携程集团

TCOM
🏛️ 美国 →
73.32
最后更新: 2025-10-03
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 61.27 61.84 61.27 61.72 39.0K
09:32 61.72 61.88 61.72 61.80 3.8K
09:33 61.80 61.90 61.80 61.82 3.4K
09:34 61.77 61.77 61.51 61.63 19.2K
09:35 61.60 61.63 61.60 61.63 2.0K
09:36 61.63 61.72 61.58 61.72 4.9K
09:37 61.72 61.82 61.72 61.82 7.4K
09:38 61.82 61.86 61.80 61.80 6.4K
09:39 61.77 61.85 61.77 61.85 3.8K
09:40 61.86 61.89 61.82 61.89 3.7K
09:41 61.83 61.85 61.83 61.85 1.9K
09:42 61.80 61.99 61.80 61.99 5.9K
09:43 61.99 62.12 61.99 62.12 6.1K
09:44 62.12 62.12 62.12 62.12 0.7K
09:45 62.02 62.04 62.02 62.04 25.4K
09:46 62.04 62.05 62.04 62.04 1.6K
09:47 62.03 62.03 61.99 62.00 2.5K
09:48 62.00 62.06 61.99 62.06 3.3K
09:49 62.06 62.06 62.05 62.05 1.1K
09:50 62.05 62.05 61.99 61.99 5.2K
09:51 61.99 61.99 61.83 61.83 4.1K
09:52 61.81 61.85 61.70 61.70 5.8K
09:53 61.68 61.69 61.61 61.61 10.3K
09:54 61.62 61.62 61.59 61.59 8.3K
09:55 61.61 61.61 61.54 61.57 5.7K
09:56 61.56 61.58 61.56 61.58 5.5K
09:57 61.47 61.48 61.45 61.48 4.7K
09:58 61.43 61.52 61.43 61.52 5.6K
09:59 61.52 61.52 61.52 61.52 1.8K
10:00 61.52 61.54 61.52 61.53 6.7K
10:01 61.50 61.50 61.50 61.50 0.5K
10:02 61.52 61.54 61.52 61.52 2.4K
10:03 61.52 61.52 61.39 61.39 1.4K
10:04 61.38 61.39 61.33 61.33 2.7K
10:05 61.33 61.37 61.33 61.36 6.3K
10:06 61.36 61.36 61.31 61.36 4.4K
10:07 61.36 61.36 61.36 61.36 0.8K
10:08 61.38 61.38 61.35 61.35 1.3K
10:09 61.35 61.43 61.35 61.38 2.4K
10:10 61.36 61.36 61.27 61.27 3.2K
10:11 61.27 61.27 61.25 61.25 0.7K
10:12 61.17 61.23 61.17 61.23 6.3K
10:13 61.23 61.23 61.21 61.21 1.2K
10:14 61.17 61.25 61.17 61.25 2.4K
10:15 61.24 61.24 61.20 61.22 5.5K
10:16 61.27 61.29 61.27 61.29 1.3K
10:17 61.29 61.29 61.29 61.29 0.4K
10:18 61.29 61.35 61.29 61.33 1.7K
10:19 61.33 61.33 61.33 61.33 1.1K
10:20 61.33 61.37 61.30 61.37 3.6K
10:21 61.37 61.38 61.33 61.33 2.3K
10:22 61.31 61.31 61.31 61.31 21.5K
10:23 61.31 61.31 61.31 61.31 0.1K
10:24 61.24 61.27 61.24 61.25 4.4K
10:25 61.22 61.23 61.21 61.23 3.2K
10:26 61.23 61.29 61.23 61.29 2.3K
10:27 61.29 61.29 61.26 61.26 1.7K
10:28 61.26 61.26 61.22 61.22 3.3K
10:29 61.22 61.22 61.19 61.22 4.2K
10:30 61.22 61.22 61.14 61.14 4.9K
10:31 61.20 61.28 61.20 61.28 4.9K
10:32 61.28 61.28 61.28 61.28 0.9K
10:33 61.31 61.33 61.29 61.30 4.4K
10:34 61.30 61.32 61.29 61.29 2.6K
10:35 61.29 61.31 61.27 61.31 3.5K
10:36 61.25 61.35 61.24 61.35 7.1K
10:37 61.30 61.30 61.24 61.24 4.7K
10:38 61.24 61.25 61.19 61.25 3.1K
10:39 61.23 61.23 61.22 61.22 1.4K
10:40 61.22 61.23 61.20 61.23 4.7K
10:41 61.23 61.30 61.23 61.30 7.2K
10:42 61.29 61.29 61.27 61.27 0.7K
10:43 61.24 61.28 61.24 61.28 0.9K
10:44 61.28 61.29 61.27 61.29 2.7K
10:45 61.31 61.32 61.28 61.32 4.2K
10:46 61.30 61.30 61.20 61.20 6.8K
10:47 61.20 61.20 61.14 61.14 2.2K
10:48 61.14 61.14 61.14 61.14 0.4K
10:49 61.14 61.14 61.12 61.12 2.6K
10:50 61.12 61.20 61.12 61.20 1.3K
10:51 61.20 61.21 61.20 61.21 2.5K
10:52 61.24 61.26 61.24 61.26 1.7K
10:53 61.26 61.27 61.26 61.27 1.0K
10:54 61.27 61.27 61.26 61.26 3.5K
10:55 61.26 61.27 61.25 61.27 1.2K
10:56 61.27 61.27 61.27 61.27 0.2K
10:57 61.27 61.32 61.27 61.32 1.1K
10:58 61.32 61.37 61.32 61.37 0.7K
10:59 61.38 61.38 61.38 61.38 0.9K
11:00 61.35 61.35 61.35 61.35 1.4K
11:01 61.37 61.37 61.33 61.35 3.9K
11:02 61.37 61.37 61.37 61.37 0.2K
11:03 61.37 61.37 61.33 61.33 3.5K
11:04 61.33 61.33 61.27 61.27 0.5K
11:05 61.27 61.27 61.27 61.27 0.4K
11:06 61.25 61.26 61.25 61.26 1.0K
11:07 61.29 61.29 61.24 61.26 4.1K
11:08 61.26 61.26 61.22 61.22 2.5K
11:09 61.21 61.21 61.16 61.16 0.4K
11:10 61.17 61.17 61.14 61.15 15.3K
11:11 61.13 61.13 61.09 61.09 4.1K
11:12 61.09 61.10 61.05 61.10 7.8K
11:13 61.11 61.11 61.08 61.08 11.1K
11:14 61.07 61.07 61.06 61.06 2.1K
11:15 61.06 61.10 61.05 61.10 3.4K
11:16 61.06 61.07 61.06 61.07 2.6K
11:17 61.07 61.08 61.05 61.08 1.9K
11:18 61.08 61.10 61.08 61.09 2.3K
11:19 61.09 61.09 61.09 61.09 0.0K
11:20 61.07 61.08 61.07 61.08 3.4K
11:21 61.07 61.07 61.03 61.03 2.5K
11:22 61.04 61.04 61.04 61.04 1.1K
11:23 61.06 61.06 61.01 61.01 2.0K
11:24 61.01 61.01 61.00 61.00 3.8K
11:25 60.99 60.99 60.99 60.99 0.3K
11:26 60.99 60.99 60.96 60.97 3.7K
11:27 60.94 60.96 60.94 60.96 3.1K
11:28 60.96 60.96 60.94 60.95 1.6K
11:29 60.95 60.97 60.84 60.88 15.7K
11:30 60.90 60.90 60.86 60.86 2.9K
11:31 60.87 60.88 60.80 60.80 3.3K
11:32 60.87 60.92 60.87 60.92 3.6K
11:33 60.96 60.98 60.96 60.98 12.4K
11:34 61.02 61.08 61.02 61.06 7.4K
11:35 61.07 61.08 61.06 61.06 1.5K
11:36 61.06 61.06 61.06 61.06 0.6K
11:37 61.09 61.09 61.08 61.08 2.1K
11:38 61.05 61.07 61.03 61.07 2.3K
11:39 61.06 61.06 61.06 61.06 0.6K
11:40 61.06 61.06 61.06 61.06 0.5K
11:41 61.06 61.06 61.04 61.04 2.9K
11:42 61.06 61.06 61.06 61.06 1.2K
11:43 61.07 61.11 61.07 61.11 2.1K
11:44 61.11 61.11 61.06 61.09 1.0K
11:45 61.09 61.10 61.09 61.10 0.5K
11:46 61.11 61.11 61.08 61.08 1.9K
11:47 61.08 61.08 61.08 61.08 0.2K
11:48 61.08 61.08 61.08 61.08 1.4K
11:49 61.08 61.08 61.08 61.08 0.2K
11:50 61.08 61.11 61.08 61.09 1.8K
11:51 61.14 61.16 61.12 61.12 1.4K
11:52 61.12 61.13 61.12 61.12 0.7K
11:53 61.15 61.15 61.13 61.13 1.4K
11:54 61.13 61.16 61.13 61.16 0.2K
11:55 61.16 61.16 61.14 61.14 0.1K
11:56 61.14 61.14 61.11 61.11 0.3K
11:57 61.11 61.11 61.11 61.11 1.3K
11:58 61.11 61.14 61.11 61.14 0.5K
11:59 61.14 61.14 61.11 61.11 0.4K
12:00 61.11 61.11 61.10 61.10 1.1K
12:01 61.10 61.10 61.10 61.10 1.4K
12:02 61.10 61.14 61.10 61.13 0.3K
12:03 61.13 61.13 61.10 61.11 0.8K
12:04 61.11 61.11 61.10 61.10 0.4K
12:05 61.10 61.10 61.07 61.07 0.7K
12:06 61.06 61.09 61.06 61.08 4.3K
12:07 61.08 61.08 61.07 61.07 0.7K
12:08 61.07 61.07 61.07 61.07 0.2K
12:09 61.07 61.07 61.05 61.05 0.6K
12:10 61.05 61.05 61.04 61.05 2.1K
12:11 61.05 61.05 61.03 61.03 11.8K
12:12 61.03 61.03 61.02 61.02 0.3K
12:13 61.02 61.02 60.98 60.98 1.2K
12:14 60.98 61.03 60.98 61.03 1.7K
12:15 61.05 61.05 61.05 61.05 0.6K
12:16 61.01 61.04 61.01 61.04 2.9K
12:17 61.03 61.03 61.00 61.00 1.1K
12:18 61.00 61.05 61.00 61.05 1.2K
12:19 61.05 61.05 61.05 61.05 0.4K
12:20 61.07 61.07 61.04 61.04 3.7K
12:21 61.04 61.06 61.04 61.04 2.3K
12:22 61.05 61.07 61.05 61.07 1.5K
12:23 61.07 61.08 61.07 61.08 1.6K
12:24 61.08 61.10 61.08 61.10 0.2K
12:25 61.08 61.08 61.08 61.08 0.2K
12:26 61.08 61.09 61.08 61.09 0.5K
12:27 61.09 61.11 61.09 61.11 1.6K
12:28 61.11 61.14 61.07 61.14 2.9K
12:29 61.14 61.14 61.12 61.12 2.4K
12:30 61.12 61.12 61.10 61.11 1.2K
12:31 61.09 61.09 61.08 61.09 1.4K
12:32 61.09 61.13 61.09 61.13 0.7K
12:33 61.13 61.13 61.13 61.13 0.6K
12:34 61.13 61.13 61.10 61.10 0.5K
12:35 61.10 61.12 61.10 61.12 1.8K
12:36 61.12 61.12 61.12 61.12 2.0K
12:37 61.12 61.14 61.12 61.14 0.4K
12:38 61.11 61.14 61.11 61.14 1.5K
12:39 61.15 61.15 61.13 61.13 1.3K
12:40 61.13 61.13 61.13 61.13 0.2K
12:41 61.15 61.17 61.15 61.17 1.5K
12:42 61.11 61.11 61.10 61.10 1.8K
12:43 61.11 61.13 61.11 61.13 4.4K
12:44 61.13 61.13 61.09 61.09 5.6K
12:45 61.09 61.09 61.09 61.09 0.4K
12:46 61.09 61.09 61.09 61.09 0.2K
12:47 61.09 61.11 61.07 61.11 1.3K
12:48 61.11 61.12 61.11 61.12 0.8K
12:49 61.12 61.12 61.09 61.09 1.7K
12:50 61.09 61.09 61.09 61.09 0.8K
12:51 61.14 61.15 61.14 61.15 1.2K
12:52 61.15 61.15 61.06 61.09 3.3K
12:53 61.09 61.09 61.08 61.08 0.3K
12:54 61.06 61.10 61.06 61.10 2.6K
12:55 61.10 61.10 61.10 61.10 0.9K
12:56 61.10 61.10 61.09 61.10 1.7K
12:57 61.10 61.11 61.09 61.11 1.6K
12:58 61.09 61.09 61.09 61.09 0.8K
12:59 61.07 61.07 61.05 61.05 1.2K
13:00 61.05 61.05 61.05 61.05 0.2K
13:01 61.05 61.06 61.04 61.04 1.0K
13:02 61.05 61.06 61.05 61.06 1.1K
13:03 61.06 61.06 61.03 61.03 1.7K
13:04 61.04 61.04 61.04 61.04 2.5K
13:05 61.02 61.03 61.02 61.03 1.2K
13:06 61.03 61.03 61.01 61.01 0.7K
13:07 61.01 61.04 61.01 61.04 1.3K
13:08 61.04 61.05 61.04 61.05 0.8K
13:09 61.04 61.04 61.02 61.03 2.8K
13:10 61.03 61.05 61.03 61.05 1.0K
13:11 61.05 61.05 61.05 61.05 1.3K
13:12 61.05 61.05 61.05 61.05 1.5K
13:13 61.05 61.05 61.05 61.05 0.2K
13:14 61.03 61.05 61.03 61.05 2.4K
13:15 61.05 61.05 61.03 61.03 1.4K
13:16 61.03 61.04 61.03 61.04 0.5K
13:17 61.04 61.08 61.04 61.08 2.4K
13:18 61.08 61.09 61.08 61.09 2.3K
13:19 61.10 61.10 61.09 61.09 2.6K
13:20 61.14 61.14 61.14 61.14 2.5K
13:21 61.14 61.14 61.12 61.13 1.8K
13:22 61.13 61.13 61.13 61.13 0.4K
13:23 61.12 61.14 61.07 61.14 13.0K
13:24 61.14 61.19 61.14 61.19 1.8K
13:25 61.19 61.23 61.19 61.21 6.1K
13:26 61.21 61.21 61.21 61.21 0.6K
13:27 61.24 61.24 61.23 61.23 0.8K
13:28 61.23 61.28 61.23 61.28 3.1K
13:29 61.28 61.28 61.27 61.27 1.0K
13:30 61.27 61.27 61.27 61.27 0.3K
13:31 61.28 61.28 61.25 61.25 1.5K
13:32 61.25 61.25 61.23 61.23 1.4K
13:33 61.23 61.23 61.21 61.21 0.8K
13:34 61.22 61.23 61.22 61.23 0.7K
13:35 61.23 61.26 61.22 61.22 1.7K
13:36 61.22 61.27 61.22 61.27 0.8K
13:37 61.27 61.27 61.27 61.27 0.1K
13:38 61.24 61.27 61.24 61.27 0.8K
13:39 61.27 61.27 61.23 61.23 0.4K
13:40 61.23 61.23 61.23 61.23 0.0K
13:41 61.23 61.23 61.23 61.23 0.3K
13:42 61.23 61.26 61.23 61.26 1.2K
13:43 61.28 61.29 61.28 61.29 2.2K
13:44 61.29 61.32 61.29 61.32 0.4K
13:45 61.31 61.40 61.31 61.40 4.0K
13:46 61.40 61.46 61.40 61.46 2.3K
13:47 61.47 61.47 61.44 61.44 5.7K
13:48 61.43 61.43 61.42 61.42 2.0K
13:49 61.42 61.42 61.42 61.42 0.1K
13:50 61.42 61.42 61.42 61.42 1.2K
13:51 61.42 61.42 61.41 61.41 2.7K
13:52 61.39 61.39 61.39 61.39 0.5K
13:53 61.39 61.39 61.39 61.39 0.4K
13:54 61.39 61.39 61.39 61.39 0.9K
13:55 61.39 61.39 61.39 61.39 1.4K
13:56 61.39 61.39 61.39 61.39 0.6K
13:57 61.39 61.39 61.39 61.39 0.0K
13:58 61.39 61.39 61.39 61.39 0.0K
13:59 61.39 61.39 61.38 61.38 0.1K
14:00 61.38 61.38 61.36 61.36 0.9K
14:01 61.36 61.36 61.34 61.34 0.4K
14:02 61.34 61.34 61.34 61.34 0.1K
14:03 61.34 61.34 61.32 61.33 2.7K
14:04 61.33 61.33 61.33 61.33 0.1K
14:05 61.33 61.33 61.33 61.33 1.4K
14:06 61.32 61.32 61.32 61.32 0.5K
14:07 61.32 61.32 61.30 61.30 1.1K
14:08 61.30 61.34 61.30 61.34 4.1K
14:09 61.34 61.37 61.32 61.37 1.3K
14:10 61.37 61.37 61.36 61.36 1.0K
14:11 61.36 61.36 61.36 61.36 1.7K
14:12 61.36 61.36 61.36 61.36 0.4K
14:13 61.36 61.37 61.36 61.37 0.9K
14:14 61.36 61.37 61.35 61.37 3.9K
14:15 61.37 61.37 61.37 61.37 0.8K
14:16 61.37 61.38 61.37 61.38 2.4K
14:17 61.38 61.38 61.37 61.37 0.8K
14:18 61.35 61.35 61.31 61.31 4.9K
14:19 61.31 61.33 61.31 61.33 0.9K
14:20 61.33 61.33 61.33 61.33 0.1K
14:21 61.33 61.34 61.33 61.34 1.3K
14:22 61.34 61.34 61.33 61.33 2.1K
14:23 61.33 61.33 61.33 61.33 0.6K
14:24 61.33 61.33 61.31 61.31 1.0K
14:25 61.33 61.33 61.33 61.33 0.1K
14:26 61.34 61.34 61.32 61.32 1.0K
14:27 61.32 61.32 61.32 61.32 0.4K
14:28 61.33 61.33 61.33 61.33 0.6K
14:29 61.33 61.33 61.29 61.29 2.6K
14:30 61.29 61.30 61.29 61.30 1.3K
14:31 61.30 61.31 61.30 61.31 0.6K
14:32 61.31 61.33 61.31 61.33 2.1K
14:33 61.33 61.33 61.33 61.33 0.4K
14:34 61.33 61.33 61.33 61.33 1.0K
14:35 61.34 61.34 61.34 61.34 1.2K
14:36 61.38 61.38 61.35 61.35 4.7K
14:37 61.34 61.34 61.34 61.34 0.4K
14:38 61.33 61.33 61.31 61.31 0.4K
14:39 61.34 61.34 61.34 61.34 0.5K
14:40 61.32 61.34 61.30 61.34 2.6K
14:41 61.34 61.34 61.34 61.34 1.0K
14:42 61.34 61.34 61.34 61.34 0.3K
14:43 61.33 61.35 61.33 61.35 3.3K
14:44 61.33 61.34 61.33 61.34 2.1K
14:45 61.33 61.33 61.33 61.33 0.4K
14:46 61.32 61.32 61.32 61.32 0.3K
14:47 61.32 61.33 61.32 61.33 0.3K
14:48 61.33 61.34 61.33 61.34 5.1K
14:49 61.34 61.34 61.34 61.34 0.2K
14:50 61.34 61.34 61.34 61.34 0.0K
14:51 61.34 61.39 61.34 61.38 5.2K
14:52 61.38 61.38 61.36 61.36 3.2K
14:53 61.36 61.36 61.35 61.35 0.7K
14:54 61.36 61.38 61.36 61.38 2.0K
14:55 61.38 61.38 61.34 61.34 4.1K
14:56 61.34 61.36 61.34 61.36 2.2K
14:57 61.36 61.37 61.36 61.37 2.2K
14:58 61.37 61.38 61.36 61.36 1.5K
14:59 61.36 61.36 61.36 61.36 0.2K
15:00 61.36 61.36 61.31 61.31 1.4K
15:01 61.32 61.33 61.32 61.33 1.8K
15:02 61.33 61.33 61.33 61.33 0.5K
15:03 61.33 61.35 61.33 61.35 1.6K
15:04 61.35 61.35 61.35 61.35 0.3K
15:05 61.35 61.35 61.34 61.34 1.0K
15:06 61.37 61.37 61.37 61.37 2.2K
15:07 61.37 61.40 61.37 61.40 2.2K
15:08 61.40 61.42 61.40 61.42 1.4K
15:09 61.43 61.44 61.43 61.43 5.0K
15:10 61.43 61.44 61.43 61.44 1.3K
15:11 61.45 61.45 61.45 61.45 0.7K
15:12 61.45 61.45 61.45 61.45 1.5K
15:13 61.45 61.47 61.45 61.47 3.1K
15:14 61.47 61.47 61.45 61.45 1.6K
15:15 61.45 61.45 61.43 61.45 2.2K
15:16 61.45 61.45 61.45 61.45 0.5K
15:17 61.43 61.45 61.43 61.45 4.0K
15:18 61.45 61.45 61.44 61.45 1.9K
15:19 61.43 61.45 61.43 61.45 1.1K
15:20 61.45 61.46 61.45 61.46 0.7K
15:21 61.46 61.46 61.43 61.43 2.3K
15:22 61.42 61.42 61.39 61.40 2.2K
15:23 61.41 61.41 61.41 61.41 1.0K
15:24 61.41 61.45 61.41 61.45 7.1K
15:25 61.45 61.46 61.45 61.46 0.6K
15:26 61.46 61.46 61.44 61.44 1.5K
15:27 61.44 61.44 61.44 61.44 1.3K
15:28 61.44 61.44 61.44 61.44 0.5K
15:29 61.44 61.45 61.44 61.45 1.8K
15:30 61.45 61.45 61.43 61.43 3.6K
15:31 61.42 61.42 61.40 61.40 3.2K
15:32 61.40 61.40 61.38 61.38 0.7K
15:33 61.38 61.39 61.38 61.39 2.5K
15:34 61.40 61.40 61.39 61.39 3.8K
15:35 61.38 61.45 61.38 61.45 4.7K
15:36 61.45 61.45 61.44 61.44 1.1K
15:37 61.44 61.45 61.43 61.43 2.8K
15:38 61.42 61.42 61.41 61.41 1.7K
15:39 61.41 61.41 61.41 61.41 0.5K
15:40 61.41 61.41 61.40 61.40 0.9K
15:41 61.40 61.40 61.38 61.40 2.0K
15:42 61.40 61.42 61.40 61.42 4.1K
15:43 61.44 61.47 61.44 61.47 7.3K
15:44 61.47 61.47 61.47 61.47 1.6K
15:45 61.47 61.54 61.47 61.52 6.1K
15:46 61.52 61.52 61.48 61.48 3.8K
15:47 61.48 61.48 61.48 61.48 0.9K
15:48 61.48 61.48 61.45 61.45 2.0K
15:49 61.43 61.43 61.42 61.43 2.9K
15:50 61.43 61.43 61.42 61.42 3.8K
15:51 61.51 61.51 61.44 61.44 18.0K
15:52 61.40 61.41 61.40 61.41 5.4K
15:53 61.41 61.42 61.41 61.41 7.4K
15:54 61.43 61.46 61.41 61.46 21.2K
15:55 61.48 61.55 61.47 61.55 22.1K
15:56 61.51 61.51 61.46 61.48 25.1K
15:57 61.47 61.48 61.46 61.46 21.7K
15:58 61.47 61.48 61.47 61.48 6.9K
15:59 61.43 61.44 61.43 61.43 37.9K
16:00 61.44 61.46 61.43 61.45 580.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据