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
2022-12-29 771.03 771.03 749.88 759.37 0.0M
2022-12-28 710.16 710.16 710.16 710.16 0.0M
2022-12-21 746.08 789.75 746.08 789.75 0.0M
2022-12-19 762.16 762.16 759.37 759.37 0.0M
2022-12-16 762.53 762.53 762.16 762.16 0.0M
2022-12-13 754.63 780.95 754.63 773.61 0.0M
2022-12-09 766.97 778.36 766.97 778.36 0.0M
2022-12-08 751.77 759.37 751.77 751.78 0.0M
2022-12-06 716.19 751.77 716.19 751.77 0.0M
2022-12-05 730.90 759.37 716.65 716.65 0.0M
2022-12-02 711.91 711.91 702.42 702.42 0.0M
2022-11-30 685.10 691.86 685.10 685.10 0.0M
2022-11-28 645.47 650.21 645.47 646.42 0.0M
2022-11-22 658.03 658.03 658.03 658.03 0.0M
2022-11-18 717.72 717.72 717.72 717.72 0.0M
2022-11-17 707.17 731.04 707.17 730.90 0.0M
2022-11-16 677.75 692.93 677.75 692.93 0.0M
2022-11-15 654.96 676.90 654.96 676.90 0.0M
2022-11-14 616.99 620.36 616.99 620.36 0.0M
2022-11-10 569.53 576.90 567.58 567.58 0.0M
2022-11-09 569.53 569.53 569.50 569.50 0.0M
2022-11-08 550.55 573.33 550.55 573.33 0.0M
2022-11-07 560.04 569.52 560.04 569.52 0.0M
2022-11-04 541.06 560.04 541.06 550.55 0.0M
2022-11-03 537.26 537.49 537.26 537.49 0.0M
2022-11-01 522.27 534.41 522.27 534.41 0.0M
2022-10-31 496.91 500.83 496.91 500.83 0.0M
2022-10-27 512.90 519.12 512.58 512.58 0.0M
2022-10-26 521.59 531.56 521.59 531.56 0.0M
2022-10-25 474.61 522.02 474.61 522.02 0.0M
2022-10-24 531.56 531.56 472.71 472.71 0.0M
2022-10-21 566.21 566.21 566.21 566.21 0.0M
2022-10-20 566.21 566.21 566.21 566.21 0.0M
2022-10-19 612.24 612.24 602.75 602.75 0.0M
2022-10-18 612.24 612.24 612.24 612.24 0.0M
2022-10-17 603.70 603.70 603.70 603.70 0.0M
2022-10-14 598.01 598.01 598.01 598.01 0.0M
2022-10-13 609.40 609.40 590.41 590.41 0.0M
2022-10-12 609.40 609.40 588.51 588.51 0.0M
2022-10-10 626.48 654.96 620.81 620.81 0.0M
2022-10-07 654.96 654.96 630.28 630.28 0.0M
2022-10-06 654.96 654.96 654.96 654.96 0.0M
2022-10-04 652.11 652.11 618.89 618.89 0.0M
2022-09-29 664.45 664.45 664.45 664.45 0.0M
2022-09-28 672.04 679.64 672.04 679.64 0.0M
2022-09-26 673.94 673.94 673.94 673.94 0.0M
2022-09-23 673.94 673.94 673.94 673.94 0.0M
2022-09-22 678.69 679.64 678.69 679.64 0.0M
2022-09-15 723.84 723.84 723.84 723.84 0.0M
2022-09-09 736.45 736.45 726.15 729.95 0.0M
2022-09-08 740.39 740.39 730.90 730.90 0.0M
2022-09-07 740.39 750.83 740.39 750.83 0.0M
2022-09-06 749.87 749.87 737.49 737.49 0.0M
2022-08-26 787.85 787.85 787.85 787.85 0.0M
2022-08-25 754.63 787.85 754.63 787.85 0.0M
2022-08-23 711.91 752.73 711.91 751.86 0.0M
2022-08-22 711.91 711.91 711.91 711.91 0.0M
2022-08-19 735.64 756.52 726.15 756.52 0.0M
2022-08-18 731.85 731.85 731.85 731.85 0.0M
2022-08-16 730.90 730.90 730.90 730.90 0.0M
2022-08-15 730.90 730.90 730.90 730.90 0.0M
2022-08-10 727.10 727.10 727.10 727.10 0.0M
2022-08-09 727.10 727.10 727.10 727.10 0.0M
2022-08-08 753.68 753.68 727.29 727.29 0.0M
2022-08-05 753.68 753.68 752.25 752.25 0.0M
2022-08-04 753.68 753.68 750.83 750.83 0.0M
2022-08-03 732.32 756.33 726.15 753.68 0.0M
2022-08-02 726.15 732.32 692.93 732.32 0.0M
2022-08-01 741.81 741.81 719.51 723.29 0.0M
2022-07-29 773.60 773.60 741.81 741.81 0.0M
2022-07-28 781.17 781.17 780.74 780.74 0.0M
2022-07-27 785.01 785.01 778.36 785.00 0.0M
2022-07-26 854.29 854.29 785.96 792.59 0.0M
2022-07-25 796.39 806.82 780.45 806.82 0.0M
2022-07-22 811.67 832.45 811.58 815.63 0.0M
2022-07-19 802.09 802.09 802.09 802.09 0.0M
2022-07-18 797.44 797.44 797.44 797.44 0.0M
2022-07-15 785.95 808.54 785.95 807.52 0.0M
2022-07-13 845.05 845.05 824.39 824.39 0.0M
2022-07-08 862.84 862.84 862.84 862.84 0.0M
2022-07-05 876.33 879.92 876.33 876.33 0.0M
2022-07-01 867.58 875.18 867.58 875.18 0.0M
2022-06-30 865.18 867.58 865.18 867.58 0.0M
2022-06-29 881.11 881.35 881.11 881.35 0.0M
2022-06-28 897.10 897.10 881.11 881.11 0.0M
2022-06-27 882.77 897.10 882.77 897.10 0.0M
2022-06-24 928.43 928.43 921.76 923.59 0.0M
2022-06-23 911.25 919.32 896.15 896.15 0.0M
2022-06-22 882.77 911.25 882.77 900.81 0.0M
2022-06-21 890.36 925.49 883.72 883.72 0.0M
2022-06-20 890.36 890.36 890.36 890.36 0.0M
2022-06-16 885.62 885.62 885.62 885.62 0.0M
2022-06-15 920.74 920.74 920.74 920.74 0.0M
2022-06-14 903.61 903.61 903.61 903.61 0.0M
2022-06-13 903.61 920.74 903.61 903.61 0.0M
2022-06-10 935.51 935.51 934.98 934.98 0.0M
2022-06-09 940.89 940.89 928.33 928.33 0.0M
2022-06-08 901.75 940.44 901.75 940.44 0.0M
2022-06-07 854.29 861.89 854.29 860.94 0.0M
2022-06-06 840.06 854.29 840.06 854.29 0.0M
2022-06-02 835.31 835.31 835.31 835.31 0.0M
2022-06-01 835.31 835.31 835.31 835.31 0.0M
2022-05-31 815.85 835.31 815.85 835.31 0.0M
2022-05-27 816.33 816.33 791.55 811.58 0.0M
2022-05-26 799.42 810.63 799.42 810.63 0.0M
2022-05-25 792.59 799.42 792.59 799.42 0.0M
2022-05-24 759.37 759.37 726.15 726.15 0.0M
2022-05-23 816.33 816.33 816.33 816.33 0.0M
2022-05-19 820.69 820.69 820.69 820.69 0.0M
2022-05-18 814.43 814.43 814.43 814.43 0.0M
2022-05-17 883.72 897.01 883.72 897.01 0.0M
2022-05-13 871.38 888.53 871.38 888.53 0.0M
2022-05-12 806.83 853.34 806.83 826.77 0.0M
2022-05-11 813.48 813.48 803.37 803.37 0.0M
2022-05-10 822.97 822.97 803.99 813.48 0.0M
2022-05-09 808.73 808.73 808.73 808.73 0.0M
2022-05-06 834.36 834.36 834.36 834.36 0.0M
2022-05-04 875.18 878.64 875.18 878.64 0.0M
2022-05-03 901.75 901.75 901.75 901.75 0.0M
2022-05-02 911.25 938.93 911.25 938.93 0.0M
2022-04-29 841.01 841.01 841.01 841.01 0.0M
2022-04-28 873.00 881.02 860.00 881.02 0.0M
2022-04-27 864.67 866.50 864.67 865.00 0.0M
2022-04-26 852.00 864.50 852.00 864.50 0.0M
2022-04-25 860.00 860.00 860.00 860.00 0.0M
2022-04-22 850.00 864.67 850.00 864.67 0.0M
2022-04-21 895.00 895.00 821.40 821.40 0.0M
2022-04-20 870.00 870.00 870.00 870.00 0.0M
2022-04-19 900.00 900.00 870.00 870.00 0.0M
2022-04-18 951.00 960.00 760.00 760.00 0.0M
2022-04-12 922.30 922.30 922.30 922.30 0.0M
2022-04-11 953.00 1,000.00 942.50 942.50 0.0M
2022-04-08 950.00 1,000.00 950.00 1,000.00 0.0M
2022-04-07 947.60 950.00 947.60 950.00 0.0M
2022-04-06 930.00 930.00 918.45 920.00 0.0M
2022-04-05 940.00 980.00 940.00 980.00 0.0M
2022-04-04 1,005.00 1,005.00 1,005.00 1,005.00 0.0M
2022-04-01 933.00 1,025.00 933.00 1,025.00 0.0M
2022-03-31 970.00 970.00 933.00 933.00 0.0M
2022-03-30 975.91 983.55 975.91 983.55 0.0M
2022-03-29 958.84 958.84 956.00 956.00 0.0M
2022-03-28 1,000.00 1,000.00 940.55 945.80 0.0M
2022-03-23 964.30 990.00 964.30 980.00 0.0M
2022-03-22 1,060.71 1,066.00 1,005.38 1,066.00 0.0M
2022-03-18 991.00 1,023.59 986.44 1,023.59 0.0M
2022-03-17 992.00 992.00 976.44 976.44 0.0M
2022-03-16 864.01 1,066.00 864.01 1,066.00 0.0M
2022-03-15 800.00 840.00 794.10 802.00 0.0M
2022-03-14 950.08 950.08 850.00 850.00 0.0M
2022-03-11 1,000.00 1,019.98 945.00 950.07 0.0M
2022-03-10 1,000.01 1,000.01 990.00 999.00 0.0M
2022-03-09 1,042.00 1,048.05 1,033.00 1,048.00 0.0M
2022-03-08 1,020.00 1,095.00 1,020.00 1,025.00 0.0M
2022-03-07 1,024.01 1,050.00 999.00 1,050.00 0.0M
2022-03-04 1,080.00 1,080.00 1,080.00 1,080.00 0.0M
2022-03-03 1,065.00 1,091.00 1,061.00 1,084.82 0.0M
2022-03-02 1,104.17 1,109.00 1,098.00 1,098.00 0.0M
2022-03-01 1,145.00 1,145.00 1,117.37 1,117.37 0.0M
2022-02-28 1,136.00 1,150.00 1,098.20 1,098.20 0.0M
2022-02-25 1,109.00 1,136.00 1,109.00 1,136.00 0.0M
2022-02-24 1,100.00 1,150.00 1,100.00 1,135.00 0.0M
2022-02-23 1,135.55 1,135.55 1,120.00 1,120.00 0.0M
2022-02-21 1,150.00 1,160.00 1,150.00 1,160.00 0.0M
2022-02-18 1,197.30 1,197.30 1,195.46 1,195.46 0.0M
2022-02-17 1,245.00 1,245.00 1,243.00 1,243.00 0.0M
2022-02-16 1,250.00 1,250.00 1,220.51 1,220.52 0.0M
2022-02-15 1,225.00 1,225.00 1,225.00 1,225.00 0.0M
2022-02-14 1,225.46 1,231.00 1,195.46 1,223.00 0.0M
2022-02-11 1,300.00 1,300.00 1,243.58 1,243.58 0.0M
2022-02-10 1,250.00 1,290.94 1,250.00 1,290.94 0.0M
2022-02-09 1,280.00 1,291.00 1,279.00 1,279.00 0.0M
2022-02-08 1,250.00 1,250.00 1,171.01 1,171.01 0.0M
2022-02-04 1,268.66 1,270.00 1,267.00 1,270.00 0.0M
2022-02-03 1,286.00 1,295.00 1,277.00 1,277.00 0.0M
2022-02-02 1,276.92 1,286.00 1,252.90 1,286.00 0.0M
2022-02-01 1,260.00 1,260.00 1,260.00 1,260.00 0.0M
2022-01-31 1,265.00 1,320.00 1,260.00 1,260.00 0.0M
2022-01-28 1,202.00 1,202.00 1,202.00 1,202.00 0.0M
2022-01-27 1,246.00 1,246.00 1,220.00 1,238.00 0.0M
2022-01-26 1,220.00 1,290.00 1,220.00 1,229.60 0.0M
2022-01-25 1,210.00 1,210.00 1,210.00 1,210.00 0.0M
2022-01-24 1,207.26 1,219.00 1,160.00 1,219.00 0.0M
2022-01-21 1,242.51 1,242.51 1,210.00 1,210.00 0.0M
2022-01-20 1,229.00 1,239.00 1,229.00 1,239.00 0.0M
2022-01-19 1,205.94 1,205.94 1,175.35 1,180.50 0.0M
2022-01-18 1,170.36 1,230.55 1,170.00 1,230.55 0.0M
2022-01-14 1,235.00 1,235.00 1,220.10 1,229.55 0.0M
2022-01-13 1,259.99 1,259.99 1,242.51 1,242.51 0.1M
2022-01-12 1,268.00 1,268.00 1,216.00 1,217.00 0.0M
2022-01-11 1,220.00 1,250.00 1,188.70 1,201.01 0.0M
2022-01-10 1,160.00 1,190.00 1,145.03 1,180.00 0.0M
2022-01-07 1,200.00 1,219.99 1,162.00 1,162.00 0.0M
2022-01-06 1,135.00 1,162.00 1,135.00 1,158.00 0.0M
2022-01-05 1,150.01 1,150.40 1,143.00 1,143.00 0.0M
2022-01-04 1,215.00 1,215.00 1,171.12 1,180.00 0.0M
2022-01-03 1,171.11 1,219.99 1,171.11 1,219.99 0.0M