腾讯控股ADR

TCEHY
🏛️ 墨西哥 →
1,533.00
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 1,195.00 1,207.00 1,170.03 1,197.00 0.0M
2021-12-30 1,180.00 1,220.00 1,180.00 1,220.00 0.0M
2021-12-29 1,165.15 1,220.00 1,154.00 1,220.00 0.0M
2021-12-28 1,244.99 1,244.99 1,162.79 1,175.00 0.0M
2021-12-27 1,249.98 1,250.00 1,233.29 1,247.00 0.0M
2021-12-23 1,173.00 1,228.71 1,170.00 1,172.24 0.0M
2021-12-22 1,180.00 1,182.70 1,160.00 1,173.71 0.0M
2021-12-21 1,181.50 1,181.50 1,181.50 1,181.50 0.0M
2021-12-20 1,165.00 1,165.00 1,134.00 1,134.00 0.0M
2021-12-17 1,152.00 1,195.00 1,152.00 1,159.93 0.0M
2021-12-16 1,210.00 1,210.00 1,127.01 1,180.05 0.0M
2021-12-15 1,225.00 1,225.00 1,200.00 1,200.00 0.0M
2021-12-14 1,233.00 1,233.00 1,225.00 1,225.00 0.0M
2021-12-13 1,200.01 1,224.99 1,200.01 1,220.00 0.0M
2021-12-10 1,235.00 1,250.00 1,200.01 1,250.00 0.0M
2021-12-09 1,265.00 1,265.00 1,265.00 1,265.00 0.0M
2021-12-08 1,250.00 1,275.00 1,250.00 1,275.00 0.0M
2021-12-07 1,280.00 1,290.00 1,250.00 1,250.00 0.0M
2021-12-06 1,200.00 1,280.00 1,195.95 1,280.00 0.0M
2021-12-03 1,230.00 1,230.00 1,160.00 1,208.50 0.0M
2021-12-02 1,275.00 1,299.99 1,250.00 1,267.00 0.0M
2021-12-01 1,272.00 1,297.00 1,271.95 1,297.00 0.0M
2021-11-30 1,261.00 1,261.00 1,230.00 1,252.18 0.0M
2021-11-29 1,284.00 1,284.00 1,269.00 1,269.00 0.0M
2021-11-26 1,260.00 1,260.00 1,237.01 1,260.00 0.0M
2021-11-25 1,280.00 1,280.00 1,276.60 1,276.60 0.0M
2021-11-24 1,250.10 1,276.60 1,236.00 1,276.60 0.0M
2021-11-23 1,307.00 1,307.00 1,240.00 1,292.00 0.0M
2021-11-22 1,305.00 1,305.00 1,270.00 1,299.99 0.0M
2021-11-19 1,296.00 1,330.00 1,296.00 1,322.00 0.0M
2021-11-18 1,325.00 1,325.00 1,300.00 1,305.41 0.0M
2021-11-17 1,338.00 1,352.00 1,338.00 1,339.00 0.0M
2021-11-16 1,311.00 1,399.99 1,311.00 1,399.99 0.0M
2021-11-12 1,295.00 1,305.00 1,292.00 1,298.00 0.0M
2021-11-11 1,283.00 1,295.76 1,280.00 1,295.76 0.0M
2021-11-10 1,250.00 1,260.00 1,240.00 1,240.00 0.0M
2021-11-09 1,220.00 1,244.99 1,220.00 1,244.99 0.1M
2021-11-08 1,249.00 1,249.00 1,215.00 1,222.53 0.0M
2021-11-05 1,264.99 1,264.99 1,193.00 1,194.00 0.0M
2021-11-04 1,248.00 1,271.99 1,220.00 1,227.07 0.0M
2021-11-03 1,285.06 1,285.06 1,237.00 1,250.52 0.0M
2021-11-01 1,250.51 1,270.00 1,250.51 1,261.00 0.0M
2021-10-29 1,265.54 1,299.99 1,230.00 1,298.99 0.0M
2021-10-28 1,315.00 1,315.00 1,250.00 1,271.90 0.0M
2021-10-27 1,270.00 1,325.00 1,230.00 1,270.00 0.0M
2021-10-26 1,290.00 1,290.00 1,273.01 1,273.01 0.0M
2021-10-22 1,320.00 1,324.97 1,298.47 1,308.01 0.0M
2021-10-21 1,313.50 1,313.50 1,313.50 1,313.50 0.0M
2021-10-20 1,318.92 1,318.92 1,316.99 1,318.92 0.0M
2021-10-19 1,312.22 1,329.00 1,308.70 1,326.82 0.0M
2021-10-18 1,308.00 1,324.99 1,296.00 1,308.70 0.0M
2021-10-15 1,305.00 1,318.00 1,275.00 1,302.50 0.0M
2021-10-14 1,289.05 1,305.00 1,289.05 1,295.00 0.0M
2021-10-13 1,300.00 1,348.43 1,290.00 1,310.00 0.0M
2021-10-12 1,292.00 1,295.00 1,271.01 1,271.01 0.0M
2021-10-11 1,310.00 1,322.00 1,303.33 1,306.00 0.0M
2021-10-08 1,291.00 1,305.00 1,286.26 1,305.00 0.0M
2021-10-07 1,207.08 1,300.00 1,207.08 1,286.26 0.0M
2021-10-06 1,198.00 1,202.00 1,197.00 1,202.00 0.0M
2021-10-05 1,187.00 1,215.00 1,187.00 1,204.85 0.0M
2021-10-04 1,199.04 1,199.04 1,135.00 1,197.00 0.0M
2021-10-01 1,232.00 1,239.99 1,200.00 1,200.00 0.0M
2021-09-30 1,218.00 1,250.00 1,218.00 1,232.00 0.0M
2021-09-29 1,210.00 1,227.00 1,202.60 1,202.60 0.0M
2021-09-28 1,221.00 1,250.00 1,162.01 1,222.00 0.0M
2021-09-27 1,205.00 1,217.00 1,205.00 1,215.39 0.0M
2021-09-24 1,195.00 1,205.00 1,174.60 1,205.00 0.0M
2021-09-23 1,190.00 1,221.00 1,190.00 1,220.19 0.0M
2021-09-22 1,188.79 1,204.00 1,181.00 1,181.00 0.0M
2021-09-21 1,173.00 1,173.00 1,165.00 1,169.00 0.0M
2021-09-20 1,155.41 1,168.00 1,130.00 1,150.00 0.0M
2021-09-17 1,182.00 1,188.78 1,149.01 1,155.41 0.0M
2021-09-15 1,193.99 1,193.99 1,145.00 1,149.00 0.0M
2021-09-14 1,207.00 1,207.00 1,194.00 1,194.00 0.0M
2021-09-13 1,220.00 1,248.00 1,220.00 1,248.00 0.0M
2021-09-10 1,270.00 1,270.00 1,246.00 1,246.00 0.0M
2021-09-09 1,270.00 1,290.00 1,270.00 1,270.00 0.0M
2021-09-08 1,308.00 1,308.00 1,303.00 1,303.00 0.0M
2021-09-07 1,320.00 1,350.00 1,320.00 1,336.00 0.0M
2021-09-03 1,246.00 1,280.00 1,246.00 1,260.00 0.0M
2021-09-02 1,260.00 1,299.99 1,259.00 1,299.97 0.0M
2021-09-01 1,256.00 1,344.99 1,256.00 1,287.17 0.0M
2021-08-31 1,192.01 1,247.50 1,191.00 1,247.40 0.0M
2021-08-30 1,182.00 1,186.00 1,160.00 1,174.00 0.0M
2021-08-27 1,250.00 1,260.00 1,190.00 1,190.00 0.0M
2021-08-26 1,232.90 1,250.00 1,232.90 1,250.00 0.0M
2021-08-25 1,245.00 1,248.00 1,200.00 1,234.50 0.0M
2021-08-24 1,188.00 1,274.95 1,188.00 1,264.60 0.0M
2021-08-23 1,154.00 1,160.00 1,143.00 1,160.00 0.0M
2021-08-20 1,098.00 1,150.00 1,098.00 1,135.00 0.0M
2021-08-19 1,111.00 1,163.46 1,095.00 1,095.00 0.0M
2021-08-18 1,150.00 1,168.00 1,148.00 1,163.46 0.0M
2021-08-17 1,150.00 1,150.00 1,110.00 1,136.38 0.0M
2021-08-16 1,180.00 1,194.00 1,151.00 1,151.00 0.0M
2021-08-13 1,240.00 1,240.00 1,189.00 1,195.08 0.0M
2021-08-12 1,233.00 1,240.00 1,200.00 1,230.00 0.0M
2021-08-11 1,250.00 1,250.00 1,233.20 1,233.20 0.0M
2021-08-10 1,265.00 1,297.99 1,246.00 1,246.00 0.0M
2021-08-09 1,200.00 1,249.00 1,194.74 1,215.56 0.0M
2021-08-06 1,180.00 1,190.00 1,171.00 1,178.00 0.0M
2021-08-05 1,190.00 1,190.00 1,149.00 1,172.99 0.0M
2021-08-04 1,185.00 1,187.00 1,185.00 1,186.00 0.0M
2021-08-03 1,215.00 1,300.00 1,145.00 1,236.25 0.1M
2021-08-02 1,215.00 1,300.00 1,215.00 1,299.00 0.0M
2021-07-30 1,250.00 1,275.00 1,230.00 1,230.00 0.0M
2021-07-29 1,279.99 1,280.00 1,233.00 1,234.00 0.0M
2021-07-28 1,168.51 1,255.00 1,168.51 1,255.00 0.0M
2021-07-27 1,211.99 1,211.99 1,118.00 1,170.00 0.0M
2021-07-26 1,405.00 1,405.00 1,195.00 1,209.07 0.0M
2021-07-23 1,405.00 1,405.00 1,337.00 1,405.00 0.0M
2021-07-22 1,406.00 1,406.00 1,393.00 1,401.85 0.0M
2021-07-21 1,401.00 1,430.00 1,398.00 1,425.00 0.0M
2021-07-20 1,402.00 1,440.01 1,402.00 1,425.00 0.0M
2021-07-19 1,439.98 1,439.98 1,399.99 1,399.99 0.0M
2021-07-16 1,428.74 1,466.00 1,428.74 1,445.00 0.0M
2021-07-15 1,459.99 1,459.99 1,448.43 1,450.00 0.0M
2021-07-14 1,440.00 1,440.00 1,430.00 1,440.00 0.0M
2021-07-13 1,419.96 1,449.01 1,419.96 1,431.00 0.0M
2021-07-12 1,400.00 1,400.00 1,358.10 1,363.85 0.0M
2021-07-09 1,390.00 1,419.00 1,390.00 1,410.00 0.0M
2021-07-08 1,421.00 1,421.00 1,353.00 1,360.00 0.0M
2021-07-07 1,481.00 1,481.00 1,399.79 1,412.10 0.1M
2021-07-06 1,545.00 1,680.00 1,520.00 1,520.00 0.0M
2021-07-02 1,518.87 1,600.00 1,460.00 1,584.57 0.0M
2021-07-01 1,510.00 1,518.87 1,510.00 1,518.87 0.0M
2021-06-30 1,526.00 1,526.50 1,526.00 1,526.50 0.0M
2021-06-29 1,504.00 1,530.00 1,504.00 1,525.10 0.0M
2021-06-28 1,575.00 1,575.00 1,506.00 1,524.50 0.0M
2021-06-25 1,545.00 1,550.00 1,518.00 1,542.25 0.0M
2021-06-24 1,540.00 1,545.00 1,504.87 1,545.00 0.0M
2021-06-23 1,540.00 1,540.00 1,532.00 1,540.00 0.0M
2021-06-22 1,550.00 1,565.00 1,525.00 1,525.00 0.0M
2021-06-21 1,580.00 1,580.00 1,552.50 1,565.00 0.0M
2021-06-18 1,584.00 1,599.99 1,584.00 1,595.07 0.0M
2021-06-17 1,585.00 1,585.00 1,570.00 1,570.00 0.0M
2021-06-16 1,549.99 1,549.99 1,536.16 1,536.16 0.0M
2021-06-15 1,541.21 1,560.00 1,526.00 1,526.00 0.0M
2021-06-14 1,530.00 1,539.19 1,530.00 1,539.19 0.0M
2021-06-11 1,527.00 1,530.00 1,525.00 1,530.00 0.0M
2021-06-10 1,535.41 1,545.00 1,535.41 1,545.00 0.0M
2021-06-09 1,615.00 1,615.00 1,526.00 1,535.00 0.0M
2021-06-08 1,542.75 1,542.75 1,528.00 1,541.71 0.0M
2021-06-07 1,560.00 1,560.00 1,542.70 1,543.85 0.0M
2021-06-04 1,585.00 1,597.48 1,585.00 1,590.00 0.0M
2021-06-03 1,585.00 1,586.01 1,585.00 1,586.01 0.0M
2021-06-02 1,618.34 1,618.34 1,617.00 1,617.00 0.0M
2021-06-01 1,599.90 1,609.00 1,599.90 1,609.00 0.0M
2021-05-28 1,570.00 1,570.00 1,570.00 1,570.00 0.0M
2021-05-27 1,561.30 1,561.30 1,561.01 1,561.01 0.0M
2021-05-26 1,566.00 1,573.00 1,554.55 1,570.90 0.0M
2021-05-25 1,561.71 1,561.71 1,557.00 1,557.00 0.0M
2021-05-24 1,514.00 1,530.00 1,500.00 1,500.00 0.0M
2021-05-21 1,531.01 1,531.01 1,493.80 1,525.00 0.0M
2021-05-20 1,535.00 1,569.99 1,535.00 1,541.00 0.0M
2021-05-19 1,562.50 1,568.00 1,550.00 1,568.00 0.0M
2021-05-18 1,575.00 1,578.00 1,571.00 1,578.00 0.0M
2021-05-17 1,545.00 1,599.99 1,535.55 1,575.00 0.0M
2021-05-14 1,487.29 1,520.00 1,487.29 1,517.60 0.0M
2021-05-13 1,518.00 1,518.00 1,483.00 1,483.00 0.0M
2021-05-12 1,540.00 1,598.99 1,532.00 1,540.00 0.0M
2021-05-11 1,489.44 1,539.00 1,489.44 1,539.00 0.0M
2021-05-10 1,570.00 1,570.00 1,491.29 1,495.00 0.0M
2021-05-07 1,622.00 1,622.00 1,622.00 1,622.00 0.0M
2021-05-06 1,600.00 1,600.00 1,578.00 1,600.00 0.0M
2021-05-05 1,603.00 1,603.00 1,597.00 1,597.00 0.0M
2021-05-04 1,641.00 1,641.00 1,582.00 1,582.00 0.0M
2021-05-03 1,630.00 1,630.00 1,626.00 1,626.00 0.0M
2021-04-30 1,625.00 1,625.00 1,610.00 1,610.00 0.0M
2021-04-29 1,616.00 1,616.00 1,607.00 1,615.00 0.0M
2021-04-28 1,637.97 1,637.97 1,575.00 1,615.00 0.0M
2021-04-27 1,600.00 1,637.99 1,600.00 1,621.00 0.0M
2021-04-26 1,650.00 1,650.00 1,576.00 1,576.00 0.0M
2021-04-23 1,639.99 1,680.00 1,628.00 1,628.00 0.0M
2021-04-22 1,605.00 1,621.00 1,573.97 1,610.00 0.0M
2021-04-21 1,570.00 1,582.00 1,570.00 1,581.88 0.0M
2021-04-20 1,592.00 1,592.00 1,569.00 1,570.10 0.0M
2021-04-19 1,616.00 1,616.00 1,578.60 1,591.00 0.0M
2021-04-16 1,615.00 1,630.00 1,615.00 1,615.00 0.0M
2021-04-15 1,636.99 1,636.99 1,605.00 1,605.22 0.0M
2021-04-14 1,604.00 1,639.98 1,588.00 1,600.52 0.0M
2021-04-13 1,592.00 1,644.68 1,592.00 1,621.00 0.0M
2021-04-12 1,625.00 1,644.69 1,588.00 1,599.00 0.0M
2021-04-09 1,612.00 1,612.00 1,590.00 1,602.69 0.0M
2021-04-08 1,618.50 1,640.00 1,612.00 1,623.00 0.0M
2021-04-07 1,698.99 1,700.00 1,568.00 1,590.00 0.0M
2021-04-06 1,695.00 1,729.99 1,695.00 1,713.00 0.0M
2021-04-05 1,659.99 1,704.00 1,659.99 1,695.00 0.0M
2021-03-31 1,626.01 1,659.99 1,626.01 1,659.99 0.0M
2021-03-30 1,620.00 1,635.00 1,620.00 1,626.00 0.0M
2021-03-29 1,630.00 1,633.60 1,623.77 1,633.60 0.0M
2021-03-26 1,650.00 1,662.00 1,600.00 1,643.34 0.0M
2021-03-25 1,620.00 1,734.69 1,609.00 1,609.00 0.0M
2021-03-24 1,660.00 1,660.00 1,611.00 1,619.10 0.0M
2021-03-23 1,690.00 1,734.68 1,668.00 1,686.00 0.0M
2021-03-22 1,694.50 1,704.75 1,694.50 1,703.70 0.0M
2021-03-19 1,670.00 1,694.50 1,670.00 1,694.50 0.0M
2021-03-18 1,700.00 1,745.00 1,668.00 1,670.57 0.0M
2021-03-17 1,700.00 1,700.00 1,630.00 1,683.01 0.0M
2021-03-16 1,779.90 1,779.90 1,700.00 1,700.00 0.0M
2021-03-12 1,899.99 1,899.99 1,724.00 1,811.84 0.0M
2021-03-11 1,860.00 1,870.00 1,812.00 1,812.00 0.0M
2021-03-10 1,829.61 1,850.00 1,777.01 1,777.01 0.0M
2021-03-09 1,831.86 1,835.00 1,817.87 1,829.61 0.0M
2021-03-08 1,830.30 1,830.30 1,750.00 1,757.33 0.0M
2021-03-05 1,860.00 1,939.99 1,860.00 1,905.00 0.0M
2021-03-04 1,861.26 1,870.00 1,740.00 1,822.00 0.0M
2021-03-03 1,910.00 1,912.80 1,860.00 1,870.00 0.0M
2021-03-02 1,880.00 1,880.00 1,860.00 1,860.00 0.0M
2021-03-01 1,865.00 1,918.34 1,836.34 1,890.00 0.0M
2021-02-26 1,850.00 1,850.00 1,836.84 1,836.84 0.1M
2021-02-25 1,815.00 1,860.00 1,805.00 1,805.02 0.0M
2021-02-24 1,800.00 1,854.98 1,798.00 1,815.00 0.0M
2021-02-23 1,889.80 1,889.80 1,825.00 1,840.00 0.0M
2021-02-22 1,950.00 1,950.00 1,850.00 1,889.80 0.0M
2021-02-19 1,950.00 1,998.99 1,950.00 1,961.00 0.0M
2021-02-18 1,958.35 1,960.00 1,940.00 1,942.51 0.0M
2021-02-17 1,989.93 1,989.93 1,941.88 1,958.35 0.0M
2021-02-16 1,953.00 2,020.00 1,940.00 1,989.93 0.0M
2021-02-12 2,000.00 2,000.00 1,969.00 1,980.00 0.0M
2021-02-11 1,968.00 2,035.13 1,968.00 1,970.00 0.0M
2021-02-10 1,955.00 1,998.99 1,950.01 1,990.00 0.0M
2021-02-09 1,943.00 1,973.00 1,920.00 1,965.00 0.0M
2021-02-08 1,942.99 1,942.99 1,890.01 1,897.00 0.0M
2021-02-05 1,900.00 1,930.90 1,900.00 1,930.90 0.0M
2021-02-04 1,904.00 1,924.99 1,900.00 1,900.00 0.0M
2021-02-03 1,930.59 1,930.59 1,850.00 1,850.00 0.0M
2021-02-02 1,883.00 1,900.00 1,873.99 1,900.00 0.0M
2021-01-29 1,827.00 1,830.00 1,730.00 1,750.00 0.0M
2021-01-28 1,797.00 1,829.99 1,797.00 1,824.15 0.0M
2021-01-27 1,842.00 1,842.00 1,797.00 1,797.00 0.0M
2021-01-26 1,950.00 1,950.00 1,840.00 1,842.00 0.0M
2021-01-25 1,857.00 1,950.00 1,810.00 1,937.98 0.0M
2021-01-22 1,755.00 1,809.01 1,755.00 1,780.01 0.0M
2021-01-21 1,748.00 1,750.00 1,746.60 1,750.00 0.0M
2021-01-20 1,705.00 1,745.00 1,700.00 1,745.00 0.0M
2021-01-19 1,679.99 1,700.00 1,667.50 1,687.69 0.0M
2021-01-18 1,623.00 1,623.00 1,623.00 1,623.00 0.0M
2021-01-15 1,616.00 1,640.00 1,616.00 1,623.00 0.0M
2021-01-14 1,560.02 1,611.00 1,560.02 1,585.01 0.0M
2021-01-13 1,511.00 1,555.00 1,511.00 1,554.50 0.0M
2021-01-12 1,525.00 1,527.88 1,511.00 1,511.00 0.0M
2021-01-11 1,530.99 1,534.00 1,509.41 1,511.00 0.0M
2021-01-08 1,442.00 1,540.00 1,442.00 1,540.00 0.0M
2021-01-07 1,455.00 1,465.00 1,430.00 1,438.00 0.0M
2021-01-06 1,500.51 1,506.46 1,452.18 1,453.01 0.0M
2021-01-05 1,499.99 1,520.00 1,499.99 1,520.00 0.0M
2021-01-04 1,428.00 1,428.00 1,428.00 1,428.00 0.0M