携程集团

TCOM
🏛️ 美国 →
71.55
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 59.04 59.85 57.76 58.05 1,820.3K
09:32 57.76 57.86 57.49 57.49 152.9K
09:33 57.53 57.75 57.40 57.40 62.8K
09:34 56.93 57.14 56.93 57.14 175.4K
09:35 57.66 57.66 57.08 57.08 113.3K
09:36 57.00 57.65 57.00 57.19 122.5K
09:37 57.06 57.06 56.85 56.89 223.1K
09:38 56.74 56.86 56.61 56.61 126.8K
09:39 56.53 56.59 56.52 56.59 95.5K
09:40 56.51 56.58 56.50 56.50 76.3K
09:41 56.48 56.76 56.48 56.70 71.4K
09:42 56.72 56.86 56.67 56.86 82.0K
09:43 56.98 56.98 56.82 56.82 95.1K
09:44 56.73 56.73 56.59 56.59 99.8K
09:45 56.58 56.64 56.54 56.63 67.9K
09:46 56.69 56.98 56.65 56.65 179.1K
09:47 56.72 57.09 56.72 57.09 302.2K
09:48 57.04 57.25 57.04 57.25 218.7K
09:49 57.09 57.09 56.90 57.02 106.3K
09:50 57.01 57.01 56.88 56.93 102.0K
09:51 56.98 56.98 56.72 56.72 78.8K
09:52 56.54 56.69 56.33 56.69 244.7K
09:53 56.70 56.73 56.70 56.72 69.0K
09:54 56.43 56.44 56.19 56.25 70.4K
09:55 56.20 56.21 56.13 56.13 80.9K
09:56 56.01 56.08 56.00 56.08 223.6K
09:57 56.10 56.25 56.10 56.16 98.0K
09:58 56.03 56.12 56.00 56.12 68.7K
09:59 56.12 56.18 56.04 56.18 43.2K
10:00 56.20 56.20 56.09 56.09 54.0K
10:01 56.03 56.03 55.68 55.68 97.9K
10:02 55.73 55.75 55.62 55.75 88.1K
10:03 55.88 56.26 55.85 56.12 76.7K
10:04 56.10 56.27 55.98 56.27 67.8K
10:05 56.35 56.35 56.12 56.14 46.9K
10:06 56.30 56.38 56.26 56.26 45.9K
10:07 56.28 56.38 56.22 56.38 74.1K
10:08 56.36 56.44 56.36 56.44 81.1K
10:09 56.39 56.45 56.39 56.43 159.6K
10:10 56.44 56.62 56.44 56.62 108.9K
10:11 56.71 56.71 56.58 56.58 70.7K
10:12 56.46 56.60 56.46 56.60 94.1K
10:13 56.61 56.62 56.46 56.46 127.0K
10:14 56.51 56.58 56.51 56.53 83.0K
10:15 56.52 56.54 56.51 56.54 31.4K
10:16 56.57 56.62 56.52 56.62 100.6K
10:17 56.56 56.60 56.56 56.60 62.8K
10:18 56.55 56.60 56.54 56.58 85.8K
10:19 56.56 56.56 56.35 56.46 106.5K
10:20 56.45 56.55 56.42 56.42 90.3K
10:21 56.43 56.46 56.40 56.40 57.8K
10:22 56.37 56.37 56.10 56.10 75.2K
10:23 56.21 56.21 56.06 56.13 84.9K
10:24 56.13 56.14 56.01 56.02 66.3K
10:25 55.97 56.00 55.84 55.84 117.4K
10:26 55.90 55.92 55.80 55.92 49.8K
10:27 55.96 56.02 55.92 55.92 60.8K
10:28 56.01 56.01 55.91 55.95 55.2K
10:29 55.95 55.95 55.89 55.93 71.1K
10:30 55.95 55.95 55.80 55.80 43.0K
10:31 55.76 55.82 55.73 55.78 89.7K
10:32 55.81 56.00 55.75 55.97 59.2K
10:33 55.97 55.97 55.86 55.88 35.8K
10:34 55.81 55.82 55.76 55.82 51.4K
10:35 55.82 55.84 55.82 55.83 32.0K
10:36 55.88 55.96 55.88 55.96 36.6K
10:37 55.93 56.03 55.93 56.03 69.4K
10:38 56.00 56.03 56.00 56.03 38.3K
10:39 56.00 56.00 55.89 55.91 72.5K
10:40 55.94 55.97 55.87 55.87 39.0K
10:41 55.88 55.97 55.88 55.92 284.2K
10:42 55.94 55.97 55.90 55.94 47.6K
10:43 55.95 56.20 55.95 56.20 49.6K
10:44 56.19 56.42 56.19 56.42 58.1K
10:45 56.26 56.26 56.15 56.15 63.0K
10:46 56.06 56.25 56.06 56.21 31.7K
10:47 56.14 56.31 56.12 56.31 58.8K
10:48 56.29 56.57 56.29 56.41 45.0K
10:49 56.36 56.44 56.35 56.35 44.6K
10:50 56.31 56.38 56.22 56.36 42.1K
10:51 56.36 56.41 56.36 56.41 26.2K
10:52 56.46 56.60 56.44 56.60 35.8K
10:53 56.66 56.92 56.66 56.92 50.3K
10:54 57.00 57.08 57.00 57.00 55.8K
10:55 57.01 57.05 56.84 57.05 47.4K
10:56 57.05 57.05 56.87 56.94 37.6K
10:57 57.01 57.11 56.98 56.98 27.2K
10:58 56.87 56.96 56.87 56.90 29.5K
10:59 56.85 56.98 56.85 56.97 21.8K
11:00 56.95 56.95 56.84 56.84 59.8K
11:01 56.81 56.83 56.80 56.83 37.2K
11:02 56.83 56.83 56.68 56.72 116.4K
11:03 56.83 57.13 56.83 57.13 41.3K
11:04 57.18 57.21 57.11 57.11 39.2K
11:05 57.09 57.28 57.09 57.28 63.8K
11:06 57.36 57.45 57.31 57.41 40.1K
11:07 57.46 57.60 57.45 57.60 298.5K
11:08 57.54 57.75 57.54 57.75 61.7K
11:09 57.79 58.02 57.65 57.69 122.5K
11:10 57.83 57.85 57.63 57.76 58.5K
11:11 57.78 57.88 57.76 57.85 94.3K
11:12 57.87 57.87 57.48 57.54 36.6K
11:13 57.64 57.87 57.64 57.78 141.4K
11:14 57.87 57.96 57.86 57.95 84.0K
11:15 57.92 57.94 57.88 57.92 28.8K
11:16 57.94 57.94 57.86 57.86 48.6K
11:17 57.87 57.96 57.87 57.87 22.4K
11:18 57.87 57.87 57.54 57.54 39.4K
11:19 57.67 57.67 57.56 57.64 40.1K
11:20 57.64 57.73 57.63 57.63 19.1K
11:21 57.63 57.72 57.63 57.68 27.3K
11:22 57.61 57.65 57.61 57.65 16.3K
11:23 57.66 57.72 57.59 57.71 37.4K
11:24 57.71 57.78 57.71 57.73 42.4K
11:25 57.70 57.75 57.68 57.68 21.2K
11:26 57.55 57.55 57.32 57.36 46.6K
11:27 57.40 57.40 57.29 57.36 44.6K
11:28 57.36 57.45 57.32 57.40 19.5K
11:29 57.42 57.45 57.42 57.45 6.8K
11:30 57.44 57.47 57.35 57.38 14.7K
11:31 57.40 57.46 57.40 57.44 10.0K
11:32 57.43 57.45 57.41 57.45 30.1K
11:33 57.51 57.60 57.51 57.59 52.2K
11:34 57.59 57.59 57.41 57.53 19.0K
11:35 57.55 57.55 57.48 57.54 13.1K
11:36 57.54 57.75 57.54 57.75 18.3K
11:37 57.75 57.85 57.68 57.68 47.2K
11:38 57.80 57.85 57.76 57.80 16.7K
11:39 57.82 57.83 57.76 57.76 10.5K
11:40 57.79 57.79 57.69 57.70 18.3K
11:41 57.70 57.78 57.70 57.77 6.2K
11:42 57.87 57.88 57.79 57.79 19.6K
11:43 57.76 57.79 57.62 57.62 25.2K
11:44 57.53 57.57 57.47 57.57 17.8K
11:45 57.48 57.54 57.48 57.54 7.4K
11:46 57.58 57.62 57.52 57.62 26.6K
11:47 57.62 57.69 57.57 57.69 15.1K
11:48 57.72 57.88 57.72 57.88 59.4K
11:49 57.86 57.93 57.73 57.73 17.8K
11:50 57.76 57.87 57.75 57.75 18.0K
11:51 57.78 57.78 57.73 57.73 31.1K
11:52 57.75 57.83 57.73 57.81 8.4K
11:53 57.82 57.84 57.82 57.84 26.6K
11:54 57.80 57.90 57.80 57.83 29.8K
11:55 57.83 57.85 57.82 57.85 11.2K
11:56 57.83 57.90 57.83 57.83 34.3K
11:57 57.82 57.85 57.76 57.76 52.7K
11:58 57.75 57.75 57.65 57.65 13.7K
11:59 57.65 57.65 57.52 57.62 13.4K
12:00 57.62 57.62 57.54 57.54 8.1K
12:01 57.50 57.71 57.50 57.71 15.0K
12:02 57.71 57.71 57.61 57.69 10.9K
12:03 57.69 57.72 57.68 57.71 9.2K
12:04 57.66 57.70 57.64 57.69 13.7K
12:05 57.69 57.77 57.69 57.70 13.2K
12:06 57.71 57.73 57.70 57.70 6.0K
12:07 57.70 57.70 57.56 57.56 11.9K
12:08 57.56 57.66 57.56 57.65 12.4K
12:09 57.67 57.67 57.63 57.63 3.1K
12:10 57.56 57.57 57.52 57.52 25.0K
12:11 57.55 57.58 57.53 57.56 7.9K
12:12 57.59 57.62 57.59 57.61 18.4K
12:13 57.60 57.62 57.58 57.60 10.1K
12:14 57.59 57.59 57.52 57.58 34.0K
12:15 57.57 57.61 57.57 57.57 11.7K
12:16 57.57 57.61 57.57 57.60 8.6K
12:17 57.60 57.62 57.60 57.62 2.6K
12:18 57.62 57.62 57.55 57.59 26.0K
12:19 57.58 57.58 57.55 57.58 24.7K
12:20 57.56 57.60 57.56 57.59 8.5K
12:21 57.59 57.61 57.58 57.60 9.6K
12:22 57.61 57.67 57.60 57.65 33.2K
12:23 57.55 57.55 57.51 57.53 12.0K
12:24 57.52 57.54 57.52 57.54 6.6K
12:25 57.53 57.54 57.49 57.54 23.6K
12:26 57.51 57.55 57.51 57.55 7.2K
12:27 57.47 57.56 57.47 57.55 10.4K
12:28 57.55 57.55 57.47 57.47 10.2K
12:29 57.48 57.50 57.44 57.50 61.6K
12:30 57.52 57.57 57.50 57.50 113.0K
12:31 57.50 57.51 57.46 57.49 28.0K
12:32 57.49 57.52 57.46 57.46 9.9K
12:33 57.52 57.65 57.52 57.65 21.0K
12:34 57.65 57.65 57.58 57.64 64.1K
12:35 57.61 57.61 57.50 57.53 14.2K
12:36 57.53 57.55 57.51 57.53 4.3K
12:37 57.53 57.53 57.52 57.53 7.1K
12:38 57.48 57.48 57.47 57.47 10.3K
12:39 57.52 57.54 57.52 57.52 14.4K
12:40 57.51 57.54 57.51 57.53 11.7K
12:41 57.53 57.58 57.53 57.58 16.2K
12:42 57.62 57.62 57.60 57.60 6.0K
12:43 57.60 57.62 57.60 57.61 7.3K
12:44 57.61 57.61 57.57 57.57 4.5K
12:45 57.55 57.64 57.53 57.61 16.1K
12:46 57.61 57.61 57.53 57.53 60.0K
12:47 57.53 57.53 57.35 57.36 25.3K
12:48 57.39 57.39 57.36 57.39 14.2K
12:49 57.31 57.39 57.25 57.33 18.5K
12:50 57.31 57.33 57.30 57.30 8.4K
12:51 57.30 57.34 57.30 57.34 7.3K
12:52 57.34 57.35 57.34 57.34 7.6K
12:53 57.36 57.36 57.31 57.31 3.4K
12:54 57.33 57.33 57.29 57.33 7.2K
12:55 57.34 57.34 57.20 57.20 263.6K
12:56 57.15 57.22 57.15 57.15 14.5K
12:57 57.15 57.15 57.12 57.12 3.6K
12:58 57.13 57.13 57.03 57.07 12.5K
12:59 57.16 57.27 57.16 57.27 5.9K
13:00 57.27 57.27 57.18 57.18 8.2K
13:01 57.18 57.29 57.18 57.29 6.6K
13:02 57.30 57.34 57.30 57.32 2.2K
13:03 57.38 57.55 57.38 57.55 13.8K
13:04 57.58 57.58 57.47 57.50 113.2K
13:05 57.50 57.50 57.42 57.48 9.1K
13:06 57.48 57.55 57.47 57.49 11.2K
13:07 57.48 57.55 57.48 57.55 14.9K
13:08 57.55 57.62 57.55 57.62 15.6K
13:09 57.62 57.62 57.48 57.48 15.6K
13:10 57.46 57.46 57.27 57.31 17.5K
13:11 57.27 57.33 57.24 57.33 9.3K
13:12 57.33 57.33 57.32 57.33 1.5K
13:13 57.34 57.34 57.23 57.23 11.6K
13:14 57.23 57.27 57.23 57.26 7.4K
13:15 57.26 57.26 57.18 57.18 8.1K
13:16 57.17 57.17 57.12 57.14 4.5K
13:17 57.14 57.35 57.14 57.32 11.6K
13:18 57.35 57.35 57.30 57.30 3.4K
13:19 57.30 57.30 57.28 57.30 10.6K
13:20 57.28 57.31 57.28 57.28 7.5K
13:21 57.28 57.37 57.28 57.36 8.4K
13:22 57.35 57.42 57.35 57.38 45.8K
13:23 57.39 57.39 57.35 57.35 3.8K
13:24 57.35 57.35 57.33 57.33 9.4K
13:25 57.34 57.34 57.20 57.20 14.9K
13:26 57.22 57.25 57.19 57.25 8.3K
13:27 57.24 57.24 57.19 57.19 15.8K
13:28 57.19 57.19 57.10 57.13 12.0K
13:29 57.13 57.13 57.09 57.13 4.1K
13:30 57.13 57.13 57.07 57.07 15.0K
13:31 57.07 57.08 57.07 57.08 18.7K
13:32 57.10 57.12 57.09 57.12 14.5K
13:33 57.12 57.12 57.03 57.03 14.3K
13:34 57.03 57.03 57.02 57.02 13.7K
13:35 57.01 57.03 56.87 56.87 70.9K
13:36 56.84 56.90 56.80 56.90 25.8K
13:37 56.86 56.86 56.78 56.81 8.2K
13:38 56.81 56.88 56.81 56.88 7.8K
13:39 56.88 56.89 56.87 56.89 3.1K
13:40 56.94 57.06 56.94 57.06 55.9K
13:41 57.06 57.14 57.06 57.14 13.3K
13:42 57.01 57.06 57.01 57.05 14.1K
13:43 57.02 57.02 56.97 56.97 8.0K
13:44 56.95 56.98 56.93 56.94 14.8K
13:45 56.87 56.87 56.84 56.86 6.6K
13:46 56.87 56.89 56.87 56.88 2.8K
13:47 56.88 56.91 56.88 56.90 9.8K
13:48 56.90 56.90 56.87 56.87 4.7K
13:49 56.88 56.88 56.86 56.86 7.3K
13:50 56.89 57.00 56.89 57.00 11.6K
13:51 56.93 56.94 56.91 56.91 10.6K
13:52 56.94 56.94 56.76 56.80 172.3K
13:53 56.87 56.87 56.78 56.82 25.6K
13:54 56.82 56.90 56.82 56.90 11.9K
13:55 56.89 56.95 56.88 56.95 7.7K
13:56 56.96 56.98 56.96 56.97 7.3K
13:57 56.97 56.99 56.97 56.98 5.9K
13:58 57.00 57.03 56.99 57.01 21.6K
13:59 57.03 57.03 56.99 56.99 6.2K
14:00 57.05 57.10 57.05 57.10 58.5K
14:01 57.07 57.07 57.04 57.04 8.3K
14:02 57.04 57.06 57.04 57.04 5.9K
14:03 57.04 57.05 57.02 57.02 5.6K
14:04 57.02 57.04 57.02 57.02 8.2K
14:05 57.01 57.02 56.92 56.92 9.8K
14:06 56.90 56.96 56.90 56.96 7.3K
14:07 56.95 56.99 56.90 56.90 8.3K
14:08 56.92 56.96 56.92 56.93 6.0K
14:09 57.17 57.20 57.13 57.15 11.0K
14:10 57.15 57.15 57.10 57.10 10.1K
14:11 57.11 57.15 57.09 57.15 10.3K
14:12 57.15 57.21 57.15 57.18 10.6K
14:13 57.16 57.16 57.10 57.11 11.2K
14:14 57.11 57.14 57.11 57.13 5.2K
14:15 57.12 57.12 57.03 57.03 11.5K
14:16 57.03 57.03 57.00 57.02 16.3K
14:17 57.02 57.10 57.00 57.09 14.8K
14:18 57.11 57.20 57.11 57.20 9.8K
14:19 57.16 57.17 57.16 57.16 11.0K
14:20 57.14 57.16 57.14 57.15 2.6K
14:21 57.11 57.11 57.10 57.11 6.4K
14:22 57.10 57.11 57.06 57.06 8.6K
14:23 57.08 57.08 57.07 57.08 5.8K
14:24 57.08 57.10 57.08 57.08 4.8K
14:25 57.10 57.20 57.10 57.20 7.3K
14:26 57.21 57.21 57.18 57.18 53.1K
14:27 57.15 57.15 57.13 57.13 3.7K
14:28 57.15 57.15 57.11 57.11 7.2K
14:29 57.11 57.13 57.11 57.12 10.9K
14:30 57.11 57.13 57.09 57.12 28.5K
14:31 57.10 57.11 57.09 57.09 36.1K
14:32 57.10 57.10 57.08 57.08 2.3K
14:33 57.11 57.11 57.01 57.02 16.6K
14:34 57.01 57.01 56.91 56.92 11.7K
14:35 56.92 56.98 56.92 56.94 7.6K
14:36 56.93 56.94 56.91 56.94 10.1K
14:37 56.96 56.98 56.94 56.97 10.4K
14:38 56.99 57.02 56.99 57.01 4.5K
14:39 57.01 57.19 57.01 57.13 11.1K
14:40 57.10 57.13 57.10 57.13 9.4K
14:41 57.17 57.24 57.15 57.24 6.1K
14:42 57.24 57.27 57.24 57.27 9.0K
14:43 57.23 57.28 57.23 57.27 12.0K
14:44 57.31 57.31 57.30 57.31 4.6K
14:45 57.29 57.29 57.23 57.23 6.6K
14:46 57.21 57.21 57.09 57.09 8.1K
14:47 57.09 57.16 57.09 57.16 13.7K
14:48 57.17 57.17 57.15 57.16 9.0K
14:49 57.15 57.17 57.15 57.17 9.4K
14:50 57.14 57.18 57.14 57.18 9.5K
14:51 57.17 57.17 57.13 57.13 4.2K
14:52 57.11 57.11 57.06 57.07 13.4K
14:53 57.08 57.09 57.06 57.08 6.4K
14:54 57.08 57.08 57.06 57.06 29.2K
14:55 57.17 57.22 57.14 57.22 25.3K
14:56 57.15 57.18 57.13 57.18 4.7K
14:57 57.17 57.17 57.11 57.13 9.1K
14:58 57.14 57.14 57.12 57.12 2.2K
14:59 57.12 57.15 57.12 57.14 10.1K
15:00 57.13 57.16 57.13 57.16 12.2K
15:01 57.19 57.31 57.18 57.25 9.6K
15:02 57.25 57.27 57.23 57.25 2.7K
15:03 57.23 57.28 57.23 57.28 9.2K
15:04 57.25 57.25 57.23 57.23 14.9K
15:05 57.22 57.28 57.22 57.28 9.1K
15:06 57.28 57.28 57.24 57.24 6.1K
15:07 57.24 57.24 57.22 57.24 15.8K
15:08 57.24 57.28 57.24 57.28 5.9K
15:09 57.30 57.35 57.30 57.33 6.9K
15:10 57.33 57.35 57.28 57.28 12.4K
15:11 57.25 57.25 57.23 57.23 14.8K
15:12 57.25 57.33 57.25 57.28 11.4K
15:13 57.31 57.31 57.28 57.28 7.2K
15:14 57.28 57.31 57.28 57.29 14.6K
15:15 57.28 57.28 57.27 57.27 10.4K
15:16 57.30 57.33 57.30 57.33 17.3K
15:17 57.36 57.43 57.34 57.34 25.3K
15:18 57.34 57.38 57.34 57.38 10.5K
15:19 57.33 57.35 57.33 57.34 15.6K
15:20 57.34 57.38 57.34 57.38 40.0K
15:21 57.44 57.44 57.43 57.43 14.2K
15:22 57.44 57.44 57.37 57.37 12.7K
15:23 57.39 57.48 57.39 57.48 14.4K
15:24 57.49 57.56 57.49 57.52 21.1K
15:25 57.49 57.57 57.48 57.57 13.3K
15:26 57.58 57.65 57.57 57.65 9.2K
15:27 57.67 57.70 57.60 57.61 20.3K
15:28 57.62 57.62 57.60 57.60 20.0K
15:29 57.61 57.63 57.59 57.63 16.1K
15:30 57.62 57.62 57.61 57.61 19.3K
15:31 57.62 57.62 57.47 57.52 103.0K
15:32 57.55 57.57 57.39 57.48 67.3K
15:33 57.48 57.49 57.46 57.46 12.8K
15:34 57.46 57.47 57.44 57.46 17.7K
15:35 57.46 57.57 57.46 57.57 13.8K
15:36 57.61 57.65 57.61 57.64 12.8K
15:37 57.63 57.63 57.54 57.54 16.3K
15:38 57.54 57.54 57.46 57.50 53.1K
15:39 57.53 57.64 57.53 57.64 25.8K
15:40 57.57 57.58 57.51 57.52 16.7K
15:41 57.49 57.50 57.41 57.50 23.5K
15:42 57.49 57.51 57.44 57.44 17.9K
15:43 57.45 57.45 57.30 57.30 36.3K
15:44 57.26 57.29 57.26 57.28 30.2K
15:45 57.28 57.32 57.25 57.30 30.5K
15:46 57.29 57.31 57.28 57.31 26.9K
15:47 57.36 57.37 57.30 57.31 20.8K
15:48 57.25 57.36 57.25 57.30 154.2K
15:49 57.29 57.32 57.29 57.29 36.6K
15:50 57.29 57.34 57.29 57.34 30.0K
15:51 57.36 57.40 57.29 57.29 53.6K
15:52 57.28 57.30 57.23 57.30 233.0K
15:53 57.25 57.31 57.25 57.27 70.5K
15:54 57.24 57.35 57.24 57.27 72.3K
15:55 57.26 57.26 57.23 57.25 58.8K
15:56 57.22 57.22 57.11 57.16 65.8K
15:57 57.10 57.21 57.10 57.20 77.4K
15:58 57.22 57.26 57.20 57.24 71.6K
15:59 57.25 57.27 57.25 57.27 88.4K
16:00 57.27 57.50 57.00 57.30 1,127.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据