携程集团

TCOM
🏛️ 美国 →
71.62
最后更新: 2025-10-07
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 60.78 61.66 60.68 61.66 355.1K
09:32 61.83 61.83 61.12 61.29 60.1K
09:33 61.35 61.36 60.97 60.97 29.0K
09:34 60.84 60.96 60.84 60.96 44.3K
09:35 60.96 61.02 60.96 60.98 12.5K
09:36 61.12 61.18 61.12 61.12 49.9K
09:37 61.09 61.17 61.04 61.16 30.5K
09:38 61.05 61.14 61.03 61.14 28.8K
09:39 61.17 61.24 61.09 61.13 40.0K
09:40 61.23 61.34 61.23 61.33 13.9K
09:41 61.33 61.42 61.32 61.42 16.7K
09:42 61.44 61.50 61.35 61.35 25.2K
09:43 61.32 61.40 61.32 61.39 8.9K
09:44 61.40 61.66 61.40 61.66 33.0K
09:45 61.66 61.67 61.65 61.65 28.6K
09:46 61.61 61.74 61.56 61.56 35.9K
09:47 61.46 61.64 61.46 61.64 35.4K
09:48 61.64 61.65 61.61 61.65 18.8K
09:49 61.66 61.67 61.53 61.56 18.1K
09:50 61.60 61.68 61.57 61.59 15.8K
09:51 61.53 61.57 61.47 61.57 20.5K
09:52 61.61 61.62 61.55 61.58 16.8K
09:53 61.62 61.68 61.62 61.68 9.7K
09:54 61.66 61.73 61.66 61.69 28.8K
09:55 61.72 61.77 61.67 61.77 18.8K
09:56 61.84 62.05 61.84 61.95 76.7K
09:57 61.90 61.91 61.66 61.71 44.0K
09:58 61.77 61.79 61.73 61.79 29.0K
09:59 61.79 61.85 61.79 61.85 6.5K
10:00 61.88 61.95 61.88 61.91 60.9K
10:01 62.00 62.17 62.00 62.11 22.9K
10:02 62.05 62.07 61.94 61.94 22.9K
10:03 61.96 61.96 61.90 61.90 24.6K
10:04 61.92 61.96 61.89 61.96 13.9K
10:05 61.98 62.02 61.98 62.02 80.7K
10:06 62.05 62.11 62.04 62.04 29.2K
10:07 62.06 62.20 62.06 62.20 16.7K
10:08 62.09 62.13 62.09 62.12 20.4K
10:09 62.13 62.22 62.12 62.12 42.5K
10:10 62.09 62.09 61.98 61.98 10.8K
10:11 62.02 62.07 62.02 62.07 14.0K
10:12 62.09 62.17 62.08 62.08 41.0K
10:13 62.03 62.08 62.01 62.08 14.8K
10:14 62.06 62.12 62.06 62.12 14.9K
10:15 62.09 62.17 62.09 62.13 16.2K
10:16 62.06 62.06 62.01 62.04 16.3K
10:17 62.02 62.08 62.02 62.06 13.9K
10:18 62.06 62.06 61.99 62.05 12.6K
10:19 62.06 62.06 62.04 62.04 25.0K
10:20 62.00 62.02 61.97 62.00 11.3K
10:21 61.94 62.06 61.92 61.93 42.3K
10:22 61.94 61.96 61.84 61.84 15.3K
10:23 61.90 62.01 61.90 61.97 23.3K
10:24 61.97 61.97 61.89 61.91 15.6K
10:25 61.89 61.89 61.81 61.81 53.3K
10:26 61.80 61.80 61.76 61.78 23.0K
10:27 61.79 61.83 61.79 61.83 8.6K
10:28 61.85 61.85 61.73 61.73 35.2K
10:29 61.72 61.72 61.69 61.69 33.2K
10:30 61.72 61.82 61.72 61.81 55.6K
10:31 61.76 61.77 61.72 61.77 17.2K
10:32 61.80 61.86 61.78 61.83 54.3K
10:33 61.78 61.92 61.78 61.88 13.4K
10:34 61.85 61.88 61.82 61.84 22.4K
10:35 61.84 61.85 61.81 61.85 11.4K
10:36 61.85 62.04 61.85 62.04 37.4K
10:37 62.07 62.09 62.05 62.05 19.8K
10:38 62.06 62.11 62.06 62.11 8.4K
10:39 62.12 62.18 62.12 62.13 8.7K
10:40 62.15 62.19 62.14 62.15 16.0K
10:41 62.14 62.19 62.12 62.19 7.2K
10:42 62.19 62.23 62.19 62.23 21.6K
10:43 62.20 62.20 62.15 62.17 13.7K
10:44 62.15 62.22 62.15 62.21 15.0K
10:45 62.23 62.27 62.21 62.27 12.5K
10:46 62.29 62.34 62.29 62.31 24.3K
10:47 62.32 62.34 62.27 62.31 12.6K
10:48 62.31 62.33 62.30 62.31 9.9K
10:49 62.31 62.32 62.29 62.30 10.3K
10:50 62.21 62.24 62.19 62.24 17.5K
10:51 62.22 62.30 62.22 62.29 7.3K
10:52 62.34 62.37 62.32 62.37 13.4K
10:53 62.18 62.30 62.18 62.30 17.5K
10:54 62.26 62.29 62.26 62.27 14.8K
10:55 62.29 62.33 62.29 62.33 9.1K
10:56 62.31 62.39 62.31 62.39 37.5K
10:57 62.45 62.46 62.44 62.46 10.4K
10:58 62.48 62.51 62.48 62.51 31.7K
10:59 62.52 62.52 62.47 62.50 58.0K
11:00 62.46 62.46 62.42 62.44 17.5K
11:01 62.40 62.41 62.36 62.38 11.2K
11:02 62.32 62.42 62.32 62.42 10.9K
11:03 62.43 62.43 62.40 62.43 12.2K
11:04 62.41 62.42 62.38 62.39 21.4K
11:05 62.33 62.36 62.33 62.36 10.0K
11:06 62.36 62.39 62.36 62.37 6.8K
11:07 62.37 62.44 62.37 62.42 18.6K
11:08 62.46 62.48 62.46 62.47 9.7K
11:09 62.44 62.45 62.43 62.43 13.5K
11:10 62.44 62.45 62.42 62.43 28.2K
11:11 62.42 62.45 62.38 62.43 8.3K
11:12 62.39 62.39 62.33 62.36 18.4K
11:13 62.33 62.39 62.31 62.39 15.3K
11:14 62.38 62.45 62.37 62.44 19.4K
11:15 62.46 62.49 62.44 62.44 16.3K
11:16 62.44 62.44 62.36 62.36 20.8K
11:17 62.37 62.37 62.33 62.34 10.7K
11:18 62.32 62.39 62.32 62.39 13.3K
11:19 62.39 62.42 62.35 62.36 20.7K
11:20 62.37 62.39 62.33 62.39 12.4K
11:21 62.37 62.38 62.35 62.35 16.3K
11:22 62.35 62.41 62.35 62.40 15.7K
11:23 62.40 62.43 62.40 62.40 8.4K
11:24 62.39 62.40 62.37 62.40 10.1K
11:25 62.39 62.41 62.37 62.41 11.6K
11:26 62.43 62.43 62.38 62.38 20.3K
11:27 62.36 62.36 62.32 62.32 7.8K
11:28 62.32 62.37 62.32 62.37 10.5K
11:29 62.37 62.39 62.36 62.36 7.6K
11:30 62.38 62.40 62.37 62.37 16.4K
11:31 62.36 62.36 62.32 62.32 12.3K
11:32 62.32 62.36 62.32 62.36 8.6K
11:33 62.36 62.36 62.33 62.33 4.8K
11:34 62.32 62.35 62.28 62.35 18.0K
11:35 62.36 62.36 62.34 62.34 11.1K
11:36 62.34 62.36 62.34 62.35 27.9K
11:37 62.34 62.36 62.32 62.36 21.3K
11:38 62.40 62.46 62.40 62.46 6.3K
11:39 62.45 62.52 62.45 62.52 8.6K
11:40 62.51 62.57 62.51 62.55 14.7K
11:41 62.50 62.52 62.48 62.52 13.3K
11:42 62.52 62.55 62.52 62.54 6.9K
11:43 62.49 62.60 62.49 62.59 13.9K
11:44 62.62 62.62 62.58 62.61 7.9K
11:45 62.61 62.61 62.52 62.56 8.6K
11:46 62.59 62.64 62.59 62.63 14.2K
11:47 62.64 62.64 62.62 62.63 5.5K
11:48 62.64 62.75 62.64 62.75 27.6K
11:49 62.74 62.74 62.70 62.70 15.6K
11:50 62.64 62.66 62.63 62.66 8.2K
11:51 62.63 62.67 62.63 62.64 10.0K
11:52 62.65 62.67 62.63 62.65 13.2K
11:53 62.64 62.68 62.63 62.65 6.8K
11:54 62.63 62.71 62.63 62.71 5.7K
11:55 62.72 62.72 62.70 62.71 14.7K
11:56 62.71 62.79 62.71 62.78 7.4K
11:57 62.77 62.79 62.77 62.79 9.2K
11:58 62.79 62.88 62.78 62.88 13.0K
11:59 62.83 62.93 62.83 62.93 20.3K
12:00 62.92 62.95 62.87 62.87 13.2K
12:01 62.86 62.96 62.85 62.96 49.2K
12:02 62.99 63.03 62.90 62.90 28.9K
12:03 62.92 62.93 62.88 62.93 13.2K
12:04 62.96 63.02 62.96 63.02 17.2K
12:05 63.00 63.00 62.99 62.99 7.1K
12:06 63.01 63.04 63.01 63.02 10.1K
12:07 63.03 63.06 63.03 63.04 15.0K
12:08 63.05 63.18 63.05 63.17 114.5K
12:09 63.14 63.14 63.06 63.10 33.3K
12:10 63.08 63.11 63.08 63.11 11.6K
12:11 63.13 63.13 63.04 63.09 9.2K
12:12 63.07 63.15 63.07 63.15 10.0K
12:13 63.17 63.17 63.14 63.14 11.7K
12:14 63.18 63.21 63.18 63.20 7.3K
12:15 63.19 63.21 63.19 63.21 10.0K
12:16 63.19 63.24 63.19 63.24 14.2K
12:17 63.29 63.29 63.26 63.27 13.0K
12:18 63.23 63.28 63.23 63.28 10.2K
12:19 63.26 63.31 63.26 63.31 16.1K
12:20 63.30 63.31 63.29 63.31 6.9K
12:21 63.29 63.29 63.21 63.28 9.4K
12:22 63.28 63.32 63.28 63.30 15.0K
12:23 63.30 63.34 63.29 63.34 5.1K
12:24 63.33 63.34 63.32 63.32 10.4K
12:25 63.37 63.37 63.35 63.37 8.1K
12:26 63.36 63.37 63.33 63.33 18.0K
12:27 63.33 63.37 63.31 63.37 8.7K
12:28 63.39 63.45 63.39 63.43 21.8K
12:29 63.46 63.52 63.45 63.52 20.1K
12:30 63.51 63.52 63.50 63.52 8.1K
12:31 63.53 63.58 63.53 63.58 18.9K
12:32 63.59 63.64 63.59 63.64 11.6K
12:33 63.62 63.64 63.60 63.64 18.2K
12:34 63.64 63.66 63.64 63.66 6.7K
12:35 63.66 63.70 63.66 63.69 13.9K
12:36 63.65 63.68 63.65 63.68 8.0K
12:37 63.69 63.70 63.68 63.69 6.7K
12:38 63.65 63.73 63.65 63.73 19.6K
12:39 63.72 63.74 63.71 63.74 9.9K
12:40 63.76 63.79 63.76 63.79 18.7K
12:41 63.79 63.79 63.78 63.78 7.6K
12:42 63.79 63.88 63.79 63.87 60.1K
12:43 63.85 63.85 63.81 63.81 13.1K
12:44 63.81 63.81 63.78 63.80 13.8K
12:45 63.80 63.81 63.80 63.80 7.0K
12:46 63.79 63.79 63.59 63.59 68.4K
12:47 63.58 63.58 63.53 63.58 12.1K
12:48 63.58 63.58 63.47 63.53 10.3K
12:49 63.54 63.64 63.54 63.64 11.5K
12:50 63.63 63.68 63.63 63.66 4.3K
12:51 63.68 63.68 63.62 63.64 9.5K
12:52 63.64 63.80 63.64 63.80 11.3K
12:53 63.80 63.80 63.73 63.73 9.9K
12:54 63.74 63.78 63.74 63.77 9.1K
12:55 63.70 63.70 63.63 63.64 15.6K
12:56 63.65 63.66 63.60 63.61 34.2K
12:57 63.59 63.63 63.59 63.63 5.1K
12:58 63.62 63.64 63.62 63.64 8.5K
12:59 63.66 63.68 63.64 63.64 4.8K
13:00 63.64 63.66 63.64 63.65 10.0K
13:01 63.62 63.72 63.62 63.72 11.8K
13:02 63.72 63.72 63.67 63.67 5.3K
13:03 63.70 63.70 63.64 63.64 21.0K
13:04 63.64 63.69 63.64 63.64 6.0K
13:05 63.66 63.70 63.66 63.70 3.4K
13:06 63.70 63.71 63.69 63.69 2.5K
13:07 63.71 63.73 63.70 63.72 11.7K
13:08 63.72 63.72 63.55 63.55 12.5K
13:09 63.54 63.56 63.51 63.53 10.4K
13:10 63.52 63.55 63.48 63.48 14.0K
13:11 63.45 63.47 63.38 63.39 17.8K
13:12 63.42 63.57 63.42 63.57 11.0K
13:13 63.56 63.57 63.52 63.57 8.7K
13:14 63.58 63.63 63.58 63.63 11.1K
13:15 63.57 63.62 63.57 63.60 13.6K
13:16 63.61 63.65 63.61 63.65 9.0K
13:17 63.65 63.66 63.64 63.66 10.5K
13:18 63.68 63.69 63.66 63.66 20.2K
13:19 63.66 63.66 63.61 63.64 9.3K
13:20 63.64 63.70 63.64 63.66 8.0K
13:21 63.63 63.68 63.63 63.65 12.8K
13:22 63.65 63.65 63.58 63.59 13.7K
13:23 63.58 63.58 63.53 63.56 13.7K
13:24 63.56 63.57 63.47 63.47 7.1K
13:25 63.47 63.56 63.47 63.56 22.6K
13:26 63.57 63.57 63.51 63.52 14.9K
13:27 63.52 63.52 63.46 63.47 16.9K
13:28 63.49 63.52 63.49 63.52 5.0K
13:29 63.52 63.57 63.52 63.56 18.8K
13:30 63.58 63.58 63.52 63.52 8.4K
13:31 63.56 63.56 63.51 63.52 27.9K
13:32 63.53 63.58 63.53 63.58 21.4K
13:33 63.56 63.56 63.55 63.55 8.3K
13:34 63.56 63.57 63.54 63.54 22.8K
13:35 63.54 63.54 63.52 63.52 9.9K
13:36 63.54 63.55 63.52 63.55 7.7K
13:37 63.54 63.54 63.46 63.48 15.2K
13:38 63.49 63.50 63.47 63.47 8.6K
13:39 63.45 63.45 63.41 63.44 23.0K
13:40 63.43 63.54 63.43 63.54 12.2K
13:41 63.56 63.58 63.51 63.51 14.3K
13:42 63.49 63.51 63.47 63.47 8.7K
13:43 63.47 63.47 63.42 63.46 11.0K
13:44 63.42 63.42 63.41 63.42 10.6K
13:45 63.41 63.42 63.41 63.42 10.2K
13:46 63.43 63.43 63.40 63.40 10.0K
13:47 63.43 63.43 63.40 63.41 10.8K
13:48 63.41 63.45 63.41 63.45 10.0K
13:49 63.45 63.53 63.45 63.52 13.1K
13:50 63.51 63.51 63.46 63.47 6.0K
13:51 63.50 63.52 63.50 63.51 7.9K
13:52 63.47 63.49 63.43 63.49 19.7K
13:53 63.53 63.53 63.45 63.47 9.6K
13:54 63.48 63.51 63.48 63.51 6.7K
13:55 63.51 63.56 63.51 63.55 6.0K
13:56 63.55 63.55 63.50 63.50 6.5K
13:57 63.52 63.52 63.50 63.51 7.2K
13:58 63.50 63.55 63.50 63.55 8.4K
13:59 63.56 63.58 63.55 63.55 8.3K
14:00 63.55 63.57 63.55 63.57 10.9K
14:01 63.57 63.57 63.52 63.52 14.7K
14:02 63.49 63.50 63.48 63.50 9.7K
14:03 63.51 63.52 63.48 63.51 8.5K
14:04 63.49 63.51 63.47 63.51 12.2K
14:05 63.52 63.58 63.52 63.54 7.5K
14:06 63.50 63.54 63.50 63.54 9.1K
14:07 63.54 63.56 63.52 63.52 8.2K
14:08 63.51 63.55 63.51 63.55 5.3K
14:09 63.55 63.55 63.52 63.52 7.5K
14:10 63.52 63.61 63.52 63.61 7.6K
14:11 63.62 63.64 63.62 63.63 3.2K
14:12 63.64 63.66 63.63 63.65 9.9K
14:13 63.64 63.68 63.64 63.67 9.6K
14:14 63.69 63.70 63.65 63.70 5.5K
14:15 63.71 63.74 63.71 63.74 8.8K
14:16 63.73 63.75 63.72 63.73 9.4K
14:17 63.74 63.74 63.72 63.73 1.7K
14:18 63.73 63.73 63.69 63.71 11.8K
14:19 63.71 63.71 63.66 63.66 13.6K
14:20 63.59 63.62 63.59 63.62 9.0K
14:21 63.62 63.65 63.62 63.65 6.8K
14:22 63.64 63.67 63.64 63.67 4.0K
14:23 63.66 63.68 63.66 63.67 8.3K
14:24 63.67 63.67 63.67 63.67 2.0K
14:25 63.67 63.69 63.66 63.68 5.2K
14:26 63.69 63.69 63.66 63.69 8.1K
14:27 63.64 63.70 63.64 63.69 9.4K
14:28 63.69 63.71 63.69 63.69 2.3K
14:29 63.73 63.73 63.68 63.70 12.1K
14:30 63.71 63.71 63.63 63.63 4.1K
14:31 63.61 63.65 63.61 63.63 4.4K
14:32 63.66 63.69 63.66 63.69 8.7K
14:33 63.70 63.73 63.70 63.73 6.8K
14:34 63.73 63.74 63.73 63.73 3.3K
14:35 63.73 63.73 63.70 63.70 10.2K
14:36 63.71 63.71 63.67 63.67 4.5K
14:37 63.68 63.68 63.65 63.67 8.9K
14:38 63.61 63.63 63.61 63.63 12.8K
14:39 63.62 63.67 63.62 63.66 9.4K
14:40 63.66 63.69 63.66 63.69 5.8K
14:41 63.69 63.71 63.68 63.71 4.5K
14:42 63.71 63.71 63.69 63.71 6.6K
14:43 63.69 63.73 63.69 63.73 10.9K
14:44 63.73 63.74 63.71 63.74 10.5K
14:45 63.75 63.75 63.73 63.73 39.9K
14:46 63.74 63.75 63.71 63.75 51.3K
14:47 63.74 63.74 63.71 63.72 5.6K
14:48 63.72 63.74 63.72 63.74 6.1K
14:49 63.75 63.77 63.74 63.77 15.9K
14:50 63.79 63.79 63.79 63.79 6.4K
14:51 63.80 63.82 63.78 63.80 17.8K
14:52 63.80 63.84 63.79 63.84 7.5K
14:53 63.86 63.86 63.84 63.84 4.8K
14:54 63.87 63.88 63.87 63.87 5.5K
14:55 63.88 63.88 63.85 63.86 18.9K
14:56 63.88 63.88 63.85 63.86 9.9K
14:57 63.86 63.86 63.86 63.86 5.7K
14:58 63.84 63.86 63.84 63.84 9.8K
14:59 63.84 63.85 63.81 63.81 13.3K
15:00 63.80 63.80 63.73 63.73 14.6K
15:01 63.74 63.77 63.72 63.76 16.9K
15:02 63.76 63.80 63.75 63.80 8.3K
15:03 63.80 63.82 63.80 63.80 8.5K
15:04 63.78 63.82 63.78 63.82 5.3K
15:05 63.80 63.82 63.78 63.78 4.0K
15:06 63.79 63.83 63.77 63.83 11.0K
15:07 63.83 63.86 63.83 63.86 3.9K
15:08 63.86 63.86 63.82 63.82 3.8K
15:09 63.82 63.84 63.82 63.83 8.6K
15:10 63.85 63.86 63.83 63.83 4.4K
15:11 63.83 63.84 63.79 63.80 8.3K
15:12 63.81 63.81 63.79 63.81 8.5K
15:13 63.82 63.83 63.82 63.83 4.4K
15:14 63.83 63.83 63.82 63.82 5.9K
15:15 63.83 63.85 63.80 63.82 7.0K
15:16 63.82 63.84 63.78 63.82 12.8K
15:17 63.82 63.85 63.80 63.81 4.9K
15:18 63.81 63.81 63.72 63.74 15.6K
15:19 63.74 63.75 63.73 63.74 7.8K
15:20 63.74 63.74 63.68 63.72 15.3K
15:21 63.72 63.74 63.70 63.72 15.5K
15:22 63.72 63.73 63.71 63.71 9.2K
15:23 63.71 63.75 63.71 63.74 9.4K
15:24 63.75 63.80 63.71 63.80 14.4K
15:25 63.80 63.82 63.79 63.81 5.0K
15:26 63.81 63.82 63.80 63.81 10.1K
15:27 63.81 63.81 63.77 63.80 9.7K
15:28 63.80 63.83 63.79 63.83 12.0K
15:29 63.83 63.88 63.83 63.87 8.8K
15:30 63.87 63.88 63.85 63.85 13.6K
15:31 63.86 63.87 63.80 63.81 18.4K
15:32 63.82 63.86 63.82 63.85 10.1K
15:33 63.85 63.86 63.81 63.83 11.7K
15:34 63.83 63.85 63.82 63.82 9.1K
15:35 63.81 63.83 63.80 63.80 6.0K
15:36 63.80 63.80 63.77 63.80 21.2K
15:37 63.78 63.80 63.77 63.79 13.8K
15:38 63.79 63.80 63.77 63.77 20.5K
15:39 63.76 63.82 63.76 63.82 19.7K
15:40 63.82 63.82 63.79 63.82 10.7K
15:41 63.82 63.88 63.81 63.87 16.6K
15:42 63.87 63.90 63.86 63.89 16.9K
15:43 63.89 63.92 63.89 63.92 36.8K
15:44 63.93 63.93 63.90 63.90 8.0K
15:45 63.90 63.91 63.89 63.91 13.3K
15:46 63.90 63.95 63.89 63.91 27.1K
15:47 63.91 63.95 63.91 63.95 19.1K
15:48 63.94 64.00 63.93 64.00 33.2K
15:49 64.00 64.04 63.98 64.01 34.1K
15:50 64.01 64.03 64.01 64.02 18.8K
15:51 64.01 64.01 63.88 63.93 56.3K
15:52 63.94 64.03 63.92 64.01 41.7K
15:53 64.01 64.01 63.86 63.95 56.2K
15:54 63.95 63.98 63.92 63.97 59.6K
15:55 63.98 64.07 63.97 64.05 51.5K
15:56 63.99 64.03 63.94 64.02 63.2K
15:57 64.02 64.02 64.00 64.02 58.0K
15:58 64.02 64.08 64.02 64.05 74.2K
15:59 64.04 64.04 64.02 64.02 86.2K
16:00 64.02 64.18 63.99 64.01 680.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据