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
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
2024-12-31 393.60 396.40 392.00 395.20 0.0M
2024-12-30 391.00 396.60 391.00 395.60 0.0M
2024-12-27 393.80 394.20 391.60 392.60 0.0M
2024-12-24 400.00 400.00 393.40 394.40 0.0M
2024-12-23 400.60 405.20 391.60 395.60 0.1M
2024-12-20 395.00 404.00 395.00 401.20 0.0M
2024-12-19 378.00 396.60 377.80 391.20 0.0M
2024-12-18 381.60 381.60 379.80 380.80 0.0M
2024-12-17 379.40 381.60 376.80 379.20 0.0M
2024-12-16 383.80 384.40 378.80 380.40 0.0M
2024-12-13 386.80 386.80 383.60 383.80 0.0M
2024-12-12 387.40 394.40 384.00 389.20 0.0M
2024-12-11 386.00 386.00 381.00 382.80 0.0M
2024-12-10 396.00 400.00 383.00 383.60 0.0M
2024-12-09 385.80 393.20 381.20 393.20 0.0M
2024-12-06 379.40 386.80 379.40 385.60 0.0M
2024-12-05 377.40 380.00 377.40 379.20 0.0M
2024-12-04 376.20 379.00 374.20 376.40 0.0M
2024-12-03 376.60 378.00 371.40 378.00 0.0M
2024-12-02 371.60 374.80 370.60 373.80 0.1M
2024-11-29 369.40 373.60 368.40 369.80 0.1M
2024-11-28 374.00 374.00 372.00 373.00 0.0M
2024-11-27 368.80 378.00 367.00 376.20 0.0M
2024-11-26 368.00 372.00 367.00 367.60 0.0M
2024-11-25 373.40 373.60 367.80 368.00 0.0M
2024-11-22 383.80 383.80 373.00 373.40 0.0M
2024-11-21 383.00 383.00 379.40 379.80 0.0M
2024-11-20 379.60 383.40 379.00 383.00 0.0M
2024-11-19 376.00 379.00 376.00 378.80 0.0M
2024-11-18 378.20 383.60 375.00 376.80 0.0M
2024-11-15 377.60 377.60 372.20 372.40 0.0M
2024-11-14 375.00 385.40 371.00 376.60 0.0M
2024-11-13 371.00 378.20 368.80 377.80 0.0M
2024-11-12 381.80 383.80 375.80 376.00 0.0M
2024-11-11 384.00 384.00 379.60 381.80 0.0M
2024-11-08 400.00 400.00 388.00 389.60 0.0M
2024-11-07 390.20 396.00 390.00 396.00 0.0M
2024-11-06 390.00 391.00 383.20 388.40 0.0M
2024-11-05 382.20 391.20 381.00 391.20 0.0M
2024-11-04 384.60 387.00 380.00 383.00 0.0M
2024-11-01 376.00 387.00 373.00 384.60 0.0M
2024-10-31 378.80 382.60 373.80 373.80 0.0M
2024-10-30 382.80 382.80 377.80 378.00 0.0M
2024-10-29 388.80 388.80 384.00 384.60 0.0M
2024-10-28 388.80 388.80 381.60 384.40 0.0M
2024-10-25 388.60 388.60 385.00 386.60 0.0M
2024-10-24 387.40 389.40 385.00 385.80 0.0M
2024-10-23 387.20 396.80 387.20 392.40 0.0M
2024-10-22 386.40 386.80 383.80 385.80 0.0M
2024-10-21 393.40 393.40 385.00 385.80 0.0M
2024-10-18 385.20 398.00 378.60 393.00 0.0M
2024-10-17 387.00 391.00 377.00 378.40 0.0M
2024-10-16 380.60 388.00 379.60 382.80 0.0M
2024-10-15 396.40 396.40 379.00 382.40 0.2M
2024-10-14 399.00 399.60 388.00 396.00 0.1M
2024-10-10 400.00 407.80 399.00 399.80 0.0M
2024-10-09 398.00 410.20 386.20 394.80 0.1M
2024-10-08 435.60 436.20 398.80 399.00 0.2M
2024-10-07 438.00 439.20 430.00 435.60 0.0M
2024-10-04 422.00 434.40 422.00 433.60 0.0M
2024-10-03 430.00 430.00 413.20 423.40 0.0M
2024-10-02 410.60 431.00 408.00 427.60 0.1M
2024-09-30 401.80 410.00 391.60 400.40 0.1M
2024-09-27 390.40 399.40 389.40 392.00 0.1M
2024-09-26 367.40 386.60 367.40 386.20 0.1M
2024-09-25 365.40 377.00 362.20 363.80 0.1M
2024-09-24 355.60 363.20 354.00 362.60 0.1M
2024-09-23 352.00 354.60 349.40 349.60 0.0M
2024-09-20 354.00 355.60 348.00 351.40 0.1M
2024-09-19 345.40 353.60 345.40 352.60 0.0M
2024-09-17 344.20 347.20 344.20 346.00 0.0M
2024-09-16 340.60 343.40 338.40 343.20 0.0M
2024-09-13 340.60 343.00 340.00 340.80 0.0M
2024-09-12 341.00 344.00 341.00 340.80 0.0M
2024-09-11 337.00 337.00 333.60 338.00 0.0M
2024-09-10 335.00 338.00 335.00 337.00 0.0M
2024-09-09 336.40 336.40 333.80 337.80 0.0M
2024-09-05 342.00 342.00 338.60 339.80 0.0M
2024-09-04 341.80 341.80 338.80 340.20 0.0M
2024-09-03 343.60 348.20 343.40 345.40 0.0M
2024-09-02 346.40 346.40 343.80 344.80 0.0M
2024-08-30 348.40 350.00 345.80 348.00 0.0M
2024-08-29 338.00 344.40 338.00 344.00 0.0M
2024-08-28 348.80 348.80 341.00 341.40 0.0M
2024-08-27 346.80 349.00 345.80 349.20 0.0M
2024-08-26 345.00 349.00 345.00 348.40 0.0M
2024-08-23 346.00 346.60 344.20 344.40 0.0M
2024-08-22 342.00 345.00 340.00 345.20 0.0M
2024-08-21 337.20 341.40 335.40 339.80 0.0M
2024-08-20 340.00 340.60 338.00 339.40 0.0M
2024-08-19 345.00 345.00 340.60 340.60 0.0M
2024-08-16 341.80 345.00 340.00 343.00 0.0M
2024-08-15 337.00 343.00 337.00 338.00 0.0M
2024-08-14 346.40 346.40 340.00 343.00 0.0M
2024-08-13 348.00 350.00 347.40 348.40 0.0M
2024-08-12 343.00 346.00 341.00 345.20 0.0M
2024-08-09 342.80 344.80 339.00 341.20 0.0M
2024-08-08 333.40 343.00 333.40 338.00 0.0M
2024-08-07 329.00 336.40 329.00 334.00 0.0M
2024-08-06 327.60 327.60 320.80 325.80 0.0M
2024-08-05 323.20 330.40 320.00 326.00 0.0M
2024-08-02 338.00 338.00 329.00 331.00 0.0M
2024-08-01 337.40 340.60 337.40 339.80 0.0M
2024-07-31 326.20 339.00 326.20 337.20 0.0M
2024-07-30 331.20 332.20 328.40 328.60 0.0M
2024-07-29 333.20 336.00 332.20 334.20 0.0M
2024-07-26 329.00 332.00 328.60 330.60 0.0M
2024-07-25 337.40 337.40 325.20 325.40 0.1M
2024-07-24 342.20 342.40 337.00 338.60 0.0M
2024-07-23 348.40 348.40 341.80 342.80 0.0M
2024-07-22 343.80 350.80 342.20 349.40 0.0M
2024-07-19 349.40 349.40 338.40 339.20 0.0M
2024-07-18 343.40 345.60 342.60 344.00 0.0M
2024-07-17 351.20 351.20 344.40 346.60 0.0M
2024-07-16 361.60 361.60 352.60 352.60 0.0M
2024-07-15 372.80 372.80 363.00 364.80 0.0M
2024-07-12 364.00 370.00 362.40 369.00 0.0M
2024-07-11 354.40 359.60 354.40 359.00 0.0M
2024-07-10 358.00 359.60 352.00 352.00 0.0M
2024-07-09 352.00 356.00 352.00 354.00 0.1M
2024-07-08 356.00 356.80 351.00 352.00 0.0M
2024-07-05 358.00 359.00 353.80 355.00 0.0M
2024-07-04 358.00 360.40 354.60 357.40 0.0M
2024-07-03 346.00 355.80 345.20 355.80 0.0M
2024-07-02 348.00 350.80 342.00 345.40 0.0M
2024-06-28 348.00 350.00 346.60 348.00 0.0M
2024-06-27 354.00 354.00 348.60 349.00 0.0M
2024-06-26 356.20 357.00 354.00 356.20 0.0M
2024-06-25 356.00 359.00 354.40 354.40 0.0M
2024-06-24 353.00 355.40 349.80 355.40 0.0M
2024-06-21 358.40 358.40 354.80 356.00 0.0M
2024-06-20 364.40 365.40 360.00 361.00 0.0M
2024-06-19 353.60 363.80 353.60 363.40 0.0M
2024-06-18 354.00 354.60 352.00 352.00 0.0M
2024-06-17 351.60 358.20 351.60 354.80 0.0M
2024-06-14 354.20 356.20 354.20 354.00 0.0M
2024-06-13 348.80 353.60 347.80 353.60 0.0M
2024-06-12 348.20 348.80 344.60 344.60 0.0M
2024-06-11 368.60 368.60 343.80 348.00 0.0M
2024-06-07 353.80 355.40 346.40 346.60 0.0M
2024-06-06 361.60 362.00 353.80 354.20 0.0M
2024-06-05 353.20 359.60 352.20 352.80 0.0M
2024-06-04 350.20 352.40 349.00 350.00 0.1M
2024-06-03 339.80 350.20 339.80 347.20 0.0M
2024-05-31 348.40 350.80 335.40 335.40 0.0M
2024-05-30 343.80 346.80 340.40 341.60 0.0M
2024-05-29 351.00 351.00 344.60 344.80 0.0M
2024-05-28 350.80 358.60 349.80 353.60 0.0M
2024-05-27 349.20 350.60 338.00 350.40 0.0M
2024-05-24 354.20 354.40 348.80 349.20 0.0M
2024-05-23 353.80 355.60 351.00 354.20 0.0M
2024-05-22 351.00 358.80 350.00 356.40 0.0M
2024-05-21 361.60 362.00 352.80 356.20 0.0M
2024-05-20 368.60 368.60 365.00 365.60 0.0M
2024-05-17 367.40 370.40 365.80 366.40 0.0M
2024-05-16 369.00 370.00 365.20 367.00 0.0M
2024-05-14 351.00 356.40 351.00 354.40 0.0M
2024-05-13 345.20 351.00 343.00 350.20 0.0M
2024-05-10 343.00 344.40 337.80 343.20 0.0M
2024-05-09 338.00 341.60 336.20 341.60 0.0M
2024-05-08 338.60 342.00 333.80 334.40 0.0M
2024-05-07 336.80 341.40 336.00 337.60 0.0M
2024-05-06 339.80 343.40 336.60 341.80 0.0M
2024-05-03 340.00 341.20 333.00 335.60 0.0M
2024-05-02 322.00 333.60 322.00 333.20 0.1M
2024-04-30 322.80 323.80 319.80 323.40 0.0M
2024-04-29 323.40 329.00 320.40 322.20 0.0M
2024-04-26 320.00 326.00 320.00 323.20 0.0M
2024-04-25 313.60 321.00 312.60 314.40 0.0M
2024-04-24 312.00 319.20 311.40 317.80 0.1M
2024-04-23 300.20 308.40 300.20 307.60 0.0M
2024-04-22 287.80 298.40 287.80 296.20 0.0M
2024-04-19 279.20 282.40 278.00 282.00 0.0M
2024-04-18 277.40 285.00 277.40 283.00 0.0M
2024-04-17 284.40 284.40 276.80 278.60 0.0M
2024-04-16 285.00 286.00 279.00 281.00 0.0M
2024-04-15 283.60 285.20 282.00 282.40 0.0M
2024-04-12 290.00 290.00 287.40 287.20 0.0M
2024-04-11 289.20 292.80 289.00 292.00 0.0M
2024-04-10 286.40 291.00 285.60 290.40 0.0M
2024-04-09 283.60 283.60 281.00 282.80 0.0M
2024-04-08 287.60 287.60 282.00 282.80 0.0M
2024-04-05 284.40 288.00 283.00 287.60 0.0M
2024-04-03 290.40 290.40 284.80 285.40 0.0M
2024-04-02 286.00 289.60 286.00 286.60 0.0M
2024-03-28 280.20 285.40 280.20 282.60 0.0M
2024-03-27 276.00 285.00 276.00 280.20 0.0M
2024-03-26 268.00 278.00 268.00 277.20 0.0M
2024-03-25 268.00 268.00 264.20 267.60 0.0M
2024-03-22 267.00 270.00 263.00 268.60 0.0M
2024-03-21 270.00 274.00 268.20 267.60 0.0M
2024-03-20 262.00 267.00 261.80 265.80 0.0M
2024-03-19 265.20 266.80 263.00 263.40 0.0M
2024-03-18 261.00 268.20 261.00 267.60 0.0M
2024-03-15 263.20 263.20 258.00 261.40 0.0M
2024-03-14 267.20 267.20 264.00 265.40 0.0M
2024-03-13 267.00 270.00 266.80 267.20 0.0M
2024-03-12 258.00 268.20 258.00 267.20 0.0M
2024-03-11 253.00 256.20 252.00 255.40 0.0M
2024-03-08 251.60 251.80 249.20 249.60 0.0M
2024-03-07 252.40 252.80 249.00 249.60 0.0M
2024-03-06 248.00 254.80 248.00 252.80 0.0M
2024-03-05 250.00 250.60 245.60 247.00 0.0M
2024-03-04 260.00 260.00 253.60 253.80 0.0M
2024-03-01 252.20 256.80 251.40 254.00 0.0M
2024-02-29 255.60 256.60 253.60 254.40 0.0M
2024-02-28 260.00 262.00 255.20 255.60 0.0M
2024-02-27 261.80 262.20 257.00 262.20 0.0M
2024-02-26 267.00 267.00 263.20 263.60 0.0M
2024-02-23 266.60 271.00 265.00 267.80 0.0M
2024-02-22 266.60 267.00 266.60 267.20 0.0M
2024-02-21 260.00 270.40 260.00 266.00 0.0M
2024-02-20 264.20 264.20 259.00 259.80 0.0M
2024-02-19 268.40 268.40 261.80 262.60 0.0M
2024-02-16 262.60 268.80 259.40 268.40 0.0M
2024-02-15 268.00 268.00 263.80 263.80 0.0M
2024-02-14 265.40 269.00 263.00 268.20 0.0M
2024-02-09 261.00 261.80 260.80 264.20 0.0M
2024-02-08 267.20 269.00 264.20 264.80 0.0M
2024-02-07 270.80 272.80 266.20 268.20 0.0M
2024-02-06 262.20 269.00 261.00 267.00 0.0M
2024-02-05 254.60 260.60 252.80 257.80 0.0M
2024-02-02 262.00 262.00 252.60 257.00 0.0M
2024-02-01 246.80 255.00 246.80 249.60 0.0M
2024-01-31 253.00 253.00 247.00 247.60 0.0M
2024-01-30 255.40 255.40 251.60 251.80 0.1M
2024-01-29 265.00 265.20 258.00 259.60 0.0M
2024-01-26 265.20 265.20 259.00 259.80 0.0M
2024-01-25 260.00 267.40 257.60 266.20 0.0M
2024-01-24 255.40 260.60 250.00 258.00 0.0M
2024-01-23 246.80 255.40 242.80 248.80 0.1M
2024-01-22 250.00 250.00 240.00 241.60 0.0M
2024-01-19 256.80 260.00 248.00 249.20 0.1M
2024-01-18 251.60 257.00 251.60 257.00 0.0M
2024-01-17 255.00 255.00 251.40 254.00 0.0M
2024-01-16 264.00 264.00 258.20 260.40 0.0M
2024-01-15 265.00 268.80 265.00 266.00 0.0M
2024-01-12 264.60 267.80 263.20 263.60 0.0M
2024-01-11 258.00 267.20 258.00 264.40 0.1M
2024-01-10 259.20 261.80 254.80 257.60 0.0M
2024-01-09 263.40 264.60 260.60 261.00 0.0M
2024-01-08 268.00 268.00 262.60 263.40 0.0M
2024-01-05 269.00 271.40 266.60 268.60 0.1M
2024-01-04 274.40 276.00 273.20 273.20 0.0M
2024-01-03 269.00 275.40 268.20 274.80 0.1M
2024-01-02 274.40 274.40 269.40 271.40 0.0M