腾讯控股

0700
🏛️ 德国 →
72.80
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
2022-12-30 38.36 38.40 37.43 37.54 0.0M
2022-12-29 37.98 38.75 37.98 38.75 0.1M
2022-12-28 37.06 37.80 36.47 36.75 0.1M
2022-12-27 36.22 37.71 36.10 37.71 0.1M
2022-12-23 36.85 37.11 36.00 36.00 0.0M
2022-12-22 36.91 37.13 36.19 36.47 0.0M
2022-12-21 35.25 36.56 35.25 36.38 0.0M
2022-12-20 35.48 35.90 35.15 35.52 0.0M
2022-12-19 36.71 36.95 36.00 36.09 0.0M
2022-12-16 36.52 36.71 35.90 36.28 0.0M
2022-12-15 36.44 37.89 35.98 36.38 0.1M
2022-12-14 37.53 37.61 36.72 37.14 0.0M
2022-12-13 36.85 37.80 36.38 36.85 0.0M
2022-12-12 36.89 36.94 35.90 36.76 0.0M
2022-12-09 37.23 37.66 36.76 36.95 0.0M
2022-12-08 36.72 37.04 36.41 36.85 0.0M
2022-12-07 35.91 36.19 34.62 35.66 0.0M
2022-12-06 35.85 36.33 35.34 36.28 0.0M
2022-12-05 36.51 36.75 35.05 35.43 0.0M
2022-12-02 34.27 35.85 34.01 35.33 0.1M
2022-12-01 34.49 34.81 34.08 34.20 0.0M
2022-11-30 33.47 34.95 33.47 34.86 0.1M
2022-11-29 32.83 33.71 32.83 33.62 0.0M
2022-11-28 31.37 32.76 31.12 32.62 0.0M
2022-11-25 32.03 32.19 31.25 31.34 0.0M
2022-11-24 32.48 33.05 32.48 32.88 0.0M
2022-11-23 33.11 33.61 32.89 33.34 0.0M
2022-11-22 32.67 33.24 32.41 32.67 0.0M
2022-11-21 33.47 33.88 32.77 33.61 0.0M
2022-11-18 34.04 34.19 33.15 33.72 0.0M
2022-11-17 34.64 35.99 33.72 35.86 0.1M
2022-11-16 33.22 36.38 32.96 35.35 0.1M
2022-11-15 33.41 34.48 32.87 34.09 0.1M
2022-11-14 30.58 31.32 30.26 30.68 0.0M
2022-11-11 30.02 31.34 30.02 30.58 0.0M
2022-11-10 27.78 29.82 27.73 29.16 0.0M
2022-11-09 28.23 28.68 27.79 27.92 0.0M
2022-11-08 29.77 30.01 29.16 29.63 0.0M
2022-11-07 30.01 30.11 29.16 29.82 0.0M
2022-11-04 29.97 30.15 29.06 29.62 0.1M
2022-11-03 27.36 28.20 26.97 27.86 0.1M
2022-11-02 28.12 28.34 27.17 27.26 0.1M
2022-11-01 27.66 28.26 27.16 27.19 0.1M
2022-10-31 25.14 25.81 24.68 25.64 0.0M
2022-10-28 24.50 24.87 24.03 24.87 0.1M
2022-10-27 26.14 26.40 25.14 25.83 0.0M
2022-10-26 25.38 26.78 25.17 26.22 0.1M
2022-10-25 25.40 25.64 24.51 24.93 0.1M
2022-10-24 25.83 26.17 23.94 24.88 0.2M
2022-10-21 28.92 29.06 28.34 29.06 0.0M
2022-10-20 29.10 29.78 28.68 29.06 0.1M
2022-10-19 30.26 30.39 29.10 29.25 0.1M
2022-10-18 30.97 31.43 30.40 30.58 0.0M
2022-10-17 30.32 31.25 30.31 30.75 0.0M
2022-10-14 31.62 31.62 30.39 30.39 0.0M
2022-10-13 31.41 31.41 29.93 30.68 0.0M
2022-10-12 31.58 32.72 31.15 31.58 0.0M
2022-10-11 32.17 32.17 31.06 31.71 0.0M
2022-10-10 32.82 33.14 32.20 32.39 0.0M
2022-10-07 33.60 33.75 32.64 33.13 0.0M
2022-10-06 33.87 34.39 33.53 34.10 0.0M
2022-10-05 33.95 34.02 33.43 33.91 0.0M
2022-10-04 32.58 33.91 32.58 33.34 0.0M
2022-10-03 32.30 33.03 32.11 32.96 0.0M
2022-09-30 32.77 33.67 32.30 33.24 0.0M
2022-09-29 34.20 34.20 32.77 33.24 0.0M
2022-09-28 35.08 35.23 34.37 35.09 0.0M
2022-09-27 34.84 36.09 34.67 35.00 0.0M
2022-09-26 35.44 36.09 34.95 35.81 0.0M
2022-09-23 34.22 34.29 33.26 34.01 0.0M
2022-09-22 34.90 34.90 34.38 34.76 0.0M
2022-09-21 35.14 35.26 34.57 34.58 0.0M
2022-09-20 35.30 35.81 35.05 35.52 0.0M
2022-09-19 35.02 35.38 34.39 35.10 0.0M
2022-09-16 35.93 36.13 34.71 35.19 0.0M
2022-09-15 36.21 36.69 35.81 35.90 0.0M
2022-09-14 36.57 36.66 36.05 36.38 0.0M
2022-09-13 36.82 36.85 35.86 36.28 0.0M
2022-09-12 37.04 37.23 36.28 37.23 0.0M
2022-09-09 36.76 37.16 36.57 36.85 0.0M
2022-09-08 36.76 37.14 36.13 36.75 0.0M
2022-09-07 37.69 38.11 37.54 37.90 0.0M
2022-09-06 38.04 38.28 37.42 37.82 0.0M
2022-09-05 38.77 39.13 38.57 38.66 0.0M
2022-09-02 39.46 39.98 39.05 39.45 0.0M
2022-09-01 39.53 39.53 38.64 39.42 0.0M
2022-08-31 39.77 39.77 38.66 38.98 0.0M
2022-08-30 38.86 39.19 37.61 37.98 0.0M
2022-08-29 39.32 39.60 38.77 39.02 0.0M
2022-08-26 39.50 41.22 38.89 39.13 0.1M
2022-08-25 38.06 40.34 38.06 40.09 0.1M
2022-08-24 37.48 38.80 37.33 38.28 0.0M
2022-08-23 37.81 38.13 37.52 37.71 0.0M
2022-08-22 37.57 37.78 36.71 37.32 0.1M
2022-08-19 37.99 37.99 37.15 37.42 0.0M
2022-08-18 37.14 37.47 36.64 37.47 0.0M
2022-08-17 35.90 37.99 35.64 37.14 0.1M
2022-08-16 35.48 36.56 34.95 36.19 0.0M
2022-08-15 35.80 36.09 35.18 35.78 0.0M
2022-08-12 35.74 36.09 35.05 36.09 0.0M
2022-08-11 35.44 36.76 35.34 35.95 0.0M
2022-08-10 34.83 35.43 34.58 35.05 0.0M
2022-08-09 35.60 35.71 34.88 35.14 0.0M
2022-08-08 35.62 35.90 35.06 35.14 0.0M
2022-08-05 36.48 36.62 35.52 36.09 0.0M
2022-08-04 36.80 37.80 36.38 37.04 0.0M
2022-08-03 36.09 36.83 35.69 36.63 0.0M
2022-08-02 34.53 36.09 34.38 35.52 0.1M
2022-08-01 35.71 35.97 34.05 34.58 0.1M
2022-07-29 36.75 36.75 35.62 36.09 0.1M
2022-07-28 38.10 38.47 37.54 38.28 0.0M
2022-07-27 38.65 38.66 37.82 38.66 0.0M
2022-07-26 38.66 39.17 38.48 38.75 0.0M
2022-07-25 38.39 38.90 38.08 38.66 0.0M
2022-07-22 39.51 39.68 38.81 38.81 0.0M
2022-07-21 39.72 40.37 39.34 40.37 0.0M
2022-07-20 39.97 40.34 39.61 40.18 0.0M
2022-07-19 39.45 40.27 39.23 40.18 0.0M
2022-07-18 39.53 40.06 39.24 39.56 0.0M
2022-07-15 39.53 39.53 38.56 39.23 0.0M
2022-07-14 40.08 40.60 39.23 39.70 0.0M
2022-07-13 40.45 40.88 39.52 40.27 0.0M
2022-07-12 40.71 41.37 40.37 41.03 0.0M
2022-07-11 40.81 41.13 40.37 40.65 0.0M
2022-07-08 41.73 42.17 41.41 41.89 0.0M
2022-07-07 41.26 42.74 41.26 42.46 0.0M
2022-07-06 40.57 41.14 40.13 41.08 0.0M
2022-07-05 40.50 41.22 39.89 41.03 0.0M
2022-07-04 40.55 40.74 40.09 40.37 0.0M
2022-07-01 41.22 41.78 40.83 41.32 0.0M
2022-06-30 41.60 41.60 40.51 41.13 0.0M
2022-06-29 41.96 42.36 41.36 42.36 0.0M
2022-06-28 41.32 42.74 40.94 41.51 0.0M
2022-06-27 43.72 43.72 42.27 42.46 0.1M
2022-06-24 43.70 44.63 43.69 44.45 0.0M
2022-06-23 43.10 43.69 42.74 43.02 0.0M
2022-06-22 43.22 43.42 41.87 42.74 0.0M
2022-06-21 43.31 43.87 43.08 43.40 0.0M
2022-06-20 42.17 42.64 42.12 42.44 0.0M
2022-06-17 42.46 44.53 41.96 42.08 0.1M
2022-06-16 42.91 42.91 41.26 41.89 0.0M
2022-06-15 43.76 44.54 43.40 44.35 0.0M
2022-06-14 43.47 44.02 42.87 43.59 0.1M
2022-06-13 43.54 43.59 41.79 42.74 0.1M
2022-06-10 44.73 45.32 44.02 44.35 0.0M
2022-06-09 44.20 47.54 43.88 43.97 0.1M
2022-06-08 43.69 45.82 43.59 45.40 0.1M
2022-06-07 41.23 42.60 41.23 42.17 0.0M
2022-06-06 40.51 42.26 40.51 41.79 0.0M
2022-06-03 41.13 41.51 40.56 40.65 0.0M
2022-06-02 40.79 41.53 40.37 41.32 0.0M
2022-06-01 40.49 41.11 39.99 40.37 0.0M
2022-05-31 40.35 41.03 40.13 40.37 0.1M
2022-05-30 39.18 39.80 39.18 39.52 0.0M
2022-05-27 38.36 39.13 38.04 38.66 0.0M
2022-05-26 37.41 39.13 37.41 39.04 0.0M
2022-05-25 37.99 38.27 37.23 37.71 0.0M
2022-05-24 38.47 38.48 36.85 37.23 0.0M
2022-05-23 39.52 39.79 38.47 39.09 0.0M
2022-05-20 39.90 40.74 39.13 39.89 0.0M
2022-05-19 39.49 40.45 38.96 40.27 0.0M
2022-05-18 41.84 42.07 39.34 39.51 0.1M
2022-05-17 42.01 43.12 41.60 42.12 0.1M
2022-05-16 40.98 41.41 40.47 41.13 0.0M
2022-05-13 41.06 42.08 40.56 42.08 0.0M
2022-05-12 39.27 40.60 39.19 40.46 0.1M
2022-05-11 40.90 40.90 38.85 39.22 0.0M
2022-05-10 38.78 39.55 37.53 38.47 0.1M
2022-05-09 38.95 39.32 37.42 37.42 0.0M
2022-05-06 40.20 40.46 38.96 39.51 0.0M
2022-05-05 42.00 42.41 40.01 40.84 0.0M
2022-05-04 42.19 43.02 41.60 43.02 0.0M
2022-05-03 43.59 43.87 43.13 43.21 0.0M
2022-05-02 42.55 43.12 41.61 43.12 0.0M
2022-04-29 42.37 43.28 42.17 42.17 0.1M
2022-04-28 38.29 39.23 38.00 39.08 0.0M
2022-04-27 38.11 38.82 37.90 38.56 0.0M
2022-04-26 37.81 38.09 37.18 37.32 0.0M
2022-04-25 37.05 37.78 36.47 37.78 0.0M
2022-04-22 38.01 38.56 37.05 37.80 0.0M
2022-04-21 38.69 38.81 37.23 37.52 0.1M
2022-04-20 40.87 40.87 39.23 39.34 0.0M
2022-04-19 40.75 41.22 39.90 41.13 0.0M
2022-04-14 41.80 41.98 40.63 40.63 0.0M
2022-04-13 41.98 42.21 41.22 41.71 0.0M
2022-04-12 40.61 41.39 40.19 40.51 0.0M
2022-04-11 39.88 41.88 38.96 40.84 0.1M
2022-04-08 41.06 41.36 40.85 40.89 0.0M
2022-04-07 41.89 41.89 40.75 41.47 0.0M
2022-04-06 42.63 42.97 41.03 41.79 0.0M
2022-04-05 43.40 43.69 42.08 42.74 0.0M
2022-04-04 42.55 43.69 42.35 43.69 0.0M
2022-04-01 40.46 43.34 40.46 41.79 0.1M
2022-03-31 43.04 43.34 42.01 42.01 0.0M
2022-03-30 44.14 44.30 43.00 43.50 0.0M
2022-03-29 43.73 44.99 43.41 44.60 0.1M
2022-03-28 42.55 43.40 42.26 43.40 0.0M
2022-03-25 41.02 42.00 40.71 42.00 0.1M
2022-03-24 43.03 43.03 41.60 42.60 0.1M
2022-03-23 45.51 45.75 42.21 43.80 0.1M
2022-03-22 44.20 46.30 44.08 46.10 0.1M
2022-03-21 43.39 44.39 42.78 43.70 0.1M
2022-03-18 44.57 47.20 43.66 46.90 0.1M
2022-03-17 45.04 45.19 42.41 44.08 0.2M
2022-03-16 42.20 48.00 41.81 45.80 0.3M
2022-03-15 35.05 37.00 33.71 36.10 0.3M
2022-03-14 40.45 40.45 36.60 37.70 0.3M
2022-03-11 42.73 43.50 40.91 41.20 0.1M
2022-03-10 44.56 44.56 42.81 43.01 0.1M
2022-03-09 44.72 45.86 44.43 45.86 0.0M
2022-03-08 44.78 45.60 44.41 45.00 0.1M
2022-03-07 45.84 46.40 44.43 44.80 0.1M
2022-03-04 46.56 47.20 45.32 46.20 0.1M
2022-03-03 48.16 48.30 47.01 47.39 0.0M
2022-03-02 48.78 49.20 48.20 48.69 0.0M
2022-03-01 49.76 49.76 48.51 49.03 0.0M
2022-02-28 47.72 48.61 47.51 47.82 0.1M
2022-02-25 48.30 49.00 47.81 48.35 0.0M
2022-02-24 48.76 49.80 47.80 49.80 0.1M
2022-02-23 50.41 50.63 49.20 49.80 0.0M
2022-02-22 49.62 50.97 49.51 49.75 0.1M
2022-02-21 50.62 50.62 48.60 48.70 0.1M
2022-02-18 53.80 53.80 51.65 53.10 0.0M
2022-02-17 53.42 54.46 53.11 53.11 0.0M
2022-02-16 53.51 54.19 53.22 53.50 0.0M
2022-02-15 52.83 53.95 52.71 53.95 0.0M
2022-02-14 52.85 54.00 51.80 52.81 0.1M
2022-02-11 53.39 53.98 52.81 52.81 0.0M
2022-02-10 54.29 54.64 53.40 53.40 0.0M
2022-02-09 53.77 55.18 53.74 55.18 0.0M
2022-02-08 52.97 54.09 52.56 53.86 0.0M
2022-02-07 53.37 53.96 52.80 53.50 0.0M
2022-02-04 53.79 54.40 53.11 54.37 0.0M
2022-02-03 54.70 55.25 53.70 54.18 0.1M
2022-02-02 55.52 55.74 54.30 55.30 0.1M
2022-02-01 55.39 55.89 55.05 55.40 0.1M
2022-01-31 53.99 55.96 53.53 55.95 0.1M
2022-01-28 53.26 53.45 51.72 53.45 0.0M
2022-01-27 52.33 53.77 52.33 53.00 0.0M
2022-01-26 53.54 54.39 52.60 52.76 0.1M
2022-01-25 52.41 53.49 52.16 52.90 0.1M
2022-01-24 52.96 53.30 50.11 51.70 0.1M
2022-01-21 53.45 53.79 52.00 53.20 0.1M
2022-01-20 53.03 54.58 52.85 53.77 0.1M
2022-01-19 49.68 50.94 49.44 50.94 0.0M
2022-01-18 49.93 49.93 48.43 49.49 0.1M
2022-01-17 50.95 51.34 50.59 50.76 0.0M
2022-01-14 51.09 51.64 50.59 51.64 0.1M
2022-01-13 51.81 51.93 50.31 50.31 0.1M
2022-01-12 52.31 53.43 52.18 52.99 0.1M
2022-01-11 49.98 52.07 49.96 51.83 0.1M
2022-01-10 49.50 49.98 48.82 49.84 0.1M
2022-01-07 48.90 49.26 48.20 49.11 0.1M
2022-01-06 47.46 49.01 47.46 48.35 0.1M
2022-01-05 47.75 48.43 46.90 47.17 0.2M
2022-01-04 49.31 50.37 48.86 49.49 0.1M
2022-01-03 49.57 50.35 49.31 50.23 0.1M