腾讯控股ADR

TCEHY
🏛️ 墨西哥 →
1,563.00
最后更新: 2025-09-29
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
2023-12-29 635.00 635.00 630.00 635.00 0.0M
2023-12-28 635.97 635.97 635.97 635.97 0.0M
2023-12-27 637.50 637.50 625.00 625.00 0.0M
2023-12-26 635.00 635.00 635.00 635.00 0.0M
2023-12-22 623.00 623.00 623.00 623.00 0.0M
2023-12-21 675.00 675.00 670.00 670.00 0.0M
2023-12-20 693.00 699.99 680.00 680.00 0.0M
2023-12-19 689.15 695.98 689.15 695.98 0.0M
2023-12-18 704.00 704.00 685.00 685.00 0.0M
2023-12-15 680.00 680.00 680.00 680.00 0.0M
2023-12-13 678.20 678.20 678.20 678.20 0.0M
2023-12-11 680.00 680.00 680.00 680.00 0.0M
2023-12-06 700.00 700.00 700.00 700.00 0.0M
2023-11-30 700.01 725.12 700.01 725.12 0.1M
2023-11-29 699.19 699.19 699.19 699.19 0.0M
2023-11-22 711.81 723.00 711.81 723.00 0.0M
2023-11-21 680.01 710.00 680.01 708.48 0.0M
2023-11-17 717.12 717.12 717.12 717.12 0.0M
2023-11-16 710.00 730.00 695.00 730.00 0.0M
2023-11-15 707.00 730.00 707.00 730.00 0.0M
2023-11-14 700.00 706.00 700.00 706.00 0.0M
2023-11-13 706.00 706.00 706.00 706.00 0.0M
2023-11-09 685.00 706.25 685.00 706.00 0.0M
2023-11-08 676.02 686.72 676.02 676.02 0.0M
2023-11-07 676.05 683.00 676.05 683.00 0.0M
2023-11-06 682.00 690.00 678.00 690.00 0.0M
2023-11-03 677.50 682.00 677.50 682.00 0.0M
2023-11-01 659.66 659.66 659.66 659.66 0.0M
2023-10-30 694.00 694.00 660.00 660.00 0.0M
2023-10-26 660.01 670.15 660.01 670.15 0.0M
2023-10-25 677.16 700.00 677.16 700.00 0.0M
2023-10-24 664.25 680.00 664.25 680.00 0.0M
2023-10-23 670.00 670.00 670.00 670.00 0.0M
2023-10-20 670.00 670.00 670.00 670.00 0.0M
2023-10-19 670.00 670.00 670.00 670.00 0.0M
2023-10-18 688.00 695.18 685.00 685.00 0.0M
2023-10-17 660.05 660.05 660.05 660.05 0.0M
2023-10-16 690.00 690.00 690.00 690.00 0.0M
2023-10-13 680.00 710.63 680.00 710.63 0.0M
2023-10-11 703.40 703.40 703.40 703.40 0.0M
2023-10-10 710.75 723.25 710.75 712.87 0.0M
2023-10-09 699.00 699.00 699.00 699.00 0.0M
2023-10-06 700.00 700.00 695.00 696.55 0.0M
2023-10-05 691.78 691.78 691.78 691.78 0.0M
2023-10-04 688.64 688.64 663.90 663.90 0.0M
2023-10-03 662.00 670.00 662.00 670.00 0.0M
2023-10-02 676.00 678.40 676.00 678.40 0.0M
2023-09-29 672.30 672.30 672.30 672.30 0.0M
2023-09-27 677.51 677.51 677.51 677.51 0.0M
2023-09-26 665.00 700.00 665.00 700.00 0.0M
2023-09-25 655.00 655.00 655.00 655.00 0.0M
2023-09-22 655.00 655.00 655.00 655.00 0.0M
2023-09-21 658.00 658.00 658.00 658.00 0.0M
2023-09-20 678.28 678.28 678.28 678.28 0.0M
2023-09-18 700.00 704.50 700.00 704.50 0.0M
2023-09-15 689.25 689.25 680.00 680.00 0.0M
2023-09-14 682.00 682.00 617.35 617.35 0.0M
2023-09-12 705.70 707.00 705.70 707.00 0.0M
2023-09-11 720.00 720.00 711.50 711.64 0.0M
2023-09-08 708.50 708.50 708.50 708.50 0.0M
2023-09-07 708.50 708.50 708.50 708.50 0.0M
2023-09-06 730.50 740.00 730.50 740.00 0.0M
2023-09-01 710.00 720.00 709.58 720.00 0.0M
2023-08-31 693.00 693.00 693.00 693.00 0.0M
2023-08-28 680.00 700.00 675.00 693.88 0.0M
2023-08-25 671.00 676.97 671.00 676.97 0.0M
2023-08-24 680.00 689.30 680.00 689.30 0.0M
2023-08-21 695.00 695.00 678.00 678.00 0.0M
2023-08-18 724.55 724.55 724.55 724.55 0.0M
2023-08-17 717.50 717.50 717.50 717.50 0.0M
2023-08-16 710.00 710.00 686.00 695.00 0.0M
2023-08-10 737.00 737.00 737.00 737.00 0.0M
2023-08-09 726.00 728.28 726.00 728.27 0.0M
2023-08-07 730.00 732.70 730.00 732.70 0.0M
2023-08-04 745.00 745.00 745.00 745.00 0.0M
2023-08-03 735.01 780.00 735.01 780.00 0.0M
2023-08-02 736.00 736.00 736.00 736.00 0.0M
2023-07-31 766.00 766.00 766.00 766.00 0.0M
2023-07-28 760.63 765.00 760.63 765.00 0.0M
2023-07-27 734.00 734.00 734.00 734.00 0.0M
2023-07-25 725.80 761.52 725.80 761.52 0.0M
2023-07-21 715.00 715.00 704.00 712.00 0.0M
2023-07-20 715.00 718.00 698.34 718.00 0.0M
2023-07-17 750.91 750.91 750.91 750.91 0.0M
2023-07-14 751.00 751.00 751.00 751.00 0.0M
2023-07-12 750.00 750.00 742.00 742.00 0.0M
2023-07-11 729.00 729.00 729.00 729.00 0.0M
2023-07-07 710.00 728.00 710.00 728.00 0.0M
2023-07-06 707.00 708.93 707.00 708.93 0.0M
2023-07-05 710.00 710.00 710.00 710.00 0.0M
2023-07-03 720.00 720.00 720.00 720.00 0.0M
2023-06-29 720.00 720.00 720.00 720.00 0.0M
2023-06-28 735.00 735.00 729.35 729.35 0.0M
2023-06-27 740.00 744.00 738.00 744.00 0.0M
2023-06-22 741.43 744.65 741.43 744.65 0.0M
2023-06-21 758.00 758.00 731.00 731.00 0.0M
2023-06-20 770.00 770.00 770.00 770.00 0.0M
2023-06-16 782.07 782.07 776.00 776.00 0.0M
2023-06-15 799.99 799.99 778.80 778.80 0.0M
2023-06-14 763.62 800.00 763.62 800.00 0.0M
2023-06-13 751.30 755.50 751.30 755.50 0.0M
2023-06-12 750.00 750.00 748.60 748.60 0.0M
2023-06-09 740.00 740.00 740.00 740.00 0.0M
2023-06-08 735.00 735.00 728.00 728.00 0.0M
2023-06-07 736.75 736.75 720.78 720.78 0.0M
2023-05-31 690.00 690.00 690.00 690.00 0.0M
2023-05-30 750.00 750.00 700.00 700.00 0.0M
2023-05-25 749.99 749.99 749.99 749.99 0.0M
2023-05-24 750.00 750.00 750.00 750.00 0.0M
2023-05-22 777.00 777.00 777.00 777.00 0.0M
2023-05-18 760.00 760.00 760.00 760.00 0.0M
2023-05-17 766.50 766.50 766.50 766.50 0.0M
2023-05-15 744.00 744.00 744.00 744.00 0.0M
2023-05-09 754.00 754.00 743.72 743.72 0.0M
2023-05-08 770.00 770.00 760.00 760.00 0.0M
2023-05-05 770.00 770.00 770.00 770.00 0.0M
2023-05-04 775.00 775.00 740.00 740.00 0.0M
2023-05-03 760.00 760.00 760.00 760.00 0.0M
2023-05-02 770.23 779.90 770.23 779.90 0.0M
2023-04-28 773.00 790.00 773.00 790.00 0.0M
2023-04-27 790.00 790.00 790.00 790.00 0.0M
2023-04-25 773.00 773.00 773.00 773.00 0.0M
2023-04-24 773.00 773.00 773.00 773.00 0.0M
2023-04-20 822.84 822.84 815.00 815.00 0.0M
2023-04-19 808.60 818.00 800.00 818.00 0.0M
2023-04-18 838.00 838.00 822.00 822.00 0.0M
2023-04-17 830.00 845.01 830.00 845.01 0.0M
2023-04-13 835.00 850.00 835.00 850.00 0.0M
2023-03-31 880.00 880.00 880.00 880.00 0.0M
2023-03-29 880.00 880.00 875.00 875.00 0.0M
2023-03-28 880.00 880.00 880.00 880.00 0.0M
2023-03-27 850.01 850.01 845.03 845.03 0.0M
2023-03-23 850.00 850.01 850.00 850.01 0.0M
2023-03-16 805.60 809.23 800.00 809.23 0.0M
2023-03-14 811.40 811.40 811.40 811.40 0.0M
2023-03-13 800.00 885.60 800.00 885.60 0.0M
2023-03-10 761.01 761.01 761.01 761.01 0.0M
2023-03-06 820.40 820.40 820.40 820.40 0.0M
2023-03-03 830.01 830.01 830.01 830.01 0.0M
2023-03-02 820.00 820.00 810.01 810.01 0.0M
2023-03-01 830.00 842.00 810.00 839.00 0.0M
2023-02-28 801.37 801.37 795.00 795.00 0.0M
2023-02-27 801.37 801.37 801.37 801.37 0.0M
2023-02-22 826.00 826.00 816.25 816.25 0.0M
2023-02-21 823.22 823.22 823.22 823.22 0.0M
2023-02-17 899.00 899.00 872.83 885.00 0.0M
2023-02-16 903.18 935.00 903.18 935.00 0.0M
2023-02-15 891.60 935.00 891.60 907.47 0.0M
2023-02-14 897.77 922.00 897.77 922.00 0.0M
2023-02-13 910.00 915.00 910.00 915.00 0.0M
2023-02-10 904.99 904.99 886.71 886.71 0.0M
2023-02-09 925.00 925.00 925.00 925.00 0.0M
2023-02-07 908.75 908.75 908.75 908.75 0.0M
2023-02-03 921.12 921.12 921.12 921.12 0.0M
2023-02-01 910.00 910.00 910.00 910.00 0.0M
2023-01-27 980.00 988.40 980.00 988.40 0.0M
2023-01-26 955.17 955.17 955.17 955.17 0.0M
2023-01-25 950.00 953.99 935.00 953.00 0.0M
2023-01-24 955.17 955.17 940.00 940.00 0.0M
2023-01-23 935.00 958.00 935.00 955.17 0.0M
2023-01-19 895.00 895.00 895.00 895.00 0.0M
2023-01-18 889.63 889.63 875.02 875.03 0.0M
2023-01-17 899.39 899.39 899.39 899.39 0.0M
2023-01-13 885.00 889.40 883.00 889.40 0.0M
2023-01-12 880.00 880.00 865.00 865.00 0.0M
2023-01-11 880.00 880.00 880.00 880.00 0.0M
2023-01-10 880.00 880.00 880.00 880.00 0.0M
2023-01-09 860.00 880.00 860.00 880.00 0.0M
2023-01-05 880.00 880.00 880.00 880.00 0.0M
2023-01-04 840.00 878.37 836.00 878.37 0.0M
2023-01-03 759.37 768.86 759.37 768.86 0.0M
2023-01-02 740.39 740.39 740.39 740.39 0.0M