83.03 82.90 83.03 4.1K
11:10 83.05 83.05 83.00 83.00 3.9K
11:15 83.02 83.10 83.00 83.09 7.3K
11:20 83.09 83.14 83.09 83.13 11.6K
11:25 83.14 83.14 83.11 83.11 2.9K
11:30 83.11 83.25 83.11 83.25 25.7K
11:35 83.25 83.27 83.14 83.14 42.5K
11:40 83.14 83.22 83.13 83.17 14.3K
11:45 83.18 83.26 83.17 83.25 16.2K
11:50 83.24 83.25 83.12 83.12 10.6K
11:55 83.14 83.18 83.07 83.17 8.8K
12:00 83.16 83.20 83.16 83.18 2.8K
12:05 83.17 83.20 83.15 83.16 3.5K
12:10 83.19 83.20 83.15 83.15 2.2K
12:15 83.16 83.22 83.16 83.17 3.0K
12:20 83.16 83.27 83.16 83.27 4.3K
12:25 83.29 83.33 83.26 83.28 4.4K
12:30 83.26 83.29 83.25 83.26 7.6K
12:35 83.25 83.34 83.25 83.27 4.9K
12:40 83.31 83.35 83.27 83.34 3.8K
12:45 83.33 83.33 83.28 83.28 7.0K
12:50 83.28 83.30 83.25 83.25 5.6K
12:55 83.25 83.25 83.22 83.23 10.5K
13:00 83.24 83.29 83.22 83.27 12.2K
13:05 83.25 83.28 83.25 83.25 2.2K
13:10 83.27 83.29 83.22 83.22 4.7K
13:15 83.22 83.28 83.22 83.23 4.0K
13:20 83.27 83.29 83.23 83.26 2.1K
13:25 83.28 83.28 83.25 83.25 3.3K
13:30 83.28 83.28 83.25 83.28 5.1K
13:35 83.27 83.27 83.17 83.19 8.6K
13:40 83.23 83.25 83.16 83.17 2.4K
13:45 83.21 83.23 83.15 83.15 4.6K
13:50 83.18 83.25 83.15 83.15 1.3K
13:55 83.15 83.19 83.15 83.17 2.7K
14:00 83.15 83.20 83.15 83.20 1.9K
14:05 83.15 83.21 83.15 83.15 2.7K
14:10 83.16 83.20 83.16 83.17 7.4K
14:15 83.18 83.21 83.17 83.20 25.4K
14:20 83.20 83.23 83.20 83.20 1.4K
14:25 83.22 83.24 83.22 83.22 1.1K
14:30 83.20 83.21 83.20 83.21 6.4K
14:35 83.20 83.21 83.18 83.21 8.2K
14:40 83.21 83.33 83.21 83.32 37.2K
14:45 83.33 83.33 83.26 83.27 6.7K
14:50 83.27 83.28 83.22 83.26 2.0K
14:55 83.30 83.37 83.26 83.34 11.3K
15:00 83.34 83.37 83.34 83.37 3.5K
15:05 83.34 83.37 83.34 83.36 6.5K
15:10 83.34 83.36 83.34 83.36 3.0K
15:15 83.35 83.38 83.34 83.37 6.1K
15:20 83.34 83.38 83.34 83.34 3.1K
15:25 83.38 83.38 83.35 83.35 4.6K
15:30 83.36 83.36 83.28 83.33 8.3K
15:35 83.33 83.33 83.29 83.32 4.3K
15:40 83.30 83.38 83.27 83.38 9.6K
15:45 83.39 83.46 83.38 83.46 10.0K
15:50 83.44 83.49 83.41 83.43 25.8K
15:55 83.43 83.46 83.31 83.43 21.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 85.61 85.75 85.00 85.15 1.8M
2025-09-29 84.60 85.35 84.60 84.98 1.2M
2025-09-26 83.00 83.49 82.60 83.39 1.0M
2025-09-25 83.49 83.51 82.83 83.31 1.3M
2025-09-24 83.36 83.37 82.70 82.71 1.9M
2025-09-23 81.98 82.18 81.51 81.53 1.2M
2025-09-22 82.60 83.06 82.40 82.75 1.6M
2025-09-19 82.66 82.83 82.25 82.36 1.2M
2025-09-18 82.43 82.93 82.15 82.65 1.9M
2025-09-17 84.82 85.27 84.58 85.04 1.7M
2025-09-16 82.91 83.93 82.74 83.84 1.8M
2025-09-15 82.88 83.17 82.70 82.89 1.3M
2025-09-12 82.42 82.82 82.26 82.30 1.0M
2025-09-11 80.81 82.20 80.81 82.07 2.2M
2025-09-10 81.87 81.87 80.51 80.61 1.5M
2025-09-09 80.15 81.25 80.15 81.16 2.4M
2025-09-08 79.00 79.47 78.84 79.40 1.7M
2025-09-05 77.73 77.75 77.08 77.67 1.5M
2025-09-04 76.18 76.20 75.60 76.20 1.7M
2025-09-03 76.60 77.33 76.60 77.08 1.4M
2025-09-02 76.39 77.32 75.95 77.28 3.0M
2025-08-29 76.86 77.85 76.64 77.59 2.1M
2025-08-28 76.48 77.19 76.26 76.90 1.7M
2025-08-27 76.39 76.40 75.85 76.13 1.7M
2025-08-26 78.70 78.98 78.20 78.30 1.3M
2025-08-25 78.66 78.74 78.11 78.15 1.8M
2025-08-22 76.84 78.20 76.78 77.88 1.4M
2025-08-21 75.74 76.48 75.74 76.46 1.1M
2025-08-20 75.50 75.87 75.07 75.72 1.9M
2025-08-19 76.00 76.17 75.35 75.49 1.1M
2025-08-18 75.34 75.52 75.02 75.02 1.4M
2025-08-15 75.69 75.98 75.36 75.61 0.9M
2025-08-14 75.29 75.35 74.38 74.79 2.2M
2025-08-13 75.30 77.20 74.00 77.08 4.5M
2025-08-12 71.35 72.02 71.23 71.77 1.8M
2025-08-11 71.50 71.60 70.92 71.16 2.6M
2025-08-08 71.40 71.88 71.32 71.68 1.4M
2025-08-07 72.39 72.39 71.80 71.95 1.3M
2025-08-06 72.41 73.33 72.35 73.28 3.0M
2025-08-05 70.90 71.65 70.85 71.51 1.7M
2025-08-04 70.11 70.49 70.04 70.21 1.8M
2025-08-01 67.98 68.06 67.36 67.91 1.8M
2025-07-31 69.70 70.32 69.70 70.07 1.5M
2025-07-30 69.53 69.87 69.17 69.44 1.4M
2025-07-29 70.28 70.71 70.11 70.13 1.5M
2025-07-28 70.32 70.52 69.96 70.10 1.1M
2025-07-25 70.30 70.44 69.61 70.18 1.0M
2025-07-24 70.70 70.94 70.24 70.40 1.4M
2025-07-23 70.20 70.64 69.92 70.35 3.0M
2025-07-22 67.03 67.80 66.85 67.69 2.3M
2025-07-21 66.06 67.02 66.06 66.64 2.3M
2025-07-18 66.26 66.74 65.80 66.03 3.0M
2025-07-17 65.80 66.50 65.68 66.27 1.2M
2025-07-16 66.00 66.35 65.41 66.26 3.0M
2025-07-15 65.92 66.03 65.36 66.00 2.8M
2025-07-14 63.28 63.72 63.28 63.66 1.0M
2025-07-11 63.19 63.49 63.01 63.12 1.1M
2025-07-10 63.45 63.45 62.71 63.19 1.4M
2025-07-09 63.35 63.68 63.15 63.47 1.4M
2025-07-08 64.22 64.48 63.90 63.98 0.7M
2025-07-07 63.65 64.24 63.63 63.83 1.3M
2025-07-03 63.49 63.83 63.38 63.57 0.8M
2025-07-02 63.82 63.82 63.35 63.79 1.4M
2025-07-01 64.21 64.68 64.21 64.50 0.6M
2025-06-30 64.35 64.51 63.82 64.50 1.6M
2025-06-27 65.38 65.46 64.93 65.01 1.2M
2025-06-26 65.00 65.86 64.75 65.20 1.5M
2025-06-25 65.60 65.80 64.85 65.06 2.3M
2025-06-24 64.64 65.95 64.58 65.76 3.6M
2025-06-23 64.14 64.51 63.61 64.49 2.2M
2025-06-20 64.80 64.80 63.84 64.00 1.6M
2025-06-18 64.70 64.92 64.36 64.62 1.9M
2025-06-17 65.20 65.46 65.11 65.12 1.2M
2025-06-16 65.15 65.48 64.81 64.88 3.2M
2025-06-13 65.03 65.22 64.40 64.81 1.8M
2025-06-12 65.05 65.72 65.02 65.65 2.5M
2025-06-11 65.96 66.23 65.44 65.67 1.2M
2025-06-10 65.40 65.83 65.03 65.73 2.6M
2025-06-09 65.72 66.27 65.61 66.13 1.8M
2025-06-06 65.74 66.08 65.06 66.02 1.6M
2025-06-05 65.63 66.15 65.43 65.76 1.3M
2025-06-04 65.79 65.94 65.25 65.73 1.6M
2025-06-03 64.50 64.64 64.06 64.26 1.7M
2025-06-02 63.40 64.28 63.31 64.20 2.5M
2025-05-30 63.28 63.54 62.14 62.78 2.7M
2025-05-29 64.88 64.88 64.10 64.25 1.7M
2025-05-28 64.53 64.55 63.74 63.85 1.7M
2025-05-27 65.35 65.50 65.07 65.28 1.5M
2025-05-23 64.97 65.90 64.97 65.76 1.4M
2025-05-22 66.18 66.18 65.26 65.37 2.7M
2025-05-21 66.75 67.14 65.95 66.19 3.2M
2025-05-20 66.17 66.49 65.77 66.40 1.6M
2025-05-19 65.31 66.00 65.13 65.99 1.1M
2025-05-16 65.50 65.75 65.03 65.47 1.6M
2025-05-15 66.72 66.72 65.80 66.16 3.3M
2025-05-14 67.45 68.53 66.65 67.88 5.5M
2025-05-13 65.35 66.11 65.15 65.61 2.4M
2025-05-12 66.16 66.51 65.88 66.22 3.9M
2025-05-09 64.04 64.15 63.25 63.28 2.0M
2025-05-08 63.99 64.67 63.61 64.39 2.3M
2025-05-07 63.49 63.59 62.29 62.49 2.6M
2025-05-06 63.97 65.19 63.94 64.89 2.6M
2025-05-05 63.17 63.88 63.03 63.64 0.8M
2025-05-02 63.50 64.18 63.12 63.95 4.2M
2025-05-01 61.11 61.69 60.94 61.36 2.4M
2025-04-30 61.25 61.25 60.54 61.06 2.0M
2025-04-29 61.00 61.20 60.81 60.92 1.0M
2025-04-28 62.17 62.22 61.50 61.78 0.8M
2025-04-25 61.50 62.31 61.30 61.98 1.8M
2025-04-24 60.95 61.64 60.95 61.25 1.7M
2025-04-23 61.22 62.17 61.13 61.43 4.4M
2025-04-22 59.00 60.34 58.91 60.10 3.0M
2025-04-21 58.35 58.69 57.31 58.02 1.9M
2025-04-17 58.60 58.88 57.98 58.00 1.3M
2025-04-16 57.68 58.43 57.53 57.80 3.2M
2025-04-15 58.57 59.19 58.45 58.79 2.1M
2025-04-14 58.00 59.70 57.90 59.05 5.2M
2025-04-11 55.35 57.68 55.06 57.40 8.1M
2025-04-10 56.58 56.99 55.17 56.06 7.5M
2025-04-09 54.62 56.30 52.30 56.25 15.3M
2025-04-08 57.09 57.34 53.38 53.99 10.2M
2025-04-07 55.77 58.58 53.93 55.27 13.3M
2025-04-04 60.01 60.70 58.10 59.91 13.8M
2025-04-03 63.01 64.59 63.01 64.26 4.3M
2025-04-02 64.16 64.93 63.90 64.02 1.3M
2025-04-01 64.76 64.89 64.00 64.58 2.3M
2025-03-31 63.50 64.05 63.12 63.84 4.9M
2025-03-28 65.51 65.70 64.53 65.05 2.9M
2025-03-27 65.45 66.82 65.02 66.49 5.3M
2025-03-26 65.00 65.49 64.67 64.95 2.6M
2025-03-25 64.77 65.55 64.68 64.83 2.7M
2025-03-24 65.84 65.98 65.20 65.35 2.0M
2025-03-21 65.47 66.38 65.11 65.72 3.5M
2025-03-20 66.29 66.62 65.66 66.14 4.2M
2025-03-19 71.65 71.82 69.21 69.59 6.5M
2025-03-18 70.12 70.13 68.92 69.49 7.4M
2025-03-17 68.43 70.00 68.07 69.79 7.0M
2025-03-14 68.10 68.48 67.63 68.05 6.5M
2025-03-13 65.40 66.72 65.07 66.32 5.1M
2025-03-12 66.38 66.53 65.37 66.33 5.5M
2025-03-11 66.52 67.77 66.08 67.00 6.7M
2025-03-10 66.30 66.45 64.94 65.45 9.4M
2025-03-07 68.15 68.87 67.62 68.22 4.7M
2025-03-06 69.35 69.99 68.74 68.95 5.5M
2025-03-05 65.35 67.70 64.99 67.55 7.5M
2025-03-04 62.56 64.07 62.29 63.40 4.6M
2025-03-03 62.34 62.55 60.96 61.08 3.1M
2025-02-28 61.32 61.94 61.08 61.61 3.0M
2025-02-27 63.47 64.00 63.02 63.27 2.8M
2025-02-26 64.30 64.39 63.71 63.94 4.8M
2025-02-25 62.25 62.67 61.95 62.37 3.4M
2025-02-24 63.75 63.75 61.34 61.64 10.0M
2025-02-21 66.56 67.60 66.20 66.71 6.7M
2025-02-20 64.60 66.27 64.54 65.20 7.8M
2025-02-19 63.85 63.85 63.25 63.27 4.9M
2025-02-18 64.89 64.90 63.90 64.45 8.8M
2025-02-14 61.10 61.75 60.40 61.53 9.0M
2025-02-13 56.87 57.81 56.51 57.78 5.4M
2025-02-12 56.40 57.74 56.37 57.47 3.4M
2025-02-11 55.20 55.76 54.85 55.33 4.3M
2025-02-10 56.00 56.50 55.94 56.50 4.8M
2025-02-07 54.87 55.71 54.86 54.96 4.3M
2025-02-06 54.01 54.20 53.90 54.00 3.4M
2025-02-05 53.72 53.95 53.57 53.63 1.8M
2025-02-04 53.80 54.80 53.80 54.45 4.0M
2025-02-03 51.80 52.98 51.61 52.43 3.0M
2025-01-31 54.44 54.44 52.89 53.02 4.6M
2025-01-30 52.50 54.50 52.40 54.43 4.8M
2025-01-29 52.62 53.15 52.20 52.64 5.6M
2025-01-28 51.55 52.60 51.28 52.60 3.5M
2025-01-27 50.78 51.43 50.77 51.11 4.9M
2025-01-24 49.96 50.95 49.95 50.35 3.6M
2025-01-23 48.80 49.27 48.70 49.24 3.2M
2025-01-22 49.07 49.34 48.96 49.25 1.5M
2025-01-21 49.63 49.72 49.06 49.23 2.4M
2025-01-17 48.70 49.84 48.60 49.34 4.3M
2025-01-16 49.00 49.00 48.55 48.77 3.6M
2025-01-15 48.86 48.90 48.63 48.85 3.4M
2025-01-14 48.10 48.14 47.65 47.69 3.6M
2025-01-13 46.89 47.12 46.76 46.95 2.7M
2025-01-10 47.28 47.40 46.82 46.84 3.6M
2025-01-08 47.43 47.75 47.11 47.67 3.2M
2025-01-07 49.20 49.24 47.91 48.11 9.1M
2025-01-06 53.13 53.25 47.94 49.01 23.4M
2025-01-03 53.21 53.40 52.94 53.17 1.6M
2025-01-02 53.00 53.55 53.00 53.21 2.1M