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
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
2023-12-29 37.43 37.87 37.43 37.79 2.2M
2023-12-28 37.25 37.62 37.20 37.37 4.5M
2023-12-27 36.71 36.74 36.33 36.62 4.9M
2023-12-26 37.52 38.09 37.47 37.76 8.1M
2023-12-22 35.32 36.66 35.12 36.50 16.6M
2023-12-21 39.91 40.40 39.90 40.40 1.6M
2023-12-20 40.14 40.14 39.45 39.45 1.4M
2023-12-19 40.15 40.54 40.15 40.39 2.1M
2023-12-18 39.63 39.63 39.32 39.59 2.0M
2023-12-15 40.20 40.46 40.00 40.08 2.4M
2023-12-14 39.12 40.12 39.12 40.03 2.6M
2023-12-13 39.20 39.67 38.95 39.66 1.7M
2023-12-12 39.62 39.82 39.45 39.77 1.0M
2023-12-11 39.35 39.70 39.31 39.63 1.4M
2023-12-08 39.03 39.10 38.88 38.91 1.9M
2023-12-07 39.36 39.60 39.35 39.47 2.0M
2023-12-06 39.86 40.03 39.68 39.68 1.1M
2023-12-05 39.51 39.74 39.32 39.65 3.4M
2023-12-04 40.63 40.96 40.52 40.68 2.2M
2023-12-01 40.57 41.05 40.47 41.05 2.1M
2023-11-30 41.68 41.90 41.36 41.62 2.3M
2023-11-29 40.66 41.00 40.61 40.68 2.4M
2023-11-28 41.10 41.24 40.89 41.24 2.0M
2023-11-27 41.27 41.42 41.24 41.33 2.6M
2023-11-24 41.02 41.65 41.02 41.65 1.0M
2023-11-22 41.65 41.65 41.17 41.34 1.8M
2023-11-21 41.65 41.66 41.24 41.43 1.8M
2023-11-20 41.89 42.31 41.80 42.19 2.8M
2023-11-17 40.84 41.05 40.76 40.93 3.1M
2023-11-16 41.18 41.56 40.88 41.10 3.0M
2023-11-15 42.31 43.06 42.31 42.80 5.4M
2023-11-14 40.36 40.80 40.12 40.68 5.6M
2023-11-13 39.64 40.12 39.61 39.86 5.4M
2023-11-10 38.88 39.09 38.75 39.07 1.4M
2023-11-09 39.43 39.82 39.08 39.14 2.7M
2023-11-08 39.30 39.87 39.30 39.64 1.4M
2023-11-07 39.38 39.66 39.17 39.61 1.3M
2023-11-06 39.80 39.98 39.59 39.61 1.7M
2023-11-03 38.84 39.33 38.84 39.17 2.4M
2023-11-02 37.03 37.45 37.03 37.28 1.5M
2023-11-01 36.59 36.95 36.59 36.95 1.9M
2023-10-31 37.06 37.07 36.61 37.01 2.3M
2023-10-30 37.75 37.86 37.31 37.55 2.1M
2023-10-27 37.14 37.40 36.85 36.89 0.9M
2023-10-26 36.68 37.01 36.65 36.94 1.5M
2023-10-25 36.88 37.02 36.64 36.87 1.4M
2023-10-24 36.41 37.55 36.41 37.48 2.6M
2023-10-23 36.34 36.82 36.15 36.77 1.1M
2023-10-20 36.75 36.86 36.42 36.43 1.4M
2023-10-19 37.18 37.45 37.15 37.20 2.7M
2023-10-18 38.18 38.23 37.63 37.90 3.3M
2023-10-17 38.32 38.80 38.32 38.70 1.8M
2023-10-16 38.50 39.28 38.48 39.16 2.1M
2023-10-13 39.17 39.29 38.71 39.00 1.6M
2023-10-12 40.29 40.29 39.41 39.48 3.7M
2023-10-11 40.20 40.54 39.99 40.12 1.6M
2023-10-10 39.50 40.20 39.50 40.03 2.5M
2023-10-09 39.00 39.40 38.87 39.32 2.0M
2023-10-06 38.69 39.39 38.64 39.31 2.8M
2023-10-05 38.15 38.44 38.06 38.40 1.6M
2023-10-04 37.98 38.05 37.72 37.90 1.7M
2023-10-03 38.14 38.19 37.90 38.07 2.5M
2023-10-02 38.73 38.73 38.35 38.49 0.9M
2023-09-29 39.00 39.04 38.58 38.67 1.3M
2023-09-28 37.91 38.28 37.90 38.22 1.7M
2023-09-27 38.45 38.57 38.14 38.53 1.9M
2023-09-26 38.31 38.59 38.22 38.28 1.2M
2023-09-25 38.73 38.97 38.65 38.91 1.6M
2023-09-22 40.00 40.00 39.71 39.75 3.0M
2023-09-21 38.46 38.46 38.22 38.32 3.5M
2023-09-20 39.54 39.85 39.36 39.36 1.6M
2023-09-19 39.79 39.89 39.60 39.61 2.2M
2023-09-18 39.83 39.99 39.63 39.97 1.3M
2023-09-15 40.44 40.45 40.19 40.23 2.7M
2023-09-14 40.85 41.00 40.72 40.84 1.9M
2023-09-13 41.08 41.08 40.74 40.78 2.6M
2023-09-12 41.07 41.50 41.07 41.31 1.9M
2023-09-11 40.97 41.32 40.97 41.20 1.9M
2023-09-08 40.28 40.40 40.04 40.30 2.0M
2023-09-07 40.86 40.86 40.19 40.37 3.8M
2023-09-06 41.80 42.15 41.51 41.62 2.3M
2023-09-05 41.90 41.98 41.64 41.81 1.2M
2023-09-01 42.36 42.83 42.19 42.25 3.8M
2023-08-31 41.48 41.73 41.25 41.41 2.1M
2023-08-30 41.61 42.09 41.58 42.02 2.6M
2023-08-29 41.93 42.38 41.76 42.33 2.8M
2023-08-28 41.46 41.97 41.40 41.73 3.0M
2023-08-25 40.85 40.89 40.33 40.80 1.4M
2023-08-24 41.33 41.33 40.66 40.98 1.6M
2023-08-23 40.42 40.99 40.39 40.84 1.6M
2023-08-22 40.78 40.78 40.30 40.43 2.5M
2023-08-21 40.70 40.87 40.36 40.81 2.6M
2023-08-18 41.14 41.25 40.77 41.09 2.0M
2023-08-17 42.37 42.50 42.00 42.11 2.8M
2023-08-16 40.93 41.11 40.49 40.63 4.7M
2023-08-15 42.19 42.22 41.64 41.83 2.1M
2023-08-14 42.16 42.44 41.74 42.28 1.9M
2023-08-11 42.82 42.82 41.88 42.13 2.6M
2023-08-10 43.56 44.21 43.20 43.36 2.3M
2023-08-09 42.78 43.01 42.33 42.74 1.4M
2023-08-08 42.45 42.53 42.02 42.48 1.9M
2023-08-07 43.60 43.60 42.79 43.04 1.0M
2023-08-04 43.96 44.15 43.38 43.49 1.8M
2023-08-03 44.02 44.68 44.02 44.57 1.8M
2023-08-02 44.15 44.15 43.31 43.42 2.6M
2023-08-01 45.43 45.43 45.02 45.10 2.0M
2023-07-31 45.70 46.15 45.34 45.97 1.9M
2023-07-28 45.20 45.93 45.17 45.92 3.3M
2023-07-27 44.03 44.03 43.25 43.39 3.4M
2023-07-26 43.45 44.29 43.45 44.09 2.4M
2023-07-25 44.30 44.66 43.60 43.61 3.7M
2023-07-24 41.70 43.66 41.66 43.05 4.4M
2023-07-21 42.57 42.64 42.03 42.18 2.0M
2023-07-20 42.56 42.64 42.30 42.47 2.2M
2023-07-19 42.80 43.37 42.69 42.70 2.0M
2023-07-18 42.91 43.11 42.47 42.67 5.1M
2023-07-17 44.49 44.70 43.91 44.50 1.1M
2023-07-14 45.25 45.25 44.57 44.66 3.1M
2023-07-13 44.91 45.53 44.91 45.39 2.2M
2023-07-12 44.00 45.01 44.00 44.78 3.9M
2023-07-11 42.63 43.08 42.31 43.06 3.8M
2023-07-10 42.05 42.58 41.99 42.39 1.6M
2023-07-07 41.88 43.16 41.87 42.82 3.9M
2023-07-06 41.23 41.55 41.05 41.19 2.1M
2023-07-05 42.66 42.66 42.39 42.46 2.3M
2023-07-03 43.00 43.47 42.92 43.01 1.2M
2023-06-30 42.33 42.73 42.33 42.49 1.8M
2023-06-29 42.41 42.41 42.00 42.15 2.4M
2023-06-28 42.83 42.83 42.45 42.72 3.0M
2023-06-27 43.34 43.64 43.19 43.57 3.4M
2023-06-26 42.38 42.72 42.35 42.41 1.5M
2023-06-23 42.82 42.82 42.31 42.41 2.5M
2023-06-22 43.16 43.38 42.98 43.33 2.0M
2023-06-21 43.37 43.59 43.14 43.41 2.0M
2023-06-20 44.35 44.50 43.69 43.69 2.6M
2023-06-16 46.26 46.39 45.50 45.81 3.5M
2023-06-15 45.40 45.67 45.29 45.64 4.4M
2023-06-14 44.28 45.22 44.27 45.13 4.6M
2023-06-13 43.90 44.29 43.84 44.00 3.8M
2023-06-12 43.00 43.14 42.86 42.91 2.3M
2023-06-09 42.88 43.00 42.59 42.63 2.2M
2023-06-08 42.55 43.04 42.55 42.80 2.5M
2023-06-07 42.96 43.27 42.40 42.44 3.5M
2023-06-06 42.20 43.35 42.09 43.15 4.0M
2023-06-05 42.95 43.07 42.63 42.96 3.1M
2023-06-02 42.79 43.17 42.77 42.80 3.5M
2023-06-01 40.10 41.41 40.10 41.29 5.5M
2023-05-31 39.43 39.62 38.89 39.55 3.9M
2023-05-30 40.10 40.30 39.40 39.63 4.1M
2023-05-26 40.91 41.32 40.75 41.25 3.1M
2023-05-25 41.29 41.29 40.37 40.41 2.8M
2023-05-24 42.23 42.23 41.55 41.69 3.6M
2023-05-23 42.56 42.72 42.07 42.14 2.8M
2023-05-22 43.42 44.02 43.42 43.51 1.8M
2023-05-19 42.55 42.70 42.39 42.51 3.2M
2023-05-18 43.07 43.07 42.18 42.59 5.4M
2023-05-17 43.71 44.77 43.71 44.65 5.1M
2023-05-16 43.70 43.95 43.55 43.88 5.1M
2023-05-15 43.50 44.49 43.39 44.33 6.5M
2023-05-12 41.76 41.82 41.09 41.27 4.7M
2023-05-11 41.71 42.56 41.70 42.55 5.1M
2023-05-10 42.37 42.38 41.85 42.23 3.2M
2023-05-09 41.61 41.92 41.47 41.89 3.3M
2023-05-08 43.26 43.34 43.07 43.23 2.0M
2023-05-05 43.30 43.98 43.30 43.89 1.7M
2023-05-04 42.73 43.17 42.73 43.05 2.3M
2023-05-03 43.18 43.29 42.84 42.95 3.1M
2023-05-02 44.09 44.09 42.92 43.29 2.4M
2023-05-01 43.55 44.72 43.55 44.10 2.8M
2023-04-28 43.74 44.44 43.74 44.33 2.4M
2023-04-27 43.60 44.43 43.57 44.20 2.1M
2023-04-26 44.53 44.53 43.83 43.99 2.9M
2023-04-25 42.95 42.95 42.15 42.37 3.7M
2023-04-24 43.60 43.69 43.09 43.38 4.3M
2023-04-21 44.33 44.43 44.01 44.12 4.6M
2023-04-20 45.51 45.72 44.95 45.12 2.7M
2023-04-19 45.41 45.62 45.27 45.54 2.5M
2023-04-18 47.01 47.06 46.45 46.50 2.7M
2023-04-17 47.10 47.28 46.86 47.21 3.8M
2023-04-14 46.45 46.54 45.86 45.88 3.3M
2023-04-13 46.10 46.90 46.10 46.76 3.3M
2023-04-12 45.85 45.85 44.45 44.84 5.7M
2023-04-11 47.99 48.04 47.37 47.41 3.2M
2023-04-10 49.17 49.19 48.72 48.97 1.7M
2023-04-06 48.91 49.62 48.58 49.37 2.1M
2023-04-05 49.15 49.20 48.20 48.44 2.9M
2023-04-04 49.08 49.55 48.95 49.44 1.9M
2023-04-03 49.29 49.73 49.22 49.43 3.9M
2023-03-31 49.22 49.42 48.75 48.89 3.1M
2023-03-30 49.80 50.18 49.50 49.90 5.1M
2023-03-29 49.05 49.57 48.78 49.29 4.1M
2023-03-28 49.00 49.92 48.92 49.92 6.4M
2023-03-27 46.37 46.41 45.91 46.21 4.1M
2023-03-24 47.48 48.10 47.48 47.80 4.9M
2023-03-23 47.74 48.44 47.44 47.79 5.0M
2023-03-22 44.60 45.53 44.60 44.83 6.3M
2023-03-21 43.81 44.20 43.62 43.95 3.9M
2023-03-20 42.50 43.43 42.50 43.03 4.8M
2023-03-17 42.80 43.24 42.50 42.90 4.8M
2023-03-16 42.32 43.31 42.32 43.29 4.8M
2023-03-15 42.90 43.20 42.62 43.15 4.9M
2023-03-14 43.87 44.41 43.83 44.39 2.5M
2023-03-13 43.00 43.87 43.00 43.60 3.1M
2023-03-10 42.39 42.85 42.09 42.54 2.6M
2023-03-09 43.30 43.30 42.10 42.24 3.8M
2023-03-08 44.23 44.67 44.23 44.46 2.3M
2023-03-07 45.16 45.27 44.74 44.79 2.0M
2023-03-06 46.25 46.64 46.03 46.12 3.3M
2023-03-03 46.81 47.27 46.75 47.09 2.8M
2023-03-02 45.95 47.36 45.86 47.24 4.2M
2023-03-01 46.52 46.79 46.27 46.55 3.4M
2023-02-28 44.03 44.34 43.84 43.96 3.7M
2023-02-27 44.73 44.73 44.28 44.61 3.4M
2023-02-24 44.04 44.11 43.35 43.60 4.3M
2023-02-23 45.81 45.81 44.15 44.55 4.0M
2023-02-22 45.21 45.56 44.61 44.78 4.0M
2023-02-21 45.85 46.18 45.50 45.60 4.7M
2023-02-17 47.40 47.47 46.95 47.20 2.8M
2023-02-16 48.40 49.09 48.24 48.77 3.7M
2023-02-15 47.94 48.44 47.77 48.44 2.1M
2023-02-14 48.04 48.50 47.76 48.44 2.7M
2023-02-13 49.15 49.86 49.06 49.63 2.8M
2023-02-10 48.77 49.30 48.35 48.51 2.5M
2023-02-09 50.40 50.59 50.00 50.25 3.4M
2023-02-08 48.74 48.74 47.98 48.23 3.1M
2023-02-07 48.31 48.33 47.52 48.29 4.1M
2023-02-06 47.88 48.01 47.14 47.86 3.6M
2023-02-03 48.86 49.10 48.20 48.25 3.7M
2023-02-02 49.02 49.12 48.12 48.28 4.5M
2023-02-01 49.02 49.43 48.34 49.22 4.6M
2023-01-31 48.85 48.98 48.46 48.75 4.4M
2023-01-30 49.40 49.41 48.67 49.06 3.9M
2023-01-27 52.61 52.84 52.15 52.54 2.4M
2023-01-26 51.88 52.35 51.71 52.35 2.5M
2023-01-25 50.16 51.14 50.16 51.05 3.0M
2023-01-24 50.64 51.09 50.52 50.90 2.6M
2023-01-23 50.55 51.21 50.54 51.16 2.8M
2023-01-20 49.65 50.43 49.65 50.42 2.9M
2023-01-19 48.50 49.27 48.50 49.20 3.9M
2023-01-18 48.84 48.84 47.86 47.90 3.5M
2023-01-17 47.98 48.06 47.51 47.77 3.0M
2023-01-13 47.46 47.85 47.29 47.80 4.0M
2023-01-12 46.81 46.83 46.13 46.49 5.9M
2023-01-11 47.95 48.73 47.95 48.48 4.4M
2023-01-10 46.59 47.04 46.15 46.99 2.5M
2023-01-09 46.60 46.80 46.24 46.37 4.2M
2023-01-06 45.00 45.65 44.71 45.59 2.5M
2023-01-05 44.29 45.27 44.15 45.07 3.0M
2023-01-04 44.30 46.04 43.98 45.95 4.4M
2023-01-03 43.95 44.79 43.95 44.58 3.2M