携程集团

TCOM
🏛️ 英国 →
75.65
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 75.18 76.04 74.72 75.65 0.0M
2025-09-25 76.80 76.80 75.54 75.57 0.0M
2025-09-24 77.18 77.91 76.98 77.06 0.0M
2025-09-23 77.09 77.60 76.69 76.95 0.0M
2025-09-22 76.70 78.19 76.70 77.71 0.0M
2025-09-19 78.21 78.49 77.42 78.38 0.0M
2025-09-18 77.10 78.58 76.91 78.44 0.0M
2025-09-17 77.45 77.79 76.26 76.45 0.0M
2025-09-16 74.12 76.86 74.12 76.74 0.0M
2025-09-15 73.42 74.73 73.42 74.51 0.0M
2025-09-12 74.54 74.58 73.64 74.00 0.0M
2025-09-11 74.00 74.39 73.50 73.88 0.0M
2025-09-10 72.90 73.08 71.78 72.33 0.0M
2025-09-09 71.95 72.44 71.85 72.42 0.0M
2025-09-08 72.88 73.10 72.02 72.41 0.0M
2025-09-05 73.66 73.66 72.63 72.63 0.0M
2025-09-04 72.00 72.36 70.92 72.28 0.0M
2025-09-03 71.20 71.38 70.72 71.01 0.0M
2025-09-02 72.80 72.80 70.87 71.48 0.0M
2025-08-29 74.75 75.78 73.56 74.75 0.0M
2025-08-28 75.20 75.20 68.01 75.20 0.0M
2025-08-27 65.04 66.95 64.09 65.04 0.0M
2025-08-26 64.90 66.20 64.88 64.90 0.0M
2025-08-25 66.22 66.49 65.10 66.22 0.0M
2025-08-22 64.19 64.52 64.00 64.19 0.0M
2025-08-21 63.47 64.12 63.20 63.47 0.0M
2025-08-20 62.94 63.70 62.73 62.94 0.0M
2025-08-19 64.75 64.76 64.10 64.75 0.0M
2025-08-18 62.76 64.00 62.76 62.76 0.0M
2025-08-15 61.97 62.78 61.85 61.97 0.0M
2025-08-14 60.54 62.03 60.31 60.54 0.0M
2025-08-13 61.94 62.20 60.81 61.94 0.0M
2025-08-12 59.53 60.32 59.46 59.53 0.0M
2025-08-11 59.85 60.16 59.59 59.85 0.0M
2025-08-08 58.77 61.48 58.60 58.77 0.0M
2025-08-07 61.85 63.10 61.85 61.85 0.0M
2025-08-06 61.93 62.00 61.23 61.93 0.0M
2025-08-05 61.50 62.12 61.49 61.50 0.0M
2025-08-04 62.07 62.21 61.66 62.07 0.0M
2025-08-01 60.13 61.97 60.00 60.13 0.0M
2025-07-31 62.42 62.52 61.66 62.42 0.0M
2025-07-30 62.20 63.03 62.20 62.20 0.0M
2025-07-29 63.53 63.64 63.08 63.53 0.0M
2025-07-28 63.35 64.08 63.26 63.35 0.0M
2025-07-25 64.55 64.57 63.86 64.55 0.1M
2025-07-24 64.44 64.89 64.19 64.44 0.0M
2025-07-23 64.69 65.15 63.70 64.69 0.0M
2025-07-22 62.64 63.70 62.43 62.64 0.0M
2025-07-21 63.77 64.18 63.35 63.77 0.0M
2025-07-18 63.68 63.86 62.91 63.68 0.0M
2025-07-17 62.68 63.12 62.44 62.68 0.0M
2025-07-16 63.10 65.12 62.94 63.10 0.0M
2025-07-15 62.06 62.95 61.23 62.06 0.0M
2025-07-14 62.18 62.39 61.60 62.18 0.0M
2025-07-11 61.97 63.30 61.83 61.97 0.0M
2025-07-10 61.80 62.59 61.67 61.80 0.0M
2025-07-09 60.54 60.80 60.36 60.54 0.0M
2025-07-08 60.96 61.46 60.48 60.96 0.0M
2025-07-07 61.41 62.07 60.33 61.41 0.0M
2025-07-03 59.06 59.12 58.41 59.06 0.0M
2025-07-02 59.20 59.35 58.80 59.20 0.0M
2025-07-01 59.08 59.13 58.48 59.08 0.0M
2025-06-30 58.68 58.88 57.90 58.68 0.0M
2025-06-27 58.71 58.74 58.19 58.71 0.0M
2025-06-26 59.12 59.33 58.64 59.12 0.0M
2025-06-25 59.20 59.61 58.95 59.20 0.0M
2025-06-24 58.69 58.99 58.04 58.69 0.0M
2025-06-23 56.29 57.62 55.94 56.29 0.0M
2025-06-20 55.99 56.95 55.99 55.99 0.0M
2025-06-18 56.86 58.52 56.74 56.86 0.0M
2025-06-17 61.04 61.55 60.61 61.04 0.0M
2025-06-16 60.82 61.17 60.38 60.82 0.0M
2025-06-13 59.95 60.22 59.65 59.95 0.0M
2025-06-12 60.95 61.11 60.76 60.95 0.0M
2025-06-11 61.28 62.34 61.16 61.28 0.0M
2025-06-10 62.09 62.60 61.41 62.09 0.0M
2025-06-09 61.47 62.42 61.00 61.47 0.0M
2025-06-06 60.57 60.57 59.50 60.57 0.0M
2025-06-05 61.99 62.35 61.42 61.99 0.0M
2025-06-04 61.56 61.97 60.74 61.56 0.0M
2025-06-03 62.89 63.98 62.67 62.89 0.0M
2025-06-02 63.36 63.65 62.85 63.36 0.0M
2025-05-30 63.11 63.17 62.30 36.30 0.0M
2025-05-29 65.18 65.18 63.97 36.30 0.0M
2025-05-28 62.46 63.17 62.41 36.30 0.0M
2025-05-27 61.87 62.95 61.87 36.30 0.0M
2025-05-23 36.30 36.30 36.30 36.30 0.0M
2025-05-22 36.30 36.30 36.30 36.30 0.0M
2025-05-21 36.30 36.30 36.30 36.30 0.0M
2025-05-20 36.30 36.30 36.30 36.30 0.0M
2025-05-19 36.30 36.30 36.30 36.30 0.0M
2025-05-16 36.30 36.30 36.30 36.30 0.0M
2025-05-15 36.30 36.30 36.30 36.30 0.0M
2025-05-14 36.30 36.30 36.30 36.30 0.0M
2025-05-13 36.30 36.30 36.30 36.30 0.0M
2025-05-12 36.30 36.30 36.30 36.30 0.0M
2025-05-09 36.30 36.30 36.30 36.30 0.0M
2025-05-08 36.30 36.30 36.30 36.30 0.0M
2025-05-07 36.30 36.30 36.30 36.30 0.0M
2025-05-06 36.30 36.30 36.30 36.30 0.0M
2025-05-05 60.08 60.08 60.08 60.08 0.0M
2025-05-02 36.30 36.30 36.30 36.30 0.0M
2025-05-01 36.30 36.30 36.30 36.30 0.0M
2025-04-30 36.30 36.30 36.30 36.30 0.0M
2025-04-29 36.30 36.30 36.30 36.30 0.0M
2025-04-28 36.30 36.30 36.30 36.30 0.1M
2025-04-25 36.30 36.30 36.30 36.30 0.1M
2025-04-24 36.30 36.30 36.30 36.30 0.0M
2025-04-23 36.30 36.30 36.30 36.30 0.0M
2025-04-22 36.30 36.30 36.30 36.30 0.0M
2025-04-17 36.30 36.30 36.30 36.30 0.0M
2025-04-16 36.30 36.30 36.30 36.30 0.0M
2025-04-15 36.30 36.30 36.30 36.30 0.0M
2025-04-14 36.30 36.30 36.30 36.30 0.0M
2025-04-11 36.30 36.30 36.30 36.30 0.0M
2025-04-10 36.30 36.30 36.30 36.30 0.0M
2025-04-09 36.30 36.30 36.30 36.30 0.0M
2025-04-08 36.30 36.30 36.30 36.30 0.0M
2025-04-07 36.30 36.30 36.30 36.30 0.0M
2025-04-04 36.30 36.30 36.30 36.30 0.0M
2025-04-03 36.30 36.30 36.30 36.30 0.0M
2025-04-02 36.30 36.30 36.30 36.30 0.0M
2025-04-01 36.30 36.30 36.30 36.30 0.1M
2025-03-31 36.30 36.30 36.30 36.30 0.0M
2025-03-28 36.30 36.30 36.30 36.30 0.0M
2025-03-27 36.30 36.30 36.30 36.30 0.0M
2025-03-26 36.30 36.30 36.30 36.30 0.0M
2025-03-25 36.30 36.30 36.30 36.30 0.0M
2025-03-24 36.30 36.30 36.30 36.30 0.0M
2025-03-21 36.30 36.30 36.30 36.30 0.0M
2025-03-20 36.30 36.30 36.30 36.30 0.0M
2025-03-19 36.30 36.30 36.30 36.30 0.0M
2025-03-18 36.30 36.30 36.30 36.30 0.0M
2025-03-17 36.30 36.30 36.30 36.30 0.0M
2025-03-14 36.30 36.30 36.30 36.30 0.0M
2025-03-13 36.30 36.30 36.30 36.30 0.0M
2025-03-12 36.30 36.30 36.30 36.30 0.1M
2025-03-11 36.30 36.30 36.30 36.30 0.0M
2025-03-10 36.30 36.30 36.30 36.30 0.0M
2025-03-07 36.30 36.30 36.30 36.30 0.0M
2025-03-06 36.30 36.30 36.30 36.30 0.0M
2025-03-05 36.30 36.30 36.30 36.30 0.0M
2025-03-04 36.30 36.30 36.30 36.30 0.0M
2025-03-03 36.30 36.30 36.30 36.30 0.0M
2025-02-28 36.30 36.30 36.30 36.30 0.0M
2025-02-27 36.30 36.30 36.30 36.30 0.0M
2025-02-26 36.30 36.30 36.30 36.30 0.0M
2025-02-25 36.30 36.30 36.30 36.30 0.2M
2025-02-24 36.30 36.30 36.30 36.30 0.0M
2025-02-21 36.30 36.30 36.30 36.30 0.0M
2025-02-20 36.30 36.30 36.30 36.30 0.0M
2025-02-19 36.30 36.30 36.30 36.30 0.0M
2025-02-18 36.30 36.30 36.30 36.30 0.0M
2025-02-17 36.30 36.30 36.30 36.30 0.0M
2025-02-14 36.30 36.30 36.30 36.30 0.0M
2025-02-13 36.30 36.30 36.30 36.30 0.0M
2025-02-12 36.30 36.30 36.30 36.30 0.0M
2025-02-11 36.30 36.30 36.30 36.30 0.0M
2025-02-10 36.30 36.30 36.30 36.30 0.0M
2025-02-07 36.30 36.30 36.30 36.30 0.0M
2025-02-06 36.30 36.30 36.30 36.30 0.0M
2025-02-05 36.30 36.30 36.30 36.30 0.0M
2025-02-04 36.30 36.30 36.30 36.30 0.0M
2025-02-03 36.30 36.30 36.30 36.30 0.0M
2025-01-31 36.30 36.30 36.30 36.30 0.0M
2025-01-30 36.30 36.30 36.30 36.30 0.0M
2025-01-29 36.30 36.30 36.30 36.30 0.0M
2025-01-28 36.30 36.30 36.30 36.30 0.0M
2025-01-27 36.30 36.30 36.30 36.30 0.0M
2025-01-24 36.30 36.30 36.30 36.30 0.0M
2025-01-23 36.30 36.30 36.30 36.30 0.0M
2025-01-22 36.30 36.30 36.30 36.30 0.0M
2025-01-21 36.30 36.30 36.30 36.30 0.0M
2025-01-20 36.30 36.30 36.30 36.30 0.0M
2025-01-17 36.30 36.30 36.30 36.30 0.0M
2025-01-16 36.30 36.30 36.30 36.30 0.0M
2025-01-15 36.30 36.30 36.30 36.30 0.0M
2025-01-14 36.30 36.30 36.30 36.30 0.0M
2025-01-13 36.30 36.30 36.30 36.30 0.0M
2025-01-10 36.30 36.30 36.30 36.30 0.0M
2025-01-09 36.30 36.30 36.30 36.30 0.0M
2025-01-08 36.30 36.30 36.30 36.30 0.0M
2025-01-07 36.30 36.30 36.30 36.30 0.0M
2025-01-06 36.30 36.30 36.30 36.30 0.0M
2025-01-03 36.30 36.30 36.30 36.30 0.0M
2025-01-02 36.30 36.30 36.30 36.30 0.0M