腾讯控股-R

80700
🏛️ 香港 →
606.50
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
09:30 594.50 595.00 592.50 593.00 0.0K
09:35 592.50 592.50 591.50 591.50 0.0K
09:40 591.00 594.50 591.00 594.50 0.0K
09:45 594.50 595.50 594.00 595.50 0.0K
09:50 596.00 596.00 594.50 595.00 0.0K
09:55 594.50 595.00 594.00 595.00 0.0K
10:00 594.00 594.50 594.00 594.50 0.0K
10:05 595.50 597.00 595.50 597.00 0.3K
10:10 596.50 598.50 596.50 597.50 0.0K
10:15 598.00 598.50 597.00 597.50 0.0K
10:20 598.50 598.50 596.00 597.50 0.4K
10:25 597.00 597.00 596.50 596.50 0.0K
10:30 596.00 596.50 596.00 596.00 0.0K
10:35 596.50 598.00 596.50 598.00 0.0K
10:40 597.50 598.00 596.50 598.00 0.0K
10:45 598.50 598.50 598.00 598.50 0.0K
10:50 599.00 600.00 598.50 600.00 0.0K
10:55 600.00 600.50 599.50 599.50 0.0K
11:00 599.00 601.00 598.50 601.00 0.0K
11:05 600.50 601.00 600.00 600.00 0.0K
11:10 600.50 602.50 599.50 601.50 0.1K
11:15 601.00 603.50 601.00 603.50 0.0K
11:20 603.00 603.50 601.50 603.50 0.1K
11:25 603.00 603.50 602.50 603.00 0.0K
11:30 602.50 603.00 602.50 602.50 0.0K
11:35 603.00 603.50 602.50 603.50 0.0K
11:50 603.50 603.50 603.00 603.50 0.0K
11:55 603.50 603.50 603.50 603.50 0.1K
13:00 603.50 603.50 602.00 602.00 0.0K
13:05 602.50 603.50 602.00 603.50 0.0K
13:10 603.00 603.50 601.50 602.00 0.0K
13:15 602.00 603.00 601.50 601.50 0.0K
13:20 602.00 602.00 601.50 601.50 0.0K
13:25 601.00 601.00 599.50 599.50 0.0K
13:30 600.00 600.50 599.50 600.50 0.0K
13:35 601.00 601.50 600.50 601.50 0.0K
13:40 601.00 601.50 600.50 601.00 0.0K
13:45 600.50 600.50 600.00 600.50 0.0K
13:50 601.00 601.00 600.00 601.00 0.0K
13:55 601.50 602.50 601.50 602.50 0.0K
14:00 603.00 603.00 602.50 603.00 0.0K
14:05 603.00 603.00 601.00 601.50 0.0K
14:10 602.00 602.00 601.00 601.00 0.0K
14:15 601.50 601.50 601.00 601.00 0.0K
14:20 600.50 601.00 600.50 600.50 0.0K
14:25 601.00 601.50 600.50 600.50 0.0K
14:30 601.00 601.00 600.00 600.50 0.0K
14:35 600.00 600.00 599.50 599.50 0.0K
14:40 599.00 599.00 598.00 598.50 0.0K
14:45 598.50 598.50 597.50 598.50 0.0K
14:50 598.00 598.50 597.00 597.00 0.0K
15:00 596.50 596.50 594.50 596.00 0.2K
15:05 595.50 596.00 595.50 595.50 0.0K
15:10 595.00 595.00 594.50 595.00 0.1K
15:15 594.50 595.00 594.50 594.50 0.0K
15:20 595.00 595.00 594.50 594.50 0.0K
15:25 595.00 595.50 595.00 595.50 0.2K
15:30 596.00 596.00 595.50 596.00 0.0K
15:35 596.50 596.50 596.00 596.00 0.0K
15:40 596.50 596.50 596.50 596.50 0.0K
15:45 596.00 596.00 596.00 596.00 0.0K
15:50 596.50 597.00 596.00 596.50 0.0K
15:55 596.00 596.00 596.00 596.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 598.50 607.00 598.00 606.50 0.0M
2025-09-26 597.50 598.00 589.00 590.50 0.0M
2025-09-25 595.50 603.50 594.50 596.00 0.0M
2025-09-24 576.00 596.50 576.00 595.00 0.0M
2025-09-23 586.00 586.00 576.50 582.00 0.0M
2025-09-22 584.50 584.50 583.00 586.00 0.0M
2025-09-19 586.00 589.00 585.00 588.50 0.0M
2025-09-18 606.00 606.00 581.50 586.00 0.0M
2025-09-17 590.00 605.00 590.00 604.00 0.0M
2025-09-16 595.00 595.00 587.50 590.00 0.0M
2025-09-15 584.00 595.00 584.00 590.00 0.0M
2025-09-12 586.00 593.00 586.00 589.50 0.0M
2025-09-11 576.00 577.00 572.00 575.00 0.0M
2025-09-10 580.00 583.50 576.50 581.00 0.0M
2025-09-09 567.50 573.00 567.00 572.50 0.0M
2025-09-08 558.00 565.50 558.00 565.00 0.0M
2025-09-05 547.50 555.50 547.50 555.00 0.0M
2025-09-04 550.50 550.50 541.00 542.00 0.0M
2025-09-03 554.00 554.50 546.50 546.50 0.0M
2025-09-02 554.00 555.50 549.00 551.00 0.0M
2025-09-01 555.00 556.00 552.00 555.00 0.0M
2025-08-29 545.50 548.50 545.00 548.00 0.0M
2025-08-28 546.00 546.50 543.00 544.50 0.0M
2025-08-27 562.50 562.50 549.00 549.50 0.0M
2025-08-26 563.00 565.00 560.00 560.00 0.0M
2025-08-25 552.00 569.00 552.00 562.50 0.0M
2025-08-22 550.00 556.50 550.00 550.50 0.0M
2025-08-21 546.50 546.50 543.50 545.50 0.0M
2025-08-20 546.50 546.50 540.00 544.00 0.0M
2025-08-19 538.00 549.00 537.50 546.50 0.0M
2025-08-18 541.00 544.00 541.00 542.00 0.0M
2025-08-15 541.00 546.00 540.00 546.00 0.0M
2025-08-14 545.00 548.00 539.50 540.50 0.0M
2025-08-13 517.00 535.00 517.00 535.00 0.0M
2025-08-12 512.00 514.50 510.00 513.00 0.0M
2025-08-11 513.00 513.00 508.00 512.00 0.0M
2025-08-08 518.50 518.50 511.00 512.00 0.0M
2025-08-07 521.50 521.50 516.00 518.00 0.0M
2025-08-06 511.00 521.50 511.00 521.50 0.0M
2025-08-05 506.00 511.00 503.50 510.50 0.0M
2025-08-04 490.80 503.00 490.00 502.50 0.0M
2025-08-01 506.00 507.00 491.80 491.60 0.0M
2025-07-31 502.00 512.00 501.50 505.50 0.0M
2025-07-30 508.00 508.00 496.60 502.00 0.0M
2025-07-29 505.50 508.00 499.80 508.00 0.0M
2025-07-28 498.40 508.50 498.40 508.00 0.0M
2025-07-25 506.50 506.50 499.00 502.50 0.0M
2025-07-24 503.00 509.00 500.50 506.50 0.0M
2025-07-23 482.00 502.50 481.00 502.50 0.1M
2025-07-22 477.40 480.00 475.00 480.00 0.0M
2025-07-21 475.20 476.20 471.60 476.00 0.0M
2025-07-18 478.00 478.40 473.80 474.40 0.0M
2025-07-17 473.20 474.40 469.00 473.00 0.0M
2025-07-16 476.00 480.40 473.00 473.00 0.0M
2025-07-15 461.20 473.00 458.60 472.00 0.0M
2025-07-14 455.00 457.60 453.80 457.60 0.0M
2025-07-11 454.20 461.00 454.20 455.00 0.0M
2025-07-10 455.00 455.20 453.40 454.20 0.0M
2025-07-09 458.00 458.00 453.80 455.00 0.0M
2025-07-08 460.80 460.80 458.00 460.00 0.0M
2025-07-07 453.00 457.60 453.00 457.60 0.0M
2025-07-04 452.60 457.00 451.00 453.60 0.0M
2025-07-03 457.40 457.40 451.20 455.80 0.0M
2025-07-02 462.00 462.00 456.80 457.40 0.0M
2025-06-30 462.20 462.60 459.40 461.80 0.0M
2025-06-27 467.80 468.20 466.00 466.80 0.0M
2025-06-26 465.00 467.00 464.00 467.00 0.0M
2025-06-25 465.00 469.40 464.40 468.80 0.0M
2025-06-24 464.40 466.00 462.80 465.40 0.0M
2025-06-23 460.20 460.20 453.80 459.80 0.0M
2025-06-20 457.00 459.60 457.00 460.20 0.0M
2025-06-19 461.00 461.00 455.00 456.60 0.0M
2025-06-18 463.60 464.80 461.60 464.60 0.0M
2025-06-17 467.20 468.40 464.40 468.60 0.0M
2025-06-16 466.00 467.00 463.00 467.00 0.0M
2025-06-13 465.40 466.20 465.00 466.00 0.0M
2025-06-12 472.80 472.80 466.00 466.00 0.0M
2025-06-11 473.00 473.80 471.40 473.20 0.0M
2025-06-10 473.40 474.60 467.00 469.80 0.0M
2025-06-09 474.60 476.00 470.00 472.20 0.0M
2025-06-06 472.00 472.00 468.40 469.00 0.0M
2025-06-05 471.20 473.00 467.00 470.20 0.0M
2025-06-04 467.20 469.00 466.40 467.40 0.0M
2025-06-03 462.00 463.00 461.00 462.20 0.0M
2025-06-02 453.00 457.80 451.00 457.80 0.0M
2025-05-30 464.00 464.00 455.60 457.00 0.0M
2025-05-29 465.60 469.00 464.40 469.00 0.0M
2025-05-28 470.60 471.40 462.00 463.40 0.0M
2025-05-27 466.40 471.00 466.40 470.60 0.0M
2025-05-26 470.00 471.20 465.00 466.40 0.0M
2025-05-23 472.00 478.00 471.20 473.60 0.0M
2025-05-22 476.00 476.00 472.80 474.80 0.0M
2025-05-21 480.00 482.00 478.00 478.00 0.0M
2025-05-20 476.20 476.20 474.80 476.00 0.0M
2025-05-19 470.00 476.00 464.00 474.00 0.0M
2025-05-16 472.00 475.00 468.00 469.20 0.0M
2025-05-15 481.60 483.40 476.40 478.20 0.0M
2025-05-14 476.60 480.80 473.60 480.80 0.0M
2025-05-13 478.40 478.40 466.40 466.80 0.0M
2025-05-12 469.80 481.40 465.00 478.40 0.0M
2025-05-09 465.00 465.00 459.00 461.00 0.0M
2025-05-08 462.00 466.80 462.00 463.40 0.0M
2025-05-07 465.00 471.20 456.60 457.00 0.0M
2025-05-06 456.60 462.00 454.40 460.60 0.0M
2025-05-02 447.80 458.00 447.80 457.00 0.0M
2025-04-30 442.60 446.20 442.00 445.60 0.0M
2025-04-29 450.00 450.00 441.00 442.00 0.0M
2025-04-28 450.00 451.00 449.40 449.40 0.0M
2025-04-25 450.20 455.60 449.00 448.20 0.0M
2025-04-24 446.40 447.00 439.00 441.40 0.0M
2025-04-23 448.00 450.00 444.80 445.80 0.0M
2025-04-22 432.00 435.40 427.80 434.00 0.1M
2025-04-17 424.00 435.00 424.00 430.20 0.0M
2025-04-16 426.00 426.00 417.00 421.00 0.0M
2025-04-15 432.00 432.80 427.60 430.20 0.0M
2025-04-14 431.40 432.60 423.00 427.00 0.0M
2025-04-11 417.00 427.00 409.40 419.00 0.0M
2025-04-10 432.20 438.00 421.00 421.00 0.0M
2025-04-09 400.20 424.40 393.60 420.00 0.0M
2025-04-08 409.80 425.20 407.00 416.00 0.0M
2025-04-07 450.00 450.00 406.80 409.80 0.1M
2025-04-03 466.80 469.20 462.00 468.00 0.0M
2025-04-02 472.00 474.20 468.00 470.40 0.0M
2025-04-01 468.40 476.00 468.40 471.80 0.0M
2025-03-31 470.00 471.00 462.00 467.80 0.0M
2025-03-28 478.00 482.20 472.00 473.80 0.0M
2025-03-27 475.60 481.20 471.20 477.00 0.0M
2025-03-26 470.40 475.60 470.00 475.20 0.0M
2025-03-25 477.00 477.00 469.00 470.40 0.0M
2025-03-24 479.20 483.00 473.60 480.40 0.0M
2025-03-21 484.00 490.00 472.00 475.80 0.0M
2025-03-20 506.00 506.00 483.00 484.20 0.0M
2025-03-19 505.50 506.50 498.00 505.50 0.1M
2025-03-18 500.00 505.00 498.60 502.00 0.0M
2025-03-17 492.80 494.40 487.60 488.60 0.0M
2025-03-14 478.00 493.00 475.00 487.60 0.0M
2025-03-13 481.60 481.60 465.60 473.20 0.0M
2025-03-12 486.00 486.60 472.00 477.60 0.0M
2025-03-11 470.20 484.20 469.40 482.00 0.0M
2025-03-10 497.60 497.60 479.00 483.80 0.0M
2025-03-07 506.00 507.00 494.00 497.60 0.0M
2025-03-06 481.00 505.00 481.00 505.00 0.0M
2025-03-05 461.80 475.00 461.80 473.00 0.1M
2025-03-04 449.00 462.00 445.00 461.80 0.0M
2025-03-03 449.20 465.00 449.20 453.60 0.1M
2025-02-28 451.20 465.40 447.00 449.20 0.1M
2025-02-27 473.60 477.40 461.40 463.60 0.0M
2025-02-26 450.40 473.40 450.40 467.60 0.0M
2025-02-25 450.00 457.00 445.40 453.20 0.0M
2025-02-24 485.00 500.00 464.20 464.20 0.0M
2025-02-21 471.80 481.20 466.00 481.20 0.0M
2025-02-20 461.20 461.20 453.00 454.20 0.0M
2025-02-19 465.60 468.00 463.00 466.00 0.0M
2025-02-18 459.20 479.00 459.20 470.60 0.0M
2025-02-17 460.00 488.00 442.60 459.20 0.1M
2025-02-14 417.80 441.80 417.80 441.60 0.1M
2025-02-13 418.00 434.00 410.00 411.00 0.0M
2025-02-12 402.60 417.00 400.00 415.80 0.0M
2025-02-11 411.60 411.60 399.40 400.00 0.0M
2025-02-10 403.40 412.00 403.40 411.00 0.0M
2025-02-07 392.60 404.00 392.20 399.80 0.1M
2025-02-06 387.00 393.00 387.00 393.00 0.1M
2025-02-05 395.20 395.20 383.80 389.80 0.0M
2025-02-04 385.00 395.00 382.60 395.00 0.1M
2025-02-03 376.80 381.40 372.20 381.00 0.0M
2025-01-28 373.20 379.00 372.60 375.20 0.0M
2025-01-27 365.00 371.00 362.80 369.00 0.0M
2025-01-24 358.00 365.00 358.00 364.00 0.0M
2025-01-23 360.20 361.40 355.60 356.60 0.0M
2025-01-22 362.60 362.60 356.80 357.20 0.0M
2025-01-21 366.60 366.60 361.60 362.80 0.0M
2025-01-20 362.00 369.40 361.20 366.60 0.1M
2025-01-17 361.00 361.00 357.00 357.60 0.0M
2025-01-16 360.40 364.20 356.00 361.00 0.0M
2025-01-15 352.20 362.60 352.20 358.00 0.0M
2025-01-14 347.20 358.00 347.20 354.80 0.0M
2025-01-13 350.00 350.00 345.60 347.20 0.0M
2025-01-10 354.60 358.20 349.80 351.00 0.0M
2025-01-09 347.40 358.00 345.60 354.60 0.1M
2025-01-08 358.00 358.00 346.00 349.20 0.1M
2025-01-07 385.80 385.80 356.00 358.00 0.1M
2025-01-06 388.00 389.40 385.60 386.80 0.0M
2025-01-03 392.60 393.00 387.00 391.00 0.0M
2025-01-02 391.20 399.00 390.00 391.20 0.0M