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 59.96 60.00 59.89 59.98 152.7K
09:31 59.91 59.91 59.73 59.76 22.8K
09:32 59.89 59.94 59.55 59.55 21.9K
09:33 59.50 59.75 59.50 59.64 24.3K
09:34 59.53 59.63 59.53 59.62 19.8K
09:35 59.62 59.72 59.62 59.64 31.7K
09:36 59.62 59.88 59.62 59.88 18.3K
09:37 59.89 59.97 59.88 59.97 53.1K
09:38 59.94 59.99 59.86 59.99 18.2K
09:39 60.00 60.01 59.96 59.97 7.1K
09:40 60.04 60.04 59.97 60.00 10.3K
09:41 60.03 60.10 60.01 60.10 5.9K
09:42 60.03 60.13 60.00 60.13 16.9K
09:43 60.10 60.13 60.06 60.09 18.4K
09:44 60.13 60.13 60.03 60.03 22.0K
09:45 60.06 60.06 60.01 60.03 13.1K
09:46 59.93 59.96 59.88 59.91 7.2K
09:47 59.87 59.94 59.87 59.92 8.7K
09:48 59.92 59.92 59.87 59.87 4.3K
09:49 59.87 59.96 59.87 59.95 8.0K
09:50 59.86 59.88 59.81 59.88 6.9K
09:51 59.84 59.89 59.76 59.76 6.1K
09:52 59.74 59.74 59.68 59.73 2.3K
09:53 59.73 59.77 59.69 59.77 15.1K
09:54 59.77 59.81 59.76 59.81 3.9K
09:55 59.81 59.82 59.80 59.80 40.4K
09:56 59.81 59.82 59.81 59.81 38.9K
09:57 59.81 59.82 59.81 59.82 150.1K
09:58 59.80 59.84 59.79 59.79 48.7K
09:59 59.81 59.88 59.81 59.85 6.0K
10:00 59.89 59.89 59.84 59.84 10.9K
10:01 59.85 59.91 59.85 59.90 7.8K
10:02 59.91 59.96 59.90 59.90 10.4K
10:03 59.85 59.85 59.81 59.83 2.0K
10:04 59.83 59.85 59.83 59.85 13.6K
10:05 59.80 59.83 59.78 59.78 5.1K
10:06 59.75 59.75 59.70 59.75 5.3K
10:07 59.75 59.75 59.75 59.75 1.0K
10:08 59.75 59.75 59.61 59.66 132.5K
10:09 59.68 59.77 59.68 59.77 13.9K
10:10 59.79 59.84 59.79 59.82 5.4K
10:11 59.84 59.89 59.84 59.87 8.3K
10:12 59.88 59.89 59.86 59.89 3.1K
10:13 59.88 59.88 59.83 59.83 9.4K
10:14 59.83 59.83 59.77 59.77 6.5K
10:15 59.75 59.80 59.75 59.80 4.9K
10:16 59.82 59.82 59.79 59.79 3.6K
10:17 59.81 59.82 59.81 59.81 1.5K
10:18 59.81 59.82 59.80 59.80 2.9K
10:19 59.81 59.81 59.81 59.81 3.2K
10:20 59.83 59.83 59.81 59.81 7.9K
10:21 59.80 59.81 59.80 59.81 4.5K
10:22 59.84 59.86 59.84 59.86 2.7K
10:23 59.87 59.88 59.87 59.87 3.1K
10:24 59.86 59.87 59.85 59.87 4.8K
10:25 59.87 59.87 59.82 59.85 14.7K
10:26 59.87 59.88 59.87 59.88 2.7K
10:27 59.87 59.91 59.86 59.91 6.3K
10:28 59.90 59.90 59.87 59.87 7.4K
10:29 59.93 59.93 59.92 59.92 7.2K
10:30 59.89 59.89 59.87 59.87 6.8K
10:31 59.89 59.89 59.89 59.89 3.0K
10:32 59.89 59.89 59.89 59.89 3.3K
10:33 59.87 59.87 59.82 59.84 10.4K
10:34 59.86 59.86 59.84 59.86 6.7K
10:35 59.87 59.87 59.87 59.87 0.8K
10:36 59.86 59.89 59.86 59.89 5.7K
10:37 59.88 59.94 59.88 59.91 9.0K
10:38 59.89 59.91 59.89 59.91 4.9K
10:39 59.91 59.94 59.90 59.90 6.9K
10:40 59.88 59.89 59.87 59.87 4.5K
10:41 59.83 59.86 59.83 59.86 7.5K
10:42 59.89 59.89 59.87 59.87 4.4K
10:43 59.87 59.87 59.86 59.86 1.0K
10:44 59.84 59.86 59.82 59.83 15.0K
10:45 59.82 59.83 59.81 59.81 3.8K
10:46 59.83 59.84 59.77 59.77 12.1K
10:47 59.75 59.75 59.75 59.75 2.6K
10:48 59.78 59.80 59.78 59.80 4.1K
10:49 59.81 59.84 59.81 59.83 4.3K
10:50 59.82 59.86 59.82 59.86 3.5K
10:51 59.88 59.88 59.84 59.84 3.7K
10:52 59.84 59.85 59.83 59.83 3.2K
10:53 59.84 59.85 59.84 59.85 2.3K
10:54 59.84 59.84 59.80 59.82 5.6K
10:55 59.83 59.84 59.82 59.83 1.4K
10:56 59.82 59.83 59.82 59.83 4.4K
10:57 59.84 59.84 59.83 59.84 6.7K
10:58 59.83 59.85 59.83 59.85 6.3K
10:59 59.84 59.85 59.84 59.84 4.7K
11:00 59.84 59.84 59.81 59.83 10.7K
11:01 59.81 59.84 59.81 59.84 6.0K
11:02 59.84 59.85 59.83 59.85 4.8K
11:03 59.85 59.89 59.85 59.89 3.4K
11:04 59.88 59.90 59.86 59.86 7.1K
11:05 59.87 59.87 59.86 59.86 2.9K
11:06 59.83 59.85 59.83 59.85 4.1K
11:07 59.84 59.85 59.84 59.84 1.8K
11:08 59.83 59.85 59.83 59.84 5.8K
11:09 59.85 59.87 59.85 59.87 2.7K
11:10 59.87 59.88 59.86 59.88 4.3K
11:11 59.89 59.89 59.89 59.89 0.6K
11:12 59.86 59.86 59.83 59.83 7.2K
11:13 59.85 59.85 59.83 59.83 5.0K
11:14 59.81 59.82 59.80 59.82 3.0K
11:15 59.82 59.82 59.81 59.82 3.9K
11:16 59.82 59.82 59.81 59.82 1.7K
11:17 59.82 59.82 59.82 59.82 0.6K
11:18 59.82 59.83 59.82 59.83 4.5K
11:19 59.83 59.85 59.83 59.84 7.6K
11:20 59.84 59.85 59.84 59.85 1.9K
11:21 59.85 59.89 59.85 59.89 5.6K
11:22 59.90 59.90 59.82 59.82 14.5K
11:23 59.82 59.84 59.81 59.84 19.9K
11:24 59.84 59.84 59.77 59.77 9.3K
11:25 59.76 59.82 59.76 59.82 10.0K
11:26 59.81 59.81 59.80 59.81 9.8K
11:27 59.82 59.84 59.81 59.84 5.0K
11:28 59.83 59.83 59.82 59.83 5.3K
11:29 59.82 59.83 59.81 59.82 8.1K
11:30 59.81 59.81 59.79 59.79 7.6K
11:31 59.80 59.80 59.80 59.80 1.0K
11:32 59.80 59.80 59.78 59.79 3.1K
11:33 59.79 59.79 59.75 59.79 11.7K
11:34 59.79 59.81 59.79 59.81 9.6K
11:35 59.81 59.81 59.81 59.81 2.7K
11:36 59.81 59.81 59.77 59.79 12.6K
11:37 59.78 59.79 59.78 59.79 1.3K
11:38 59.78 59.78 59.71 59.71 4.8K
11:39 59.70 59.72 59.70 59.72 4.5K
11:40 59.71 59.71 59.70 59.70 9.0K
11:41 59.71 59.72 59.71 59.71 12.9K
11:42 59.69 59.70 59.67 59.67 8.1K
11:43 59.66 59.67 59.66 59.67 1.9K
11:44 59.67 59.67 59.66 59.66 11.3K
11:45 59.64 59.65 59.64 59.64 7.4K
11:46 59.63 59.66 59.62 59.66 7.3K
11:47 59.65 59.68 59.65 59.68 10.9K
11:48 59.69 59.72 59.69 59.71 7.1K
11:49 59.71 59.71 59.70 59.70 8.4K
11:50 59.70 59.70 59.69 59.69 2.4K
11:51 59.68 59.69 59.68 59.69 3.9K
11:52 59.69 59.70 59.68 59.68 5.4K
11:53 59.69 59.70 59.69 59.70 5.4K
11:54 59.69 59.70 59.68 59.69 7.8K
11:55 59.69 59.69 59.68 59.68 3.0K
11:56 59.67 59.68 59.65 59.65 3.6K
11:57 59.63 59.69 59.63 59.69 9.4K
11:58 59.65 59.66 59.65 59.66 3.6K
11:59 59.65 59.65 59.64 59.65 1.7K
12:00 59.65 59.65 59.65 59.65 4.4K
12:01 59.65 59.65 59.64 59.64 5.9K
12:02 59.64 59.64 59.64 59.64 9.7K
12:03 59.63 59.63 59.63 59.63 5.2K
12:04 59.63 59.63 59.61 59.62 6.7K
12:05 59.63 59.63 59.61 59.61 14.8K
12:06 59.62 59.62 59.62 59.62 0.7K
12:07 59.62 59.62 59.61 59.61 1.5K
12:08 59.61 59.62 59.61 59.61 2.0K
12:09 59.62 59.63 59.62 59.62 7.5K
12:10 59.62 59.62 59.62 59.62 1.0K
12:11 59.62 59.63 59.62 59.63 3.7K
12:12 59.62 59.62 59.62 59.62 7.1K
12:13 59.62 59.65 59.62 59.64 24.4K
12:14 59.63 59.65 59.63 59.65 11.2K
12:15 59.65 59.67 59.65 59.67 9.9K
12:16 59.67 59.68 59.67 59.67 8.0K
12:17 59.68 59.68 59.67 59.67 4.0K
12:18 59.67 59.67 59.65 59.66 2.6K
12:19 59.66 59.66 59.63 59.63 2.7K
12:20 59.64 59.64 59.63 59.63 4.2K
12:21 59.60 59.61 59.60 59.61 12.2K
12:22 59.61 59.62 59.61 59.62 13.2K
12:23 59.61 59.62 59.61 59.61 5.8K
12:24 59.61 59.61 59.61 59.61 2.2K
12:25 59.61 59.61 59.60 59.60 7.9K
12:26 59.60 59.60 59.59 59.59 2.9K
12:27 59.59 59.59 59.59 59.59 1.3K
12:28 59.59 59.59 59.53 59.53 3.2K
12:29 59.55 59.55 59.53 59.53 2.4K
12:30 59.52 59.53 59.52 59.53 3.2K
12:31 59.52 59.53 59.52 59.52 3.7K
12:32 59.52 59.53 59.52 59.53 1.9K
12:33 59.52 59.53 59.52 59.53 1.4K
12:34 59.52 59.52 59.52 59.52 1.5K
12:35 59.52 59.56 59.52 59.55 15.5K
12:36 59.56 59.56 59.54 59.54 6.3K
12:37 59.55 59.55 59.54 59.54 3.2K
12:38 59.54 59.55 59.53 59.55 4.6K
12:39 59.54 59.54 59.54 59.54 0.9K
12:40 59.53 59.53 59.53 59.53 2.4K
12:41 59.52 59.54 59.51 59.54 6.4K
12:42 59.53 59.53 59.52 59.52 2.2K
12:43 59.52 59.52 59.49 59.49 3.6K
12:44 59.49 59.50 59.48 59.48 2.1K
12:46 59.49 59.50 59.49 59.50 1.7K
12:47 59.49 59.50 59.49 59.50 0.5K
12:48 59.50 59.50 59.50 59.50 11.6K
12:49 59.52 59.55 59.52 59.55 13.4K
12:50 59.54 59.57 59.54 59.57 10.5K
12:51 59.57 59.57 59.54 59.55 6.0K
12:52 59.54 59.54 59.53 59.53 2.7K
12:53 59.53 59.53 59.50 59.50 1.9K
12:54 59.48 59.48 59.48 59.48 0.3K
12:55 59.50 59.50 59.49 59.50 5.0K
12:56 59.50 59.52 59.50 59.52 13.0K
12:57 59.53 59.56 59.53 59.56 5.2K
12:58 59.56 59.56 59.55 59.55 5.2K
12:59 59.54 59.54 59.54 59.54 1.5K
13:00 59.55 59.55 59.55 59.55 0.9K
13:01 59.55 59.55 59.54 59.54 3.7K
13:02 59.54 59.54 59.54 59.54 1.0K
13:03 59.56 59.57 59.56 59.57 11.3K
13:04 59.59 59.63 59.59 59.63 3.5K
13:05 59.63 59.63 59.63 59.63 0.7K
13:06 59.63 59.63 59.62 59.62 1.2K
13:07 59.63 59.64 59.59 59.59 5.4K
13:08 59.59 59.59 59.57 59.57 4.0K
13:09 59.57 59.57 59.57 59.57 1.0K
13:10 59.53 59.53 59.52 59.52 3.9K
13:11 59.52 59.53 59.52 59.53 11.6K
13:12 59.54 59.54 59.53 59.53 3.0K
13:13 59.53 59.53 59.53 59.53 0.4K
13:14 59.52 59.52 59.51 59.52 1.8K
13:15 59.51 59.51 59.50 59.50 2.4K
13:16 59.50 59.50 59.50 59.50 0.9K
13:17 59.49 59.49 59.47 59.47 1.8K
13:18 59.48 59.48 59.47 59.48 1.2K
13:19 59.48 59.48 59.48 59.48 0.4K
13:20 59.49 59.49 59.49 59.49 1.8K
13:21 59.50 59.52 59.49 59.49 4.0K
13:22 59.50 59.50 59.50 59.50 0.7K
13:23 59.49 59.50 59.49 59.50 6.1K
13:24 59.49 59.49 59.49 59.49 3.2K
13:25 59.49 59.50 59.49 59.49 1.9K
13:26 59.48 59.49 59.48 59.49 2.2K
13:27 59.48 59.50 59.48 59.50 1.4K
13:28 59.49 59.50 59.49 59.49 0.9K
13:29 59.47 59.47 59.47 59.47 2.4K
13:30 59.48 59.51 59.48 59.51 3.7K
13:32 59.51 59.51 59.50 59.50 3.6K
13:33 59.51 59.51 59.51 59.51 88.0K
13:34 59.51 59.52 59.50 59.52 10.7K
13:35 59.52 59.53 59.51 59.51 10.2K
13:36 59.51 59.51 59.46 59.46 4.9K
13:37 59.46 59.46 59.46 59.46 3.7K
13:38 59.47 59.48 59.47 59.47 3.4K
13:39 59.47 59.47 59.47 59.47 1.2K
13:40 59.47 59.47 59.46 59.46 3.4K
13:41 59.47 59.47 59.47 59.47 1.7K
13:42 59.44 59.44 59.42 59.42 11.3K
13:43 59.42 59.42 59.42 59.42 0.9K
13:44 59.42 59.42 59.41 59.42 1.7K
13:45 59.42 59.42 59.41 59.41 3.1K
13:46 59.41 59.41 59.41 59.41 0.6K
13:47 59.40 59.42 59.40 59.42 86.9K
13:48 59.42 59.42 59.41 59.41 3.1K
13:49 59.40 59.41 59.40 59.41 2.0K
13:50 59.41 59.41 59.41 59.41 4.8K
13:51 59.40 59.40 59.40 59.40 19.4K
13:52 59.40 59.42 59.40 59.42 8.2K
13:53 59.41 59.42 59.41 59.42 2.0K
13:54 59.42 59.42 59.42 59.42 2.7K
13:55 59.43 59.43 59.43 59.43 0.8K
13:56 59.44 59.44 59.44 59.44 1.7K
13:57 59.44 59.49 59.44 59.48 4.2K
13:58 59.49 59.49 59.43 59.43 10.8K
13:59 59.45 59.45 59.45 59.45 1.4K
14:00 59.45 59.45 59.44 59.44 1.0K
14:01 59.45 59.45 59.45 59.45 1.6K
14:02 59.46 59.47 59.46 59.47 4.0K
14:03 59.44 59.45 59.41 59.41 5.1K
14:04 59.41 59.41 59.41 59.41 2.3K
14:05 59.40 59.40 59.40 59.40 0.5K
14:06 59.41 59.42 59.41 59.42 2.9K
14:07 59.44 59.47 59.44 59.47 2.6K
14:08 59.46 59.47 59.46 59.47 4.3K
14:09 59.47 59.47 59.47 59.47 2.1K
14:10 59.47 59.47 59.47 59.47 2.3K
14:11 59.46 59.46 59.43 59.43 5.9K
14:12 59.44 59.45 59.44 59.45 2.8K
14:13 59.45 59.45 59.45 59.45 1.0K
14:14 59.44 59.45 59.44 59.44 2.8K
14:15 59.44 59.44 59.43 59.44 3.6K
14:16 59.43 59.43 59.43 59.43 1.6K
14:17 59.43 59.43 59.42 59.43 1.3K
14:18 59.43 59.43 59.42 59.43 3.5K
14:19 59.43 59.43 59.43 59.43 2.0K
14:20 59.41 59.42 59.41 59.42 4.2K
14:21 59.45 59.45 59.45 59.45 1.3K
14:22 59.45 59.45 59.45 59.45 3.2K
14:24 59.45 59.46 59.45 59.46 1.7K
14:25 59.46 59.56 59.46 59.52 55.2K
14:26 59.54 59.54 59.46 59.49 44.3K
14:27 59.48 59.49 59.48 59.48 5.1K
14:28 59.50 59.50 59.45 59.49 18.8K
14:29 59.51 59.57 59.51 59.54 8.5K
14:30 59.54 59.54 59.53 59.53 18.6K
14:31 59.52 59.54 59.52 59.54 2.4K
14:32 59.52 59.54 59.51 59.54 2.2K
14:33 59.52 59.54 59.52 59.54 2.3K
14:34 59.52 59.52 59.49 59.49 5.6K
14:35 59.50 59.51 59.50 59.50 4.3K
14:36 59.51 59.52 59.51 59.52 8.6K
14:37 59.52 59.52 59.51 59.52 5.0K
14:38 59.51 59.51 59.50 59.50 1.6K
14:39 59.52 59.52 59.50 59.51 2.8K
14:40 59.52 59.52 59.50 59.51 1.8K
14:41 59.49 59.50 59.48 59.50 5.3K
14:42 59.50 59.50 59.48 59.49 6.0K
14:43 59.49 59.49 59.47 59.47 0.9K
14:44 59.49 59.49 59.43 59.43 8.0K
14:45 59.43 59.46 59.43 59.46 3.9K
14:46 59.46 59.46 59.42 59.42 4.3K
14:47 59.42 59.45 59.42 59.45 1.4K
14:48 59.44 59.46 59.44 59.46 2.9K
14:49 59.47 59.48 59.47 59.48 1.7K
14:50 59.48 59.51 59.48 59.50 4.8K
14:51 59.49 59.49 59.49 59.49 2.6K
14:52 59.49 59.49 59.49 59.49 0.6K
14:53 59.49 59.49 59.49 59.49 3.7K
14:54 59.49 59.49 59.49 59.49 1.3K
14:55 59.49 59.49 59.49 59.49 3.5K
14:56 59.49 59.49 59.49 59.49 2.0K
14:57 59.49 59.50 59.49 59.50 0.8K
14:58 59.50 59.50 59.49 59.50 3.0K
14:59 59.49 59.49 59.49 59.49 0.6K
15:00 59.49 59.50 59.49 59.49 12.5K
15:01 59.49 59.50 59.49 59.50 3.9K
15:03 59.49 59.50 59.49 59.50 6.3K
15:04 59.50 59.50 59.49 59.50 7.4K
15:05 59.50 59.50 59.49 59.50 6.3K
15:06 59.49 59.49 59.49 59.49 2.8K
15:07 59.49 59.50 59.49 59.50 5.1K
15:08 59.50 59.50 59.50 59.50 2.5K
15:09 59.50 59.52 59.50 59.51 12.3K
15:10 59.51 59.51 59.49 59.49 4.3K
15:11 59.49 59.49 59.49 59.49 1.0K
15:12 59.49 59.49 59.49 59.49 8.3K
15:13 59.49 59.49 59.49 59.49 2.5K
15:14 59.49 59.50 59.49 59.50 3.5K
15:15 59.50 59.50 59.49 59.49 5.1K
15:16 59.49 59.50 59.49 59.50 2.2K
15:17 59.49 59.49 59.49 59.49 5.2K
15:18 59.49 59.51 59.49 59.51 6.0K
15:19 59.50 59.51 59.50 59.51 9.9K
15:20 59.51 59.52 59.51 59.52 8.8K
15:21 59.53 59.54 59.52 59.52 11.9K
15:22 59.52 59.52 59.51 59.52 4.6K
15:23 59.52 59.53 59.52 59.53 10.3K
15:24 59.52 59.52 59.51 59.51 9.6K
15:25 59.52 59.52 59.51 59.51 12.1K
15:26 59.50 59.50 59.49 59.50 3.1K
15:27 59.50 59.50 59.49 59.49 9.2K
15:28 59.49 59.49 59.48 59.48 5.4K
15:29 59.48 59.48 59.46 59.47 3.1K
15:30 59.47 59.49 59.47 59.47 8.4K
15:31 59.46 59.47 59.46 59.47 2.8K
15:32 59.47 59.48 59.47 59.48 7.9K
15:33 59.48 59.49 59.48 59.48 2.6K
15:34 59.49 59.49 59.49 59.49 4.8K
15:35 59.49 59.49 59.48 59.49 2.0K
15:36 59.49 59.49 59.47 59.49 9.2K
15:37 59.49 59.50 59.49 59.50 14.3K
15:38 59.50 59.50 59.50 59.50 4.5K
15:39 59.50 59.50 59.48 59.49 7.7K
15:40 59.49 59.49 59.49 59.49 5.8K
15:41 59.49 59.49 59.47 59.48 7.8K
15:42 59.48 59.48 59.47 59.48 5.5K
15:43 59.45 59.45 59.44 59.44 11.6K
15:44 59.45 59.46 59.45 59.46 12.4K
15:45 59.46 59.47 59.46 59.47 16.9K
15:46 59.47 59.47 59.46 59.47 4.1K
15:47 59.47 59.47 59.47 59.47 4.4K
15:48 59.47 59.51 59.47 59.50 28.2K
15:49 59.51 59.51 59.51 59.51 6.6K
15:50 59.51 59.52 59.51 59.52 21.5K
15:51 59.51 59.51 59.47 59.51 33.5K
15:52 59.51 59.51 59.50 59.50 23.7K
15:53 59.49 59.50 59.48 59.50 13.4K
15:54 59.50 59.56 59.50 59.55 40.8K
15:55 59.53 59.53 59.50 59.50 45.8K
15:56 59.50 59.52 59.49 59.50 38.1K
15:57 59.50 59.50 59.48 59.49 34.6K
15:58 59.50 59.51 59.49 59.50 71.7K
15:59 59.50 59.51 59.48 59.48 900.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据