携程集团

TCOM
🏛️ 美国 →
74.94
最后更新: 2025-10-01
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 61.46 61.46 61.16 61.39 57.0K
09:31 61.26 61.47 61.23 61.23 12.4K
09:32 61.04 61.31 61.04 61.31 8.7K
09:33 61.04 61.30 61.04 61.30 5.2K
09:34 61.18 61.18 61.18 61.18 1.7K
09:35 61.28 61.28 61.18 61.21 4.6K
09:36 61.18 61.19 61.00 61.13 24.7K
09:37 61.11 61.26 61.11 61.19 2.7K
09:38 61.19 61.27 61.13 61.13 3.3K
09:39 61.21 61.22 61.03 61.03 8.1K
09:40 61.00 61.00 60.94 60.97 3.5K
09:41 60.97 61.05 60.96 61.05 3.5K
09:42 61.04 61.04 60.98 60.99 3.0K
09:43 60.99 60.99 60.91 60.91 6.1K
09:44 60.96 60.96 60.96 60.96 2.0K
09:45 60.92 60.97 60.92 60.97 5.0K
09:46 60.99 60.99 60.96 60.99 2.2K
09:47 60.97 61.02 60.97 61.02 2.5K
09:48 61.02 61.02 60.96 60.99 4.0K
09:49 60.96 60.97 60.90 60.91 8.9K
09:50 60.90 60.91 60.80 60.80 31.2K
09:51 60.89 60.90 60.73 60.74 21.6K
09:52 60.74 60.78 60.66 60.66 85.0K
09:53 60.71 60.71 60.56 60.61 13.7K
09:54 60.60 60.60 60.49 60.49 5.2K
09:55 60.49 60.60 60.49 60.60 12.4K
09:56 60.56 60.57 60.46 60.46 4.4K
09:57 60.46 60.47 60.35 60.36 15.6K
09:58 60.34 60.36 60.34 60.36 1.3K
09:59 60.38 60.43 60.37 60.43 10.6K
10:00 60.46 60.54 60.46 60.52 9.0K
10:01 60.46 60.62 60.46 60.62 5.8K
10:02 60.62 60.62 60.51 60.55 18.4K
10:03 60.46 60.49 60.46 60.47 12.5K
10:04 60.49 60.53 60.37 60.38 59.6K
10:05 60.36 60.44 60.36 60.41 16.2K
10:06 60.45 60.45 60.41 60.41 4.8K
10:07 60.41 60.42 60.28 60.28 27.3K
10:08 60.28 60.28 60.20 60.23 82.7K
10:09 60.29 60.30 60.26 60.27 17.9K
10:10 60.30 60.30 60.10 60.10 28.9K
10:11 60.15 60.15 60.09 60.09 16.5K
10:12 60.12 60.12 60.00 60.00 31.9K
10:13 59.95 60.07 59.95 60.07 10.6K
10:14 60.07 60.07 59.97 60.03 11.8K
10:15 60.04 60.04 59.96 59.96 7.1K
10:16 59.97 59.97 59.94 59.97 5.9K
10:17 59.94 59.96 59.84 59.84 16.0K
10:18 59.86 59.86 59.66 59.75 40.6K
10:19 59.73 59.79 59.73 59.75 14.5K
10:20 59.71 59.72 59.67 59.69 8.4K
10:21 59.67 59.67 59.61 59.61 55.0K
10:22 59.59 59.61 59.54 59.57 60.3K
10:23 59.54 59.57 59.48 59.57 23.7K
10:24 59.53 59.60 59.48 59.57 11.1K
10:25 59.48 59.54 59.48 59.53 2.3K
10:26 59.55 59.70 59.55 59.70 5.1K
10:27 59.71 59.74 59.60 59.61 9.1K
10:28 59.59 59.61 59.57 59.60 9.1K
10:29 59.59 59.60 59.58 59.60 3.6K
10:30 59.63 59.72 59.63 59.65 14.8K
10:31 59.64 59.67 59.61 59.67 7.0K
10:32 59.68 59.74 59.67 59.74 8.8K
10:33 59.75 59.83 59.75 59.77 10.6K
10:34 59.78 59.84 59.78 59.82 2.5K
10:35 59.81 59.93 59.81 59.93 10.6K
10:36 59.99 60.04 59.99 60.00 8.1K
10:37 60.02 60.02 59.98 60.00 4.9K
10:38 59.97 59.97 59.89 59.91 3.8K
10:39 59.90 60.01 59.90 59.99 10.7K
10:40 60.06 60.07 60.04 60.06 4.0K
10:41 60.08 60.09 60.06 60.08 10.3K
10:42 60.00 60.05 59.99 60.05 11.2K
10:43 60.04 60.07 60.04 60.07 6.2K
10:44 60.06 60.06 60.00 60.01 6.9K
10:45 60.01 60.05 60.01 60.03 6.3K
10:46 60.04 60.04 60.04 60.04 1.1K
10:47 60.04 60.04 60.00 60.01 6.4K
10:48 59.97 59.97 59.97 59.97 4.4K
10:49 59.93 59.96 59.92 59.96 5.0K
10:50 59.95 59.95 59.75 59.75 8.5K
10:51 59.78 59.80 59.70 59.70 7.0K
10:52 59.72 59.77 59.72 59.77 5.7K
10:53 59.77 59.83 59.77 59.83 2.2K
10:54 59.82 59.86 59.82 59.86 6.6K
10:55 59.84 59.85 59.84 59.85 1.3K
10:56 59.85 59.87 59.83 59.83 3.9K
10:57 59.83 59.83 59.80 59.80 2.3K
10:58 59.80 59.80 59.77 59.80 9.4K
10:59 59.82 59.82 59.81 59.81 5.1K
11:01 59.79 59.79 59.77 59.79 8.3K
11:02 59.77 59.81 59.77 59.81 11.0K
11:03 59.79 59.79 59.75 59.75 21.5K
11:04 59.75 59.75 59.75 59.75 1.8K
11:05 59.76 59.77 59.75 59.75 4.9K
11:06 59.76 59.77 59.76 59.77 6.3K
11:07 59.78 59.78 59.70 59.72 14.0K
11:08 59.71 59.72 59.69 59.72 19.9K
11:09 59.73 59.77 59.73 59.74 24.0K
11:10 59.74 59.76 59.72 59.76 11.3K
11:11 59.78 59.78 59.68 59.74 10.2K
11:12 59.72 59.72 59.71 59.71 3.1K
11:13 59.67 59.67 59.65 59.65 4.4K
11:14 59.64 59.65 59.62 59.62 8.3K
11:15 59.63 59.63 59.53 59.55 11.8K
11:16 59.54 59.56 59.48 59.54 20.9K
11:17 59.54 59.62 59.54 59.61 9.5K
11:18 59.61 59.61 59.55 59.55 5.0K
11:19 59.57 59.61 59.57 59.61 9.8K
11:20 59.60 59.63 59.60 59.63 4.1K
11:21 59.60 59.62 59.60 59.62 6.6K
11:22 59.65 59.67 59.64 59.67 8.2K
11:23 59.67 59.70 59.65 59.65 8.6K
11:24 59.65 59.65 59.62 59.62 2.4K
11:25 59.62 59.62 59.57 59.58 8.3K
11:26 59.54 59.54 59.48 59.50 20.5K
11:27 59.49 59.53 59.48 59.53 5.0K
11:28 59.53 59.54 59.53 59.54 1.0K
11:29 59.52 59.55 59.50 59.52 9.3K
11:30 59.49 59.50 59.45 59.47 48.6K
11:31 59.47 59.50 59.47 59.50 6.4K
11:32 59.49 59.49 59.48 59.48 9.5K
11:33 59.48 59.52 59.47 59.52 16.3K
11:34 59.52 59.53 59.51 59.53 9.9K
11:35 59.52 59.52 59.44 59.44 9.9K
11:36 59.45 59.45 59.40 59.41 7.4K
11:37 59.39 59.40 59.30 59.32 21.4K
11:38 59.30 59.31 59.28 59.28 12.0K
11:39 59.27 59.29 59.27 59.29 5.6K
11:40 59.28 59.28 59.22 59.22 12.1K
11:41 59.23 59.23 59.19 59.22 26.6K
11:42 59.22 59.23 59.22 59.23 8.7K
11:43 59.23 59.27 59.21 59.27 10.3K
11:44 59.24 59.25 59.21 59.22 3.6K
11:45 59.21 59.22 59.21 59.22 4.0K
11:46 59.22 59.22 59.20 59.20 4.0K
11:47 59.16 59.20 59.13 59.13 8.5K
11:48 59.13 59.15 59.11 59.11 5.7K
11:49 59.10 59.11 59.07 59.07 7.9K
11:50 59.08 59.08 59.01 59.01 9.9K
11:51 59.00 59.01 58.95 58.96 14.5K
11:52 58.96 58.96 58.91 58.95 14.1K
11:53 58.95 58.96 58.95 58.96 3.2K
11:54 58.95 59.04 58.95 59.04 3.6K
11:55 59.03 59.03 59.02 59.02 3.9K
11:56 59.02 59.03 59.00 59.00 4.1K
11:57 58.98 59.02 58.95 58.98 9.4K
11:58 59.00 59.08 59.00 59.07 5.8K
11:59 59.07 59.07 59.00 59.01 4.1K
12:00 59.08 59.14 59.06 59.14 24.3K
12:01 59.16 59.16 59.13 59.14 9.1K
12:02 59.14 59.20 59.14 59.20 11.1K
12:03 59.20 59.23 59.20 59.22 3.4K
12:04 59.21 59.22 59.18 59.18 6.3K
12:05 59.18 59.22 59.17 59.22 5.2K
12:06 59.22 59.22 59.18 59.18 6.7K
12:07 59.19 59.22 59.19 59.22 9.2K
12:08 59.20 59.24 59.20 59.22 6.5K
12:09 59.24 59.25 59.22 59.23 22.2K
12:10 59.24 59.24 59.24 59.24 6.8K
12:11 59.25 59.26 59.19 59.19 25.6K
12:12 59.18 59.20 59.18 59.18 5.4K
12:13 59.18 59.24 59.17 59.22 14.8K
12:14 59.23 59.25 59.19 59.25 19.7K
12:15 59.27 59.31 59.24 59.26 23.2K
12:16 59.27 59.34 59.27 59.34 6.0K
12:17 59.35 59.36 59.31 59.31 4.9K
12:18 59.32 59.32 59.27 59.27 7.1K
12:19 59.27 59.27 59.23 59.26 5.7K
12:20 59.25 59.26 59.23 59.25 7.4K
12:21 59.24 59.24 59.22 59.23 4.3K
12:22 59.23 59.23 59.19 59.19 3.8K
12:23 59.18 59.18 59.10 59.13 4.9K
12:24 59.11 59.13 59.10 59.12 6.4K
12:25 59.12 59.12 59.08 59.08 3.9K
12:26 59.09 59.10 59.08 59.09 5.5K
12:27 59.09 59.13 59.08 59.13 3.8K
12:28 59.13 59.13 59.09 59.09 3.5K
12:29 59.08 59.08 59.05 59.06 16.6K
12:30 59.07 59.08 59.03 59.03 23.7K
12:31 59.03 59.03 58.98 59.01 80.3K
12:32 59.01 59.01 59.00 59.01 3.8K
12:33 59.03 59.03 58.97 58.97 6.8K
12:34 58.98 59.00 58.91 58.91 37.8K
12:35 58.91 58.92 58.90 58.92 4.0K
12:36 58.93 58.93 58.87 58.87 14.9K
12:37 58.87 58.91 58.82 58.82 34.2K
12:38 58.84 58.94 58.84 58.94 32.1K
12:39 58.96 58.99 58.95 58.99 12.7K
12:40 58.99 58.99 58.95 58.97 19.7K
12:41 58.97 59.00 58.97 58.99 9.8K
12:42 58.98 58.99 58.97 58.99 3.3K
12:43 58.96 58.97 58.95 58.95 3.3K
12:44 58.94 58.94 58.90 58.90 2.8K
12:45 58.91 58.91 58.85 58.89 14.0K
12:46 58.90 58.90 58.86 58.86 6.6K
12:47 58.80 58.87 58.80 58.87 5.3K
12:48 58.85 58.86 58.85 58.86 17.1K
12:49 58.81 58.86 58.80 58.84 16.2K
12:50 58.84 58.88 58.84 58.88 7.1K
12:51 58.88 58.89 58.88 58.88 2.5K
12:52 58.89 58.89 58.82 58.82 7.1K
12:53 58.82 58.87 58.67 58.72 111.8K
12:54 58.74 58.74 58.66 58.67 20.1K
12:55 58.61 58.70 58.61 58.70 8.0K
12:56 58.72 58.72 58.64 58.64 7.6K
12:57 58.67 58.70 58.67 58.69 6.3K
12:58 58.68 58.71 58.68 58.71 2.7K
12:59 58.70 58.70 58.68 58.68 5.8K
13:00 58.68 58.68 58.66 58.66 1.5K
13:01 58.65 58.65 58.63 58.63 2.2K
13:02 58.63 58.65 58.63 58.65 3.9K
13:03 58.64 58.84 58.63 58.84 11.6K
13:04 58.84 58.86 58.84 58.85 4.4K
13:05 58.86 58.86 58.82 58.82 8.6K
13:06 58.82 58.84 58.82 58.82 2.6K
13:07 58.81 58.83 58.81 58.83 1.4K
13:08 58.82 58.83 58.80 58.80 8.0K
13:09 58.79 58.81 58.79 58.79 6.6K
13:10 58.76 58.79 58.76 58.77 6.9K
13:11 58.78 58.78 58.76 58.78 3.8K
13:12 58.77 58.77 58.77 58.77 0.9K
13:13 58.75 58.75 58.67 58.67 6.0K
13:14 58.67 58.67 58.64 58.64 4.1K
13:15 58.63 58.63 58.59 58.59 8.2K
13:16 58.60 58.60 58.58 58.58 10.3K
13:17 58.58 58.58 58.55 58.57 14.1K
13:18 58.56 58.57 58.56 58.57 2.6K
13:19 58.56 58.68 58.56 58.68 12.7K
13:21 58.71 58.71 58.66 58.66 5.3K
13:22 58.65 58.69 58.65 58.69 4.3K
13:23 58.69 58.69 58.63 58.63 3.7K
13:24 58.63 58.65 58.63 58.65 3.0K
13:25 58.65 58.65 58.65 58.65 1.7K
13:26 58.68 58.70 58.68 58.70 1.4K
13:27 58.72 58.77 58.72 58.77 4.3K
13:28 58.76 58.76 58.76 58.76 3.6K
13:29 58.76 58.77 58.75 58.75 4.3K
13:30 58.74 58.91 58.74 58.82 13.9K
13:31 58.82 58.82 58.79 58.79 4.2K
13:33 58.74 58.76 58.74 58.76 5.6K
13:34 58.77 58.77 58.77 58.77 0.6K
13:35 58.77 58.77 58.72 58.72 3.6K
13:36 58.71 58.73 58.71 58.73 10.1K
13:37 58.73 58.74 58.71 58.74 8.3K
13:38 58.76 58.85 58.76 58.85 5.1K
13:39 58.81 58.82 58.79 58.82 7.6K
13:40 58.81 58.81 58.81 58.81 5.6K
13:41 58.81 58.85 58.81 58.85 4.6K
13:42 58.86 58.86 58.80 58.80 6.1K
13:43 58.81 58.83 58.81 58.83 2.8K
13:44 58.81 58.81 58.80 58.80 1.1K
13:45 58.81 58.81 58.81 58.81 1.6K
13:46 58.80 58.80 58.77 58.77 3.2K
13:47 58.78 58.81 58.78 58.81 4.5K
13:48 58.84 58.84 58.83 58.83 2.4K
13:49 58.84 58.88 58.84 58.86 4.0K
13:50 58.85 58.87 58.85 58.87 4.9K
13:51 58.87 58.87 58.87 58.87 1.8K
13:52 58.86 58.87 58.85 58.85 2.5K
13:53 58.85 58.86 58.85 58.85 2.0K
13:54 58.84 58.85 58.83 58.84 3.8K
13:55 58.84 58.84 58.76 58.76 5.2K
13:56 58.76 58.76 58.74 58.74 1.1K
13:57 58.73 58.74 58.73 58.73 7.0K
13:58 58.72 58.76 58.71 58.76 9.4K
13:59 58.77 58.84 58.75 58.84 511.1K
14:00 58.81 58.81 58.73 58.73 7.7K
14:01 58.73 58.79 58.70 58.79 39.4K
14:02 58.79 58.79 58.78 58.78 18.9K
14:03 58.75 58.78 58.74 58.78 15.2K
14:04 58.77 58.80 58.77 58.80 7.7K
14:05 58.78 58.79 58.78 58.78 3.4K
14:06 58.78 58.79 58.77 58.77 6.4K
14:07 58.78 58.86 58.78 58.82 13.4K
14:08 58.82 58.83 58.76 58.78 10.8K
14:09 58.77 58.77 58.76 58.76 2.9K
14:10 58.76 58.76 58.75 58.76 5.6K
14:11 58.77 58.78 58.77 58.78 2.1K
14:12 58.78 58.78 58.75 58.75 4.1K
14:13 58.74 58.75 58.72 58.75 6.4K
14:14 58.74 58.74 58.73 58.73 2.3K
14:15 58.73 58.73 58.71 58.73 3.5K
14:16 58.73 58.73 58.71 58.71 9.2K
14:17 58.72 58.73 58.72 58.73 7.2K
14:18 58.72 58.74 58.72 58.74 4.5K
14:19 58.74 58.75 58.74 58.75 3.9K
14:20 58.74 58.75 58.72 58.75 8.3K
14:21 58.75 58.75 58.74 58.75 3.7K
14:22 58.76 58.80 58.76 58.79 2.4K
14:23 58.79 58.79 58.75 58.75 7.5K
14:24 58.75 58.75 58.74 58.74 3.0K
14:25 58.72 58.72 58.69 58.70 4.0K
14:26 58.69 58.69 58.66 58.66 3.0K
14:27 58.66 58.67 58.66 58.67 4.7K
14:28 58.67 58.67 58.67 58.67 1.2K
14:29 58.68 58.68 58.66 58.66 11.1K
14:30 58.66 58.66 58.66 58.66 1.8K
14:31 58.68 58.69 58.68 58.69 5.8K
14:32 58.69 58.69 58.66 58.66 4.4K
14:33 58.66 58.66 58.65 58.65 6.7K
14:34 58.64 58.67 58.62 58.62 9.5K
14:35 58.60 58.60 58.60 58.60 1.5K
14:36 58.61 58.61 58.60 58.61 4.8K
14:37 58.60 58.60 58.60 58.60 3.2K
14:38 58.60 58.60 58.60 58.60 3.1K
14:39 58.59 58.62 58.59 58.61 5.5K
14:40 58.63 58.68 58.63 58.66 13.7K
14:41 58.66 58.66 58.66 58.66 1.2K
14:42 58.66 58.66 58.65 58.65 2.6K
14:43 58.65 58.65 58.61 58.62 5.5K
14:44 58.62 58.62 58.59 58.60 9.6K
14:45 58.60 58.60 58.60 58.60 1.6K
14:46 58.60 58.60 58.60 58.60 5.1K
14:47 58.61 58.67 58.61 58.67 8.1K
14:48 58.67 58.67 58.66 58.66 2.2K
14:49 58.66 58.67 58.65 58.66 3.5K
14:50 58.66 58.66 58.62 58.62 6.0K
14:51 58.61 58.61 58.61 58.61 1.2K
14:52 58.61 58.63 58.61 58.63 13.3K
14:54 58.61 58.63 58.60 58.63 12.4K
14:55 58.58 58.58 58.56 58.56 11.5K
14:56 58.55 58.56 58.54 58.56 8.6K
14:57 58.57 58.60 58.57 58.60 2.9K
14:58 58.60 58.61 58.59 58.60 4.8K
14:59 58.60 58.64 58.60 58.63 4.7K
15:00 58.63 58.63 58.62 58.62 2.2K
15:01 58.62 58.65 58.62 58.65 9.2K
15:02 58.65 58.65 58.64 58.65 5.0K
15:03 58.62 58.62 58.62 58.62 9.9K
15:04 58.61 58.61 58.58 58.60 15.3K
15:05 58.60 58.60 58.57 58.58 6.1K
15:06 58.57 58.57 58.54 58.54 5.8K
15:07 58.53 58.53 58.53 58.53 252.7K
15:08 58.53 58.53 58.46 58.46 16.0K
15:09 58.47 58.47 58.47 58.47 5.4K
15:10 58.47 58.47 58.47 58.47 2.8K
15:11 58.45 58.45 58.45 58.45 11.3K
15:12 58.45 58.45 58.45 58.45 0.2K
15:13 58.48 58.48 58.47 58.47 10.1K
15:14 58.47 58.52 58.46 58.52 22.2K
15:15 58.50 58.56 58.50 58.56 5.9K
15:16 58.56 58.66 58.55 58.66 257.4K
15:17 58.68 58.68 58.64 58.65 14.6K
15:18 58.66 58.68 58.65 58.68 5.5K
15:19 58.70 58.70 58.69 58.69 3.9K
15:20 58.69 58.74 58.69 58.71 10.9K
15:21 58.71 58.71 58.70 58.70 3.1K
15:22 58.71 58.74 58.71 58.72 7.7K
15:23 58.79 58.81 58.77 58.77 16.3K
15:24 58.77 58.77 58.74 58.74 9.8K
15:25 58.72 58.74 58.72 58.73 23.1K
15:26 58.72 58.72 58.71 58.72 5.8K
15:27 58.74 58.80 58.74 58.79 11.0K
15:28 58.80 58.80 58.78 58.80 6.9K
15:29 58.78 58.83 58.76 58.83 18.3K
15:30 58.83 58.83 58.77 58.77 8.3K
15:31 58.76 58.76 58.72 58.72 13.5K
15:32 58.71 58.71 58.70 58.70 6.6K
15:33 58.71 58.71 58.68 58.69 11.5K
15:34 58.69 58.73 58.68 58.73 23.6K
15:35 58.74 58.82 58.74 58.82 13.5K
15:36 58.83 58.83 58.81 58.81 6.2K
15:37 58.80 58.80 58.69 58.69 13.9K
15:38 58.69 58.70 58.66 58.66 7.9K
15:39 58.66 58.67 58.60 58.60 419.4K
15:40 58.63 58.67 58.61 58.67 21.2K
15:41 58.67 58.68 58.66 58.67 12.5K
15:42 58.67 58.71 58.67 58.70 16.9K
15:43 58.69 58.69 58.59 58.60 19.4K
15:44 58.59 58.59 58.59 58.59 5.3K
15:45 58.59 58.62 58.59 58.62 29.1K
15:46 58.62 58.66 58.62 58.65 15.1K
15:47 58.64 58.66 58.64 58.66 21.2K
15:48 58.66 58.68 58.65 58.68 11.5K
15:49 58.68 58.70 58.68 58.70 7.8K
15:50 58.78 58.80 58.74 58.80 44.6K
15:51 58.81 58.81 58.76 58.76 25.2K
15:52 58.74 58.82 58.73 58.79 33.0K
15:53 58.83 58.88 58.82 58.87 19.3K
15:54 58.87 58.93 58.85 58.89 35.0K
15:55 58.85 58.85 58.73 58.73 62.8K
15:56 58.73 58.73 58.71 58.73 70.7K
15:57 58.73 58.74 58.69 58.72 72.3K
15:58 58.72 58.77 58.71 58.77 109.5K
15:59 58.76 58.81 58.76 58.80 1,304.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据