TCL电子

1070
🏛️ 香港 →
10.45
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
2021-12-31 3.93 4.05 3.93 4.05 0.8M
2021-12-30 3.93 3.98 3.89 3.93 1.3M
2021-12-29 3.99 3.99 3.86 3.91 1.7M
2021-12-28 4.00 4.00 3.95 3.96 1.8M
2021-12-24 4.01 4.06 3.96 4.00 0.6M
2021-12-23 4.00 4.06 3.96 4.03 2.7M
2021-12-22 4.00 4.02 3.96 3.98 2.0M
2021-12-21 3.95 3.97 3.86 3.96 3.4M
2021-12-20 3.93 4.04 3.85 3.87 3.8M
2021-12-17 4.05 4.06 3.90 3.93 6.4M
2021-12-16 4.04 4.11 3.99 4.03 5.9M
2021-12-15 4.28 4.28 4.05 4.08 7.5M
2021-12-14 4.38 4.42 4.23 4.24 2.4M
2021-12-13 4.51 4.55 4.37 4.37 4.2M
2021-12-10 4.40 4.58 4.40 4.46 8.0M
2021-12-09 4.21 4.45 4.21 4.42 11.2M
2021-12-08 4.30 4.30 4.21 4.24 1.3M
2021-12-07 4.13 4.31 4.13 4.28 3.7M
2021-12-06 4.16 4.25 4.07 4.12 3.6M
2021-12-03 4.27 4.38 4.16 4.18 9.4M
2021-12-02 4.32 4.38 4.25 4.29 3.8M
2021-12-01 4.15 4.36 4.13 4.35 7.3M
2021-11-30 4.06 4.25 4.06 4.12 6.2M
2021-11-29 4.08 4.12 4.01 4.04 5.4M
2021-11-26 4.24 4.25 4.07 4.10 5.7M
2021-11-25 4.20 4.36 4.15 4.28 9.0M
2021-11-24 4.27 4.31 4.12 4.18 6.6M
2021-11-23 4.37 4.43 4.26 4.27 5.2M
2021-11-22 4.45 4.47 4.29 4.37 4.8M
2021-11-19 4.35 4.47 4.28 4.38 4.2M
2021-11-18 4.46 4.48 4.31 4.35 5.5M
2021-11-17 4.46 4.55 4.40 4.47 4.7M
2021-11-16 4.64 4.67 4.47 4.49 10.5M
2021-11-15 4.35 4.72 4.26 4.62 17.5M
2021-11-12 4.42 4.43 4.28 4.33 5.0M
2021-11-11 4.46 4.46 4.29 4.36 6.7M
2021-11-10 4.20 4.55 4.19 4.47 16.6M
2021-11-09 4.03 4.21 3.96 4.20 7.8M
2021-11-08 4.14 4.19 3.99 4.01 3.4M
2021-11-05 4.21 4.23 4.11 4.14 5.6M
2021-11-04 4.12 4.24 4.11 4.23 4.6M
2021-11-03 4.15 4.24 4.03 4.13 5.5M
2021-11-02 4.26 4.28 4.05 4.11 7.3M
2021-11-01 4.29 4.32 4.14 4.21 13.3M
2021-10-29 4.16 4.34 4.07 4.23 15.5M
2021-10-28 3.88 4.48 3.80 4.12 39.2M
2021-10-27 3.81 3.92 3.71 3.84 6.8M
2021-10-26 3.90 3.92 3.81 3.81 2.1M
2021-10-25 3.94 3.99 3.80 3.88 4.2M
2021-10-22 3.97 4.04 3.93 4.03 6.6M
2021-10-21 3.98 4.02 3.88 3.93 8.1M
2021-10-20 3.95 4.11 3.94 3.98 5.4M
2021-10-19 3.82 3.94 3.80 3.91 3.9M
2021-10-18 3.87 3.87 3.77 3.82 2.6M
2021-10-15 3.88 3.89 3.74 3.81 5.1M
2021-10-12 3.80 3.90 3.73 3.77 3.7M
2021-10-11 3.85 3.92 3.81 3.85 2.0M
2021-10-08 3.82 3.91 3.80 3.85 4.2M
2021-10-07 3.71 3.82 3.71 3.81 2.9M
2021-10-06 3.70 3.71 3.59 3.71 2.5M
2021-10-05 3.78 3.79 3.65 3.65 4.7M
2021-10-04 3.88 3.88 3.77 3.79 1.9M
2021-09-30 3.92 3.93 3.83 3.88 3.9M
2021-09-29 3.86 3.96 3.83 3.92 2.5M
2021-09-28 3.86 4.06 3.86 3.94 5.5M
2021-09-27 3.99 4.07 3.85 3.86 6.7M
2021-09-24 4.11 4.11 3.97 3.99 2.2M
2021-09-23 4.00 4.13 4.00 4.10 5.3M
2021-09-21 3.88 3.98 3.84 3.95 2.1M
2021-09-20 4.06 4.06 3.85 3.89 3.2M
2021-09-17 4.01 4.09 3.94 4.06 3.0M
2021-09-16 4.11 4.18 3.98 4.01 5.0M
2021-09-15 4.31 4.31 4.15 4.18 5.6M
2021-09-14 4.50 4.50 4.28 4.31 4.7M
2021-09-13 4.49 4.57 4.42 4.47 5.6M
2021-09-10 4.32 4.51 4.31 4.49 7.7M
2021-09-09 4.39 4.39 4.25 4.28 5.7M
2021-09-08 4.47 4.48 4.37 4.39 6.3M
2021-09-07 4.45 4.50 4.33 4.44 6.4M
2021-09-06 4.23 4.47 4.17 4.44 10.0M
2021-09-03 4.22 4.26 4.18 4.21 4.0M
2021-09-02 4.26 4.26 4.14 4.22 4.5M
2021-09-01 4.14 4.27 4.13 4.20 8.2M
2021-08-31 4.06 4.14 4.02 4.12 6.3M
2021-08-30 3.97 4.08 3.93 4.08 5.2M
2021-08-27 4.03 4.05 3.97 3.97 4.8M
2021-08-26 4.21 4.21 3.99 4.01 6.7M
2021-08-25 4.10 4.22 4.05 4.17 13.5M
2021-08-24 4.03 4.11 3.97 4.09 11.1M
2021-08-23 4.02 4.03 3.95 4.01 6.7M
2021-08-20 4.03 4.03 3.84 3.97 8.4M
2021-08-19 4.16 4.20 3.98 4.03 6.6M
2021-08-18 4.18 4.19 4.07 4.17 9.4M
2021-08-17 4.15 4.24 4.05 4.17 8.1M
2021-08-16 4.29 4.31 4.13 4.14 10.1M
2021-08-13 4.32 4.36 4.18 4.28 8.0M
2021-08-12 4.36 4.36 4.25 4.31 9.6M
2021-08-11 4.41 4.44 4.32 4.35 11.1M
2021-08-10 4.33 4.52 4.30 4.40 18.8M
2021-08-09 4.50 4.72 4.30 4.32 21.8M
2021-08-06 4.52 4.59 4.38 4.50 8.7M
2021-08-05 4.57 4.72 4.47 4.52 10.4M
2021-08-04 4.30 4.61 4.30 4.54 13.6M
2021-08-03 4.42 4.49 4.20 4.27 10.9M
2021-08-02 4.07 4.52 4.02 4.52 15.5M
2021-07-30 4.09 4.09 3.85 3.96 8.5M
2021-07-29 4.00 4.10 3.98 4.01 4.3M
2021-07-28 3.75 3.95 3.75 3.95 5.2M
2021-07-27 3.96 4.12 3.68 3.72 6.7M
2021-07-26 4.22 4.22 3.95 3.96 5.4M
2021-07-23 4.29 4.29 4.16 4.21 3.2M
2021-07-22 4.20 4.29 4.17 4.27 2.0M
2021-07-21 4.30 4.30 4.16 4.17 4.1M
2021-07-20 4.33 4.42 4.20 4.26 3.6M
2021-07-19 4.50 4.55 4.31 4.33 4.3M
2021-07-16 4.44 4.55 4.44 4.50 3.9M
2021-07-15 4.48 4.54 4.41 4.44 3.6M
2021-07-14 4.52 4.55 4.48 4.48 2.4M
2021-07-13 4.50 4.58 4.46 4.51 4.3M
2021-07-12 4.34 4.53 4.33 4.50 7.2M
2021-07-09 4.33 4.35 4.19 4.31 4.3M
2021-07-08 4.45 4.45 4.27 4.31 4.6M
2021-07-07 4.40 4.45 4.37 4.42 4.7M
2021-07-06 4.49 4.53 4.41 4.50 2.5M
2021-07-05 4.55 4.55 4.42 4.46 3.3M
2021-07-02 4.64 4.69 4.46 4.48 5.8M
2021-06-30 4.60 4.73 4.55 4.63 5.8M
2021-06-29 4.65 4.72 4.56 4.57 3.2M
2021-06-28 4.75 4.75 4.60 4.71 1.7M
2021-06-25 4.71 4.75 4.64 4.71 4.9M
2021-06-24 4.56 4.70 4.50 4.68 6.6M
2021-06-23 4.51 4.59 4.51 4.55 4.5M
2021-06-22 4.60 4.60 4.48 4.53 3.5M
2021-06-21 4.70 4.70 4.48 4.51 5.5M
2021-06-18 4.53 4.72 4.51 4.70 8.9M
2021-06-17 4.46 4.59 4.40 4.53 6.4M
2021-06-16 4.54 4.59 4.47 4.49 7.1M
2021-06-15 4.81 4.81 4.54 4.57 10.0M
2021-06-11 4.96 4.96 4.75 4.79 13.0M
2021-06-10 4.97 4.98 4.87 4.92 5.5M
2021-06-09 4.97 4.98 4.91 4.94 3.0M
2021-06-08 5.00 5.09 4.95 4.97 3.0M
2021-06-07 5.05 5.07 4.93 4.99 4.1M
2021-06-04 5.08 5.13 5.03 5.05 2.4M
2021-06-03 5.21 5.25 5.07 5.09 4.0M
2021-06-02 5.23 5.28 5.12 5.17 4.3M
2021-06-01 5.15 5.21 5.10 5.16 3.4M
2021-05-31 5.21 5.21 5.11 5.16 5.3M
2021-05-28 5.33 5.33 5.16 5.20 4.5M
2021-05-27 5.23 5.30 5.18 5.30 5.7M
2021-05-26 5.32 5.39 5.23 5.31 6.3M
2021-05-25 5.23 5.34 5.17 5.31 2.8M
2021-05-24 5.28 5.29 5.15 5.16 4.5M
2021-05-21 5.23 5.36 5.16 5.28 4.9M
2021-05-20 5.20 5.26 5.14 5.23 3.7M
2021-05-18 5.21 5.23 5.13 5.21 3.5M
2021-05-17 5.19 5.28 5.09 5.16 6.5M
2021-05-14 5.13 5.22 5.03 5.19 4.5M
2021-05-13 5.18 5.21 5.08 5.08 6.7M
2021-05-12 5.33 5.36 5.24 5.29 4.7M
2021-05-11 5.42 5.42 5.20 5.33 4.8M
2021-05-10 5.53 5.56 5.40 5.42 4.0M
2021-05-07 5.60 5.77 5.47 5.48 6.5M
2021-05-06 5.69 5.76 5.56 5.59 5.4M
2021-05-05 5.75 5.78 5.66 5.70 1.1M
2021-05-04 5.66 5.83 5.61 5.76 2.6M
2021-05-03 5.74 5.74 5.55 5.61 3.3M
2021-04-30 5.91 5.91 5.68 5.74 5.0M
2021-04-29 6.06 6.08 5.85 5.87 4.5M
2021-04-28 6.05 6.05 5.94 6.04 2.7M
2021-04-27 6.06 6.10 5.90 6.05 3.4M
2021-04-26 5.96 6.10 5.87 6.00 4.9M
2021-04-23 5.83 5.99 5.82 5.95 6.0M
2021-04-22 5.99 5.99 5.82 5.83 4.2M
2021-04-21 6.00 6.00 5.84 5.88 3.4M
2021-04-20 6.07 6.09 5.94 6.00 3.5M
2021-04-19 5.85 6.08 5.78 6.07 4.7M
2021-04-16 5.93 5.94 5.83 5.88 2.1M
2021-04-15 5.99 5.99 5.81 5.87 3.7M
2021-04-14 5.95 6.05 5.85 5.99 2.9M
2021-04-13 6.03 6.03 5.82 5.85 5.0M
2021-04-12 6.10 6.12 5.93 5.95 4.1M
2021-04-09 6.27 6.27 6.04 6.10 5.2M
2021-04-08 6.20 6.30 6.17 6.23 5.0M
2021-04-07 6.32 6.38 6.17 6.21 5.6M
2021-04-01 6.10 6.25 6.02 6.23 9.9M
2021-03-31 6.07 6.16 5.97 6.01 6.2M
2021-03-30 6.00 6.10 5.92 6.03 7.8M
2021-03-29 6.20 6.20 5.87 5.99 8.6M
2021-03-26 6.30 6.36 5.88 6.08 12.8M
2021-03-25 6.15 6.20 5.90 6.13 5.9M
2021-03-24 6.34 6.34 6.11 6.15 5.2M
2021-03-23 6.70 6.76 6.27 6.35 5.6M
2021-03-22 6.50 6.78 6.48 6.70 7.5M
2021-03-19 6.47 6.66 6.36 6.50 4.3M
2021-03-18 6.56 6.72 6.54 6.56 4.2M
2021-03-17 6.52 6.68 6.44 6.54 4.9M
2021-03-16 6.58 6.58 6.39 6.50 4.5M
2021-03-15 6.45 6.54 6.28 6.38 3.7M
2021-03-12 6.63 6.63 6.36 6.42 5.1M
2021-03-11 6.36 6.62 6.33 6.55 5.9M
2021-03-10 6.25 6.45 6.20 6.30 6.6M
2021-03-09 5.99 6.35 5.81 6.11 9.2M
2021-03-08 6.30 6.53 5.90 5.90 11.8M
2021-03-05 6.00 6.41 5.93 6.28 11.7M
2021-03-04 6.38 6.38 6.11 6.12 4.8M
2021-03-03 6.36 6.41 6.20 6.41 4.6M
2021-03-02 6.50 6.59 6.17 6.24 7.7M
2021-03-01 6.50 6.50 6.30 6.42 5.0M
2021-02-26 6.30 6.59 6.23 6.32 8.1M
2021-02-25 6.69 6.84 6.56 6.65 8.2M
2021-02-24 6.77 7.00 6.46 6.55 15.0M
2021-02-23 6.89 6.98 6.73 6.74 11.0M
2021-02-22 7.45 7.50 6.90 6.93 10.6M
2021-02-19 7.37 7.45 7.03 7.34 7.5M
2021-02-18 7.62 7.70 7.32 7.38 9.0M
2021-02-17 7.50 7.68 7.33 7.62 6.0M
2021-02-16 7.28 7.53 7.20 7.41 7.4M
2021-02-11 7.51 7.51 7.18 7.28 3.4M
2021-02-10 7.56 7.59 7.23 7.37 6.6M
2021-02-09 7.53 7.53 7.22 7.45 6.3M
2021-02-08 7.38 7.58 7.32 7.50 5.6M
2021-02-05 7.89 7.91 7.36 7.40 16.0M
2021-02-04 7.70 7.95 7.53 7.83 17.3M
2021-02-03 7.28 7.91 7.16 7.70 23.6M
2021-02-02 7.41 7.44 7.16 7.29 7.7M
2021-02-01 6.80 7.36 6.68 7.24 16.9M
2021-01-29 6.73 6.82 6.46 6.65 10.4M
2021-01-28 7.08 7.08 6.60 6.61 16.2M
2021-01-27 7.20 7.38 6.80 7.18 9.4M
2021-01-26 7.29 7.59 7.06 7.18 15.7M
2021-01-25 6.96 7.44 6.81 7.29 24.1M
2021-01-22 7.16 7.26 6.81 6.89 12.3M
2021-01-21 7.00 7.47 7.00 7.13 33.7M
2021-01-20 6.73 6.99 6.58 6.94 25.5M
2021-01-19 6.78 6.95 6.60 6.65 25.2M
2021-01-18 6.28 6.84 6.16 6.71 33.1M
2021-01-15 6.30 6.30 5.98 6.15 11.4M
2021-01-14 6.43 6.43 6.11 6.21 9.8M
2021-01-13 6.40 6.53 6.22 6.26 14.6M
2021-01-12 5.99 6.30 5.92 6.28 22.1M
2021-01-11 5.59 5.97 5.54 5.88 14.1M
2021-01-08 5.77 5.77 5.55 5.59 9.7M
2021-01-07 5.83 5.85 5.69 5.74 4.8M
2021-01-06 5.73 5.83 5.64 5.83 9.0M
2021-01-05 5.80 5.80 5.58 5.70 9.8M
2021-01-04 5.81 5.88 5.70 5.80 6.8M