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
2024-12-31 6.34 6.39 6.21 6.35 4.3M
2024-12-30 6.18 6.44 6.18 6.28 5.8M
2024-12-27 6.21 6.30 6.02 6.22 12.5M
2024-12-24 6.19 6.27 6.08 6.21 2.1M
2024-12-23 5.88 6.30 5.88 6.24 11.1M
2024-12-20 6.03 6.20 5.86 5.94 11.2M
2024-12-19 6.00 6.05 5.91 6.00 7.7M
2024-12-18 6.14 6.21 6.04 6.08 5.0M
2024-12-17 5.95 6.34 5.80 6.14 14.9M
2024-12-16 6.03 6.05 5.74 5.85 8.3M
2024-12-13 5.94 6.03 5.90 5.97 11.8M
2024-12-12 5.61 6.05 5.59 5.94 19.4M
2024-12-11 5.23 5.74 5.23 5.63 17.4M
2024-12-10 5.30 5.42 5.22 5.24 9.0M
2024-12-09 5.09 5.21 4.97 5.20 7.3M
2024-12-06 5.19 5.19 5.05 5.08 5.0M
2024-12-05 5.24 5.28 5.08 5.13 3.7M
2024-12-04 5.24 5.30 5.20 5.22 2.7M
2024-12-03 5.13 5.28 5.13 5.25 4.0M
2024-12-02 5.16 5.22 5.06 5.15 2.3M
2024-11-29 5.01 5.28 5.01 5.15 4.8M
2024-11-28 5.19 5.22 5.01 5.06 4.2M
2024-11-27 4.92 5.24 4.92 5.18 7.1M
2024-11-26 5.00 5.05 4.85 4.90 16.5M
2024-11-25 5.15 5.22 5.07 5.13 2.4M
2024-11-22 5.24 5.30 5.11 5.13 4.7M
2024-11-21 5.34 5.40 5.25 5.26 3.2M
2024-11-20 5.38 5.39 5.26 5.34 2.2M
2024-11-19 5.52 5.52 5.24 5.34 2.9M
2024-11-18 5.14 5.52 5.14 5.42 12.7M
2024-11-15 5.14 5.27 4.95 5.23 6.7M
2024-11-14 5.20 5.34 5.04 5.06 7.7M
2024-11-13 5.19 5.34 5.14 5.32 6.5M
2024-11-12 5.27 5.33 5.10 5.21 9.0M
2024-11-11 5.25 5.28 5.09 5.16 15.2M
2024-11-08 5.52 5.59 5.20 5.29 14.5M
2024-11-07 5.61 5.62 5.20 5.47 16.0M
2024-11-06 5.85 6.10 5.58 5.60 10.7M
2024-11-05 5.90 6.04 5.71 5.94 6.6M
2024-11-04 5.62 5.85 5.50 5.80 5.2M
2024-11-01 5.50 5.62 5.46 5.56 3.4M
2024-10-31 5.54 5.61 5.42 5.52 3.7M
2024-10-30 5.60 5.60 5.33 5.49 9.9M
2024-10-29 5.83 5.86 5.41 5.48 7.1M
2024-10-28 5.70 5.90 5.64 5.78 10.4M
2024-10-25 5.95 5.95 5.65 5.70 3.2M
2024-10-24 5.94 6.06 5.69 5.72 7.2M
2024-10-23 5.60 5.99 5.47 5.97 16.0M
2024-10-22 5.30 5.62 5.27 5.50 5.0M
2024-10-21 5.15 5.43 5.10 5.30 5.1M
2024-10-18 5.06 5.36 4.94 5.34 9.2M
2024-10-17 4.81 5.18 4.81 4.93 4.4M
2024-10-16 4.80 5.01 4.72 4.99 5.3M
2024-10-15 5.00 5.03 4.80 4.83 12.6M
2024-10-14 5.21 5.28 4.87 5.00 10.8M
2024-10-10 5.45 5.45 5.09 5.15 20.4M
2024-10-09 5.69 5.69 5.13 5.25 11.7M
2024-10-08 6.00 6.02 5.12 5.45 24.9M
2024-10-07 5.79 5.99 5.70 5.91 4.7M
2024-10-04 5.69 5.80 5.52 5.79 3.9M
2024-10-03 5.96 5.99 5.35 5.58 6.2M
2024-10-02 5.73 5.98 5.67 5.94 5.4M
2024-09-30 5.75 6.04 5.62 5.73 20.9M
2024-09-27 5.20 5.65 5.10 5.60 23.9M
2024-09-26 4.70 5.03 4.68 5.00 24.8M
2024-09-25 5.36 5.47 4.45 4.57 61.8M
2024-09-24 5.34 5.38 5.02 5.22 11.0M
2024-09-23 5.20 5.44 5.14 5.25 8.5M
2024-09-20 5.00 5.26 4.96 5.10 7.7M
2024-09-19 4.70 5.19 4.70 4.99 6.0M
2024-09-17 4.74 4.81 4.67 4.67 1.1M
2024-09-16 4.93 4.93 4.78 4.81 1.1M
2024-09-13 4.81 5.01 4.71 4.93 2.7M
2024-09-12 4.60 4.87 4.60 4.78 3.6M
2024-09-11 4.53 4.75 4.47 4.67 3.6M
2024-09-10 4.68 4.70 4.51 4.57 4.2M
2024-09-09 4.82 4.82 4.53 4.67 5.2M
2024-09-05 4.90 4.90 4.71 4.82 3.4M
2024-09-04 4.79 4.92 4.75 4.82 4.7M
2024-09-03 4.57 4.81 4.55 4.79 4.2M
2024-09-02 4.71 4.71 4.51 4.58 6.0M
2024-08-30 4.46 4.83 4.46 4.66 6.0M
2024-08-29 4.42 4.51 4.36 4.50 2.1M
2024-08-28 4.52 4.61 4.35 4.40 6.5M
2024-08-27 4.68 4.72 4.42 4.56 6.7M
2024-08-26 4.56 4.92 4.56 4.71 10.3M
2024-08-23 4.68 4.68 4.41 4.56 7.7M
2024-08-22 4.49 4.68 4.36 4.68 4.3M
2024-08-21 4.51 4.51 4.36 4.46 3.2M
2024-08-20 4.68 4.68 4.41 4.50 6.9M
2024-08-19 4.59 4.71 4.59 4.65 2.8M
2024-08-16 4.50 4.62 4.50 4.55 2.7M
2024-08-15 4.51 4.60 4.48 4.56 3.1M
2024-08-14 4.79 4.79 4.51 4.58 2.4M
2024-08-13 4.83 4.85 4.61 4.70 3.2M
2024-08-12 4.69 4.88 4.69 4.85 2.7M
2024-08-09 4.61 4.84 4.61 4.72 2.2M
2024-08-08 4.65 4.70 4.41 4.64 5.5M
2024-08-07 4.80 4.80 4.55 4.69 2.2M
2024-08-06 4.65 4.78 4.60 4.65 3.3M
2024-08-05 4.78 4.85 4.56 4.65 5.3M
2024-08-02 4.89 4.93 4.71 4.88 3.6M
2024-08-01 5.18 5.20 4.83 4.90 8.9M
2024-07-31 5.00 5.20 4.98 5.17 3.4M
2024-07-30 5.14 5.14 4.89 4.99 4.8M
2024-07-29 5.20 5.38 5.11 5.12 4.3M
2024-07-26 4.99 5.26 4.98 5.18 9.6M
2024-07-25 4.92 5.03 4.76 4.91 14.2M
2024-07-24 5.10 5.18 4.94 5.08 7.1M
2024-07-23 5.36 5.46 5.13 5.17 3.4M
2024-07-22 5.23 5.38 4.90 5.36 11.2M
2024-07-19 5.34 5.42 5.10 5.19 6.3M
2024-07-18 5.16 5.49 5.16 5.34 9.8M
2024-07-17 5.30 5.50 5.14 5.20 12.1M
2024-07-16 6.21 6.21 5.20 5.30 31.8M
2024-07-15 6.15 6.15 5.93 6.05 2.4M
2024-07-12 6.14 6.23 6.05 6.15 3.6M
2024-07-11 6.02 6.23 6.02 6.09 5.0M
2024-07-10 6.10 6.22 5.94 6.00 4.5M
2024-07-09 5.80 6.08 5.80 6.03 7.8M
2024-07-08 5.75 5.90 5.75 5.80 4.4M
2024-07-05 5.90 6.00 5.72 5.86 5.1M
2024-07-04 6.03 6.18 5.93 6.04 3.6M
2024-07-03 6.05 6.18 5.86 6.00 9.2M
2024-07-02 6.37 6.44 5.95 6.05 12.5M
2024-06-28 6.32 6.50 6.24 6.32 9.0M
2024-06-27 6.50 6.50 6.14 6.32 11.7M
2024-06-26 6.53 6.53 6.21 6.32 7.0M
2024-06-25 6.44 6.68 6.44 6.53 6.4M
2024-06-24 6.65 6.67 6.03 6.45 15.7M
2024-06-21 6.56 6.97 6.45 6.75 14.6M
2024-06-20 6.25 6.70 6.25 6.54 14.9M
2024-06-19 6.31 6.50 6.19 6.25 5.4M
2024-06-18 6.28 6.45 6.22 6.31 3.7M
2024-06-17 6.44 6.57 6.21 6.24 7.5M
2024-06-14 6.02 6.50 6.00 6.49 21.6M
2024-06-13 6.15 6.16 5.88 6.02 3.5M
2024-06-12 5.77 6.16 5.76 6.02 7.1M
2024-06-11 5.95 6.04 5.62 5.77 8.3M
2024-06-07 6.09 6.25 5.94 5.99 8.3M
2024-06-06 5.75 6.08 5.75 6.03 6.2M
2024-06-05 5.85 5.97 5.75 5.75 2.1M
2024-06-04 5.66 5.99 5.66 5.85 4.0M
2024-06-03 5.62 5.85 5.62 5.65 2.9M
2024-05-31 5.74 5.90 5.65 5.66 3.9M
2024-05-30 5.70 5.91 5.66 5.74 4.3M
2024-05-29 5.86 5.99 5.69 5.81 5.7M
2024-05-28 5.77 6.02 5.77 5.91 8.0M
2024-05-27 5.40 5.85 5.40 5.81 5.2M
2024-05-24 5.54 5.65 5.49 5.50 3.9M
2024-05-23 5.39 5.62 5.27 5.53 4.8M
2024-05-22 5.62 5.63 5.33 5.49 7.8M
2024-05-21 5.85 5.85 5.42 5.51 8.8M
2024-05-20 5.66 6.08 5.62 5.85 12.6M
2024-05-17 5.98 6.00 5.40 5.62 28.8M
2024-05-16 6.19 6.27 5.88 5.98 10.6M
2024-05-14 6.24 6.35 6.13 6.24 5.7M
2024-05-13 5.72 6.27 5.66 6.24 16.6M
2024-05-10 5.76 5.92 5.69 5.72 13.7M
2024-05-09 5.53 5.78 5.41 5.70 11.8M
2024-05-08 5.37 5.52 5.25 5.43 7.8M
2024-05-07 5.40 5.51 5.30 5.37 9.0M
2024-05-06 5.26 5.48 5.08 5.44 9.2M
2024-05-03 5.30 5.33 5.18 5.28 2.2M
2024-05-02 5.12 5.41 5.12 5.32 7.2M
2024-04-30 5.02 5.17 5.02 5.17 6.1M
2024-04-29 5.10 5.13 4.97 5.07 4.8M
2024-04-26 5.02 5.17 4.87 5.05 6.5M
2024-04-25 5.00 5.18 4.98 5.03 6.5M
2024-04-24 5.00 5.15 4.88 5.04 8.8M
2024-04-23 5.05 5.14 4.80 4.96 17.5M
2024-04-22 5.08 5.28 5.07 5.10 20.4M
2024-04-19 5.19 5.19 4.97 5.13 8.9M
2024-04-18 5.00 5.19 4.95 5.11 11.6M
2024-04-17 4.65 4.99 4.65 4.96 12.4M
2024-04-16 4.50 4.78 4.50 4.69 13.7M
2024-04-15 4.38 4.70 4.30 4.53 15.0M
2024-04-12 4.25 4.45 4.20 4.42 9.1M
2024-04-11 4.29 4.33 4.14 4.30 6.9M
2024-04-10 4.35 4.37 4.19 4.29 10.1M
2024-04-09 4.20 4.29 3.94 4.28 20.4M
2024-04-08 3.96 4.14 3.86 4.06 12.9M
2024-04-05 3.82 4.00 3.72 3.90 3.9M
2024-04-03 3.53 3.94 3.53 3.87 26.0M
2024-04-02 3.10 3.64 3.00 3.57 45.4M
2024-03-28 2.91 3.00 2.81 2.83 3.8M
2024-03-27 2.89 2.96 2.87 2.92 0.9M
2024-03-26 2.92 2.96 2.87 2.89 0.9M
2024-03-25 2.99 2.99 2.93 2.93 0.4M
2024-03-22 2.97 3.04 2.94 3.00 1.2M
2024-03-21 2.99 3.04 2.97 3.04 1.6M
2024-03-20 2.93 2.98 2.91 2.93 1.0M
2024-03-19 3.04 3.05 2.91 2.93 2.4M
2024-03-18 3.06 3.09 3.02 3.04 0.9M
2024-03-15 3.02 3.06 2.96 3.06 1.0M
2024-03-14 3.12 3.14 3.00 3.02 1.5M
2024-03-13 3.00 3.14 3.00 3.10 3.6M
2024-03-12 2.97 3.05 2.95 3.01 2.9M
2024-03-11 2.91 2.99 2.85 2.97 2.0M
2024-03-08 2.84 2.96 2.84 2.92 2.1M
2024-03-07 2.85 2.91 2.83 2.84 1.1M
2024-03-06 2.85 3.00 2.84 2.87 1.5M
2024-03-05 2.92 2.93 2.83 2.83 1.6M
2024-03-04 2.95 3.02 2.90 2.96 3.6M
2024-03-01 2.89 2.94 2.87 2.94 1.6M
2024-02-29 2.82 2.95 2.80 2.87 3.6M
2024-02-28 2.98 2.98 2.81 2.82 1.7M
2024-02-27 3.02 3.02 2.82 2.91 2.6M
2024-02-26 2.81 3.27 2.81 2.88 6.8M
2024-02-23 2.73 2.74 2.65 2.74 2.2M
2024-02-22 2.70 2.75 2.68 2.73 0.7M
2024-02-21 2.67 2.77 2.67 2.70 1.7M
2024-02-20 2.68 2.68 2.63 2.65 1.0M
2024-02-19 2.60 2.75 2.55 2.70 2.9M
2024-02-16 2.53 2.63 2.53 2.60 0.3M
2024-02-15 2.54 2.58 2.50 2.53 0.3M
2024-02-14 2.72 2.72 2.55 2.57 0.6M
2024-02-09 2.58 2.60 2.56 2.59 0.2M
2024-02-08 2.63 2.71 2.62 2.65 1.2M
2024-02-07 2.73 2.73 2.61 2.65 1.9M
2024-02-06 2.64 2.71 2.55 2.67 2.4M
2024-02-05 2.57 2.59 2.49 2.54 2.4M
2024-02-02 2.60 2.65 2.54 2.59 2.7M
2024-02-01 2.41 2.62 2.41 2.60 4.8M
2024-01-31 2.44 2.52 2.36 2.45 7.2M
2024-01-30 2.48 2.48 2.33 2.37 2.9M
2024-01-29 2.48 2.52 2.38 2.39 1.7M
2024-01-26 2.33 2.54 2.33 2.50 8.9M
2024-01-25 2.30 2.35 2.27 2.32 0.8M
2024-01-24 2.27 2.32 2.22 2.30 0.7M
2024-01-23 2.17 2.27 2.17 2.27 0.6M
2024-01-22 2.25 2.25 2.16 2.17 1.3M
2024-01-19 2.30 2.30 2.21 2.25 1.3M
2024-01-18 2.35 2.35 2.23 2.28 2.1M
2024-01-17 2.38 2.38 2.27 2.29 2.2M
2024-01-16 2.42 2.43 2.38 2.38 0.7M
2024-01-15 2.42 2.45 2.40 2.45 0.8M
2024-01-12 2.42 2.46 2.40 2.42 1.3M
2024-01-11 2.40 2.46 2.39 2.43 0.5M
2024-01-10 2.43 2.43 2.38 2.41 1.0M
2024-01-09 2.41 2.45 2.38 2.39 1.0M
2024-01-08 2.46 2.49 2.40 2.42 0.9M
2024-01-05 2.47 2.51 2.44 2.45 0.7M
2024-01-04 2.58 2.58 2.48 2.49 1.2M
2024-01-03 2.58 2.58 2.50 2.54 0.7M
2024-01-02 2.57 2.57 2.48 2.54 1.0M