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
2023-12-29 33.84 34.00 33.58 33.64 0.0M
2023-12-28 33.61 33.94 33.42 33.83 0.1M
2023-12-27 33.14 33.37 32.71 32.80 0.1M
2023-12-22 31.67 33.39 31.21 33.07 0.3M
2023-12-21 36.32 36.76 36.21 36.60 0.0M
2023-12-20 36.49 36.79 36.17 36.17 0.0M
2023-12-19 36.33 36.99 36.18 36.70 0.0M
2023-12-18 36.51 36.70 35.80 36.01 0.0M
2023-12-15 36.42 37.14 36.42 36.80 0.0M
2023-12-14 35.95 36.74 35.71 36.59 0.0M
2023-12-13 36.13 36.59 36.03 36.10 0.0M
2023-12-12 36.99 37.23 36.47 36.70 0.0M
2023-12-11 36.22 36.99 36.01 36.99 0.0M
2023-12-08 36.05 36.54 36.02 36.11 0.0M
2023-12-07 36.31 36.76 36.21 36.75 0.0M
2023-12-06 36.79 37.08 36.52 37.06 0.0M
2023-12-05 36.33 36.90 36.11 36.80 0.0M
2023-12-04 37.16 37.79 36.70 37.40 0.0M
2023-12-01 37.55 37.82 37.12 37.80 0.0M
2023-11-30 37.73 38.49 37.73 38.31 0.0M
2023-11-29 36.97 37.43 36.64 36.91 0.0M
2023-11-28 37.39 37.70 37.21 37.65 0.0M
2023-11-27 37.76 38.18 37.50 37.54 0.0M
2023-11-24 37.90 38.20 37.28 37.66 0.0M
2023-11-23 38.49 38.74 38.41 38.44 0.0M
2023-11-22 38.15 38.37 37.75 37.75 0.0M
2023-11-21 38.06 38.24 37.40 38.10 0.0M
2023-11-20 38.29 38.69 37.91 38.68 0.0M
2023-11-17 37.16 37.78 37.07 37.51 0.0M
2023-11-16 38.41 38.49 37.51 38.10 0.0M
2023-11-15 37.64 39.69 37.64 39.35 0.1M
2023-11-14 37.03 37.59 36.85 37.30 0.0M
2023-11-13 36.54 37.61 36.54 37.50 0.0M
2023-11-10 36.16 36.60 36.08 36.60 0.0M
2023-11-09 36.69 37.16 36.46 36.75 0.0M
2023-11-08 37.01 37.29 36.76 36.97 0.0M
2023-11-07 36.89 37.13 36.60 37.11 0.0M
2023-11-06 37.18 37.43 36.91 36.91 0.0M
2023-11-03 36.11 36.69 36.11 36.41 0.0M
2023-11-02 34.76 35.29 34.52 35.00 0.0M
2023-11-01 34.78 35.12 34.53 35.00 0.0M
2023-10-31 35.04 35.10 34.51 34.90 0.0M
2023-10-30 35.50 35.85 35.02 35.16 0.0M
2023-10-27 35.36 35.68 34.40 34.80 0.0M
2023-10-26 35.01 35.14 34.47 35.01 0.0M
2023-10-25 34.99 35.20 34.28 34.58 0.0M
2023-10-24 34.00 35.50 33.76 35.30 0.0M
2023-10-23 34.42 34.86 34.01 34.57 0.0M
2023-10-20 34.89 34.97 34.50 34.51 0.0M
2023-10-19 35.85 35.85 34.72 35.00 0.0M
2023-10-18 36.29 36.40 35.70 36.09 0.0M
2023-10-17 36.44 36.80 36.35 36.40 0.0M
2023-10-16 36.70 37.49 36.31 37.49 0.0M
2023-10-13 37.22 37.39 36.91 36.91 0.0M
2023-10-12 38.15 38.27 37.30 37.30 0.0M
2023-10-11 37.64 38.19 37.23 37.70 0.0M
2023-10-10 37.16 37.99 37.01 37.60 0.0M
2023-10-09 36.90 37.49 36.70 37.20 0.0M
2023-10-06 36.84 37.47 36.42 37.33 0.0M
2023-10-05 36.50 36.71 36.17 36.50 0.0M
2023-10-04 35.99 36.41 35.96 36.41 0.0M
2023-10-03 36.39 36.68 36.06 36.20 0.0M
2023-10-02 36.49 36.95 36.44 36.75 0.0M
2023-09-29 36.86 37.09 36.35 36.35 0.0M
2023-09-28 36.44 36.44 35.91 36.30 0.0M
2023-09-27 36.43 36.70 36.27 36.70 0.0M
2023-09-26 36.56 36.56 35.90 36.49 0.0M
2023-09-25 36.54 36.90 36.21 36.70 0.0M
2023-09-22 36.78 37.76 36.78 37.50 0.0M
2023-09-21 36.40 36.44 35.80 35.99 0.0M
2023-09-20 37.12 37.22 36.72 37.20 0.0M
2023-09-19 37.25 37.58 37.01 37.06 0.0M
2023-09-18 37.79 37.83 37.03 37.34 0.0M
2023-09-15 38.01 38.39 37.61 37.80 0.0M
2023-09-14 38.08 38.68 37.52 38.68 0.0M
2023-09-13 38.10 38.23 37.82 38.00 0.0M
2023-09-12 38.32 38.86 38.20 38.32 0.0M
2023-09-11 38.32 38.49 38.14 38.39 0.0M
2023-09-08 38.00 38.00 37.20 37.80 0.0M
2023-09-07 38.33 38.44 37.60 37.60 0.0M
2023-09-06 38.89 39.30 38.57 39.00 0.0M
2023-09-05 39.01 39.33 38.71 38.71 0.0M
2023-09-04 39.35 39.56 39.10 39.24 0.0M
2023-09-01 38.20 39.50 38.01 39.25 0.0M
2023-08-31 37.98 38.50 37.57 38.22 0.0M
2023-08-30 38.37 38.60 37.90 38.41 0.0M
2023-08-29 38.76 39.30 38.34 38.81 0.0M
2023-08-28 38.52 38.99 38.01 38.50 0.0M
2023-08-25 37.92 38.11 37.50 37.81 0.0M
2023-08-24 38.18 38.49 37.60 37.80 0.0M
2023-08-23 37.55 37.95 37.15 37.45 0.0M
2023-08-22 36.95 37.60 36.82 37.30 0.0M
2023-08-21 37.38 37.69 37.01 37.10 0.0M
2023-08-18 38.59 38.59 37.53 37.70 0.0M
2023-08-17 38.56 39.27 38.56 38.70 0.1M
2023-08-16 38.31 38.64 37.12 37.49 0.0M
2023-08-15 38.93 39.14 38.11 38.40 0.0M
2023-08-14 38.70 39.08 38.30 38.61 0.0M
2023-08-11 39.35 39.35 38.22 38.50 0.0M
2023-08-10 39.31 40.27 39.03 39.60 0.0M
2023-08-09 38.77 39.24 38.51 39.10 0.0M
2023-08-08 39.04 39.06 38.41 38.70 0.0M
2023-08-07 39.52 39.93 38.86 39.15 0.0M
2023-08-04 40.11 40.31 39.59 39.59 0.0M
2023-08-03 40.44 40.89 40.01 40.60 0.0M
2023-08-02 40.07 40.30 39.60 39.80 0.0M
2023-08-01 40.98 41.68 40.66 40.80 0.0M
2023-07-31 41.54 42.00 40.81 42.00 0.0M
2023-07-28 40.74 41.70 40.62 41.70 0.1M
2023-07-27 39.67 40.06 39.30 39.60 0.0M
2023-07-26 39.36 40.09 39.01 39.90 0.0M
2023-07-25 39.19 40.50 39.19 39.70 0.0M
2023-07-24 37.57 39.50 37.21 39.00 0.0M
2023-07-21 38.07 38.40 37.75 38.20 0.0M
2023-07-20 38.13 38.39 37.51 38.10 0.0M
2023-07-19 37.72 38.80 37.72 38.30 0.0M
2023-07-18 38.48 38.62 37.91 38.20 0.0M
2023-07-17 39.40 39.99 39.16 39.25 0.0M
2023-07-14 40.21 40.49 39.70 39.80 0.0M
2023-07-13 40.09 40.83 39.87 40.79 0.0M
2023-07-12 39.30 40.50 38.98 40.30 0.0M
2023-07-11 38.97 39.30 38.37 39.30 0.0M
2023-07-10 38.51 38.86 38.09 38.60 0.0M
2023-07-07 38.34 39.60 38.05 39.00 0.0M
2023-07-06 38.64 38.98 37.80 37.80 0.0M
2023-07-05 39.39 39.39 38.82 38.82 0.0M
2023-07-04 39.64 39.79 39.27 39.39 0.0M
2023-07-03 39.32 39.96 39.11 39.27 0.0M
2023-06-30 38.74 39.19 38.72 39.19 0.0M
2023-06-29 39.01 39.22 38.56 38.80 0.0M
2023-06-28 39.11 39.49 38.90 39.23 0.0M
2023-06-27 39.88 40.19 39.30 39.76 0.0M
2023-06-26 38.98 39.29 38.82 38.82 0.0M
2023-06-23 39.39 39.97 38.83 38.83 0.0M
2023-06-22 39.50 39.87 39.02 39.66 0.0M
2023-06-21 39.56 40.03 39.41 39.70 0.0M
2023-06-20 40.99 40.99 39.91 40.00 0.0M
2023-06-19 41.45 42.00 41.09 41.94 0.0M
2023-06-16 42.24 42.48 41.65 41.70 0.0M
2023-06-15 41.76 41.99 41.35 41.80 0.0M
2023-06-14 41.16 41.80 40.47 41.70 0.0M
2023-06-13 40.75 41.09 40.51 40.66 0.0M
2023-06-12 40.02 40.27 39.90 39.91 0.0M
2023-06-09 40.18 40.18 39.63 39.86 0.0M
2023-06-08 39.52 40.13 39.46 39.70 0.0M
2023-06-07 40.12 40.39 39.40 39.51 0.0M
2023-06-06 39.36 40.75 39.07 40.60 0.0M
2023-06-05 39.84 40.42 39.65 39.90 0.0M
2023-06-02 39.22 40.49 39.16 40.00 0.0M
2023-06-01 38.13 38.60 37.41 38.50 0.0M
2023-05-31 37.05 37.38 36.61 37.09 0.0M
2023-05-30 37.62 37.91 36.61 36.80 0.0M
2023-05-29 37.34 37.70 37.01 37.65 0.0M
2023-05-26 37.88 38.70 37.63 38.30 0.0M
2023-05-25 38.12 38.62 37.80 37.81 0.1M
2023-05-24 39.37 39.64 38.63 38.64 0.0M
2023-05-23 40.00 40.01 39.01 39.01 0.0M
2023-05-22 40.16 40.70 39.96 40.20 0.0M
2023-05-19 39.51 39.74 39.24 39.30 0.0M
2023-05-18 39.68 40.38 39.43 39.70 0.0M
2023-05-17 40.81 41.40 40.01 41.40 0.0M
2023-05-16 40.15 40.88 40.11 40.30 0.0M
2023-05-15 40.01 41.00 39.69 40.80 0.0M
2023-05-12 38.32 38.44 37.92 37.92 0.0M
2023-05-11 37.88 39.00 37.56 38.95 0.0M
2023-05-10 38.29 38.74 38.12 38.40 0.0M
2023-05-09 38.80 38.80 37.81 38.25 0.0M
2023-05-08 39.20 39.40 39.11 39.40 0.0M
2023-05-05 39.40 39.98 39.00 39.67 0.0M
2023-05-04 38.31 39.29 38.31 39.00 0.0M
2023-05-03 38.78 39.20 38.63 39.20 0.0M
2023-05-02 40.22 40.29 38.92 39.00 0.0M
2023-04-28 40.01 40.50 39.79 40.20 0.0M
2023-04-27 39.55 40.29 39.23 40.00 0.0M
2023-04-26 40.68 40.79 39.69 40.10 0.0M
2023-04-25 38.75 39.19 38.35 38.80 0.0M
2023-04-24 39.69 39.79 39.01 39.39 0.0M
2023-04-21 40.78 40.78 40.12 40.40 0.0M
2023-04-20 41.49 41.61 41.02 41.02 0.0M
2023-04-19 41.75 41.80 41.21 41.50 0.0M
2023-04-18 42.39 43.09 42.01 42.30 0.0M
2023-04-17 42.41 43.20 42.41 43.01 0.0M
2023-04-14 41.79 42.35 41.53 41.70 0.0M
2023-04-13 41.30 42.60 41.30 42.26 0.0M
2023-04-12 42.15 42.15 40.21 40.99 0.1M
2023-04-11 43.54 44.08 43.31 43.50 0.0M
2023-04-06 44.79 45.47 44.34 45.47 0.0M
2023-04-05 45.39 45.39 44.11 44.55 0.0M
2023-04-04 44.99 45.39 44.69 44.81 0.0M
2023-04-03 45.35 45.80 45.01 45.20 0.0M
2023-03-31 45.63 45.69 45.01 45.30 0.0M
2023-03-30 45.06 46.20 44.73 45.80 0.0M
2023-03-29 45.25 45.90 45.01 45.50 0.0M
2023-03-28 44.62 46.00 44.41 46.00 0.0M
2023-03-27 43.84 43.98 42.13 42.95 0.0M
2023-03-24 44.29 44.65 43.76 44.21 0.0M
2023-03-23 43.00 44.70 43.00 44.10 0.1M
2023-03-22 41.01 41.90 40.61 40.61 0.0M
2023-03-21 40.81 41.20 40.30 41.10 0.0M
2023-03-20 39.81 40.58 39.39 40.13 0.0M
2023-03-17 40.65 41.10 39.70 39.70 0.0M
2023-03-16 40.27 41.00 39.79 40.50 0.0M
2023-03-15 41.00 41.18 40.30 40.30 0.0M
2023-03-14 40.69 41.80 40.44 41.50 0.0M
2023-03-13 41.14 41.21 40.02 40.85 0.0M
2023-03-10 40.06 40.38 39.51 40.00 0.0M
2023-03-09 41.75 41.75 39.81 40.00 0.0M
2023-03-08 42.01 42.39 41.82 42.30 0.0M
2023-03-07 42.65 42.80 42.06 42.57 0.0M
2023-03-06 43.51 43.74 43.01 43.01 0.0M
2023-03-03 44.58 44.60 44.00 44.20 0.0M
2023-03-02 43.79 44.70 43.20 44.70 0.0M
2023-03-01 44.03 44.44 43.31 43.68 0.0M
2023-02-28 42.03 42.03 41.10 41.53 0.0M
2023-02-27 41.73 42.35 41.73 42.10 0.0M
2023-02-24 42.35 42.36 41.00 41.15 0.0M
2023-02-23 42.58 43.12 41.70 41.80 0.0M
2023-02-22 42.69 42.88 42.01 42.30 0.0M
2023-02-21 43.66 43.66 42.71 42.79 0.0M
2023-02-20 45.00 45.26 44.73 44.73 0.0M
2023-02-17 45.08 45.13 43.70 44.25 0.1M
2023-02-16 45.31 46.00 45.01 45.80 0.0M
2023-02-15 44.90 45.60 44.42 45.10 0.0M
2023-02-14 45.09 45.50 44.67 45.20 0.0M
2023-02-13 45.90 46.50 45.42 46.30 0.0M
2023-02-10 45.95 46.20 45.01 45.70 0.0M
2023-02-09 46.72 47.22 46.35 46.55 0.0M
2023-02-08 45.15 45.38 44.70 44.80 0.0M
2023-02-07 45.00 45.47 44.51 44.90 0.0M
2023-02-06 44.26 44.80 44.00 44.70 0.0M
2023-02-03 45.01 45.50 44.59 44.80 0.0M
2023-02-02 44.80 45.39 44.10 44.30 0.1M
2023-02-01 44.81 45.40 44.25 44.90 0.0M
2023-01-31 44.60 46.35 44.31 45.00 0.0M
2023-01-30 45.72 45.98 44.83 45.27 0.1M
2023-01-27 48.38 48.65 48.12 48.17 0.0M
2023-01-26 47.41 48.10 47.14 48.00 0.0M
2023-01-25 46.99 47.00 46.01 46.95 0.0M
2023-01-24 47.10 47.23 46.27 47.05 0.0M
2023-01-23 46.41 47.30 46.10 46.70 0.1M
2023-01-20 46.00 46.60 45.74 46.40 0.0M
2023-01-19 45.18 45.70 44.61 45.40 0.1M
2023-01-18 44.58 44.99 44.23 44.40 0.0M
2023-01-17 43.60 44.50 43.50 44.21 0.0M
2023-01-16 43.15 43.85 43.15 43.70 0.0M
2023-01-13 43.50 44.20 43.36 44.00 0.0M
2023-01-12 42.67 43.50 42.34 42.85 0.0M
2023-01-11 44.34 45.47 44.04 44.70 0.0M
2023-01-10 42.85 43.95 42.65 43.87 0.0M
2023-01-09 43.17 43.70 42.86 43.00 0.0M
2023-01-06 42.66 43.38 42.11 42.98 0.0M
2023-01-05 42.09 43.20 41.71 42.91 0.0M
2023-01-04 40.95 43.21 40.91 43.02 0.1M
2023-01-03 39.05 40.46 39.05 40.08 0.0M
2023-01-02 37.69 38.56 37.63 38.36 0.0M