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 60.38 60.38 60.10 60.10 66.1K
09:31 60.14 60.28 60.11 60.28 5.6K
09:32 60.00 60.22 60.00 60.20 9.1K
09:33 60.24 60.26 60.18 60.21 4.6K
09:34 60.27 60.32 60.26 60.26 3.7K
09:35 60.35 60.36 60.21 60.21 14.9K
09:36 60.25 60.25 60.08 60.08 6.6K
09:37 60.10 60.17 60.10 60.17 7.4K
09:38 60.17 60.17 60.04 60.04 9.5K
09:39 60.05 60.28 60.05 60.23 11.4K
09:40 60.21 60.23 60.18 60.20 8.9K
09:41 60.19 60.27 60.18 60.18 19.1K
09:42 60.17 60.17 59.99 59.99 26.9K
09:43 59.96 60.00 59.95 59.99 12.4K
09:44 59.95 59.96 59.92 59.96 12.1K
09:45 59.95 59.95 59.94 59.95 17.2K
09:46 60.04 60.04 59.96 59.96 10.0K
09:47 59.94 59.96 59.92 59.92 8.0K
09:48 59.92 59.93 59.84 59.84 24.9K
09:49 59.84 59.87 59.80 59.86 12.8K
09:50 59.88 59.88 59.69 59.70 14.6K
09:51 59.72 59.77 59.72 59.75 8.3K
09:52 59.74 59.80 59.73 59.73 8.7K
09:53 59.69 59.71 59.69 59.71 2.2K
09:54 59.78 59.79 59.77 59.79 2.5K
09:55 59.78 59.82 59.78 59.80 21.3K
09:56 59.82 59.82 59.81 59.82 7.8K
09:57 59.79 59.81 59.78 59.80 20.6K
09:58 59.78 59.79 59.73 59.73 6.9K
09:59 59.70 59.74 59.70 59.74 12.6K
10:00 59.76 59.76 59.66 59.66 10.8K
10:01 59.64 59.68 59.64 59.68 18.7K
10:02 59.69 59.69 59.64 59.66 20.5K
10:03 59.66 59.66 59.64 59.64 13.6K
10:04 59.65 59.71 59.65 59.68 27.1K
10:05 59.68 59.68 59.64 59.66 15.5K
10:06 59.66 59.68 59.53 59.55 20.4K
10:07 59.53 59.55 59.47 59.52 13.8K
10:08 59.52 59.52 59.48 59.50 27.8K
10:09 59.50 59.50 59.47 59.48 15.9K
10:10 59.51 59.54 59.51 59.52 24.4K
10:11 59.49 59.57 59.49 59.55 35.7K
10:12 59.55 59.55 59.51 59.51 10.0K
10:13 59.50 59.52 59.49 59.52 23.1K
10:14 59.51 59.58 59.50 59.58 37.7K
10:15 59.57 59.61 59.54 59.59 48.6K
10:16 59.60 59.62 59.60 59.60 15.5K
10:17 59.57 59.59 59.57 59.59 1.7K
10:18 59.57 59.57 59.54 59.55 7.4K
10:19 59.55 59.57 59.55 59.56 44.9K
10:20 59.56 59.60 59.56 59.60 37.9K
10:21 59.60 59.61 59.54 59.54 14.0K
10:22 59.54 59.55 59.53 59.53 11.8K
10:23 59.53 59.53 59.50 59.51 50.7K
10:24 59.51 59.58 59.51 59.55 29.8K
10:25 59.55 59.57 59.51 59.54 17.1K
10:26 59.54 59.59 59.54 59.59 43.5K
10:27 59.59 59.62 59.59 59.60 28.3K
10:28 59.62 59.64 59.62 59.62 24.7K
10:29 59.63 59.64 59.60 59.60 13.0K
10:30 59.60 59.62 59.60 59.62 8.2K
10:31 59.63 59.66 59.62 59.64 14.1K
10:32 59.60 59.63 59.59 59.63 11.7K
10:33 59.64 59.64 59.61 59.61 9.2K
10:34 59.61 59.61 59.61 59.61 1.7K
10:35 59.61 59.63 59.56 59.61 27.9K
10:36 59.61 59.61 59.59 59.61 4.4K
10:37 59.61 59.61 59.59 59.60 4.0K
10:38 59.60 59.61 59.60 59.60 5.2K
10:39 59.59 59.63 59.58 59.63 21.2K
10:40 59.63 59.63 59.63 59.63 5.7K
10:41 59.64 59.66 59.64 59.66 8.3K
10:42 59.65 59.66 59.64 59.64 7.5K
10:43 59.65 59.72 59.65 59.72 6.8K
10:44 59.73 59.75 59.72 59.74 13.4K
10:45 59.73 59.73 59.68 59.68 40.3K
10:46 59.68 59.70 59.68 59.68 16.7K
10:47 59.67 59.72 59.67 59.72 26.1K
10:48 59.73 59.77 59.73 59.77 61.3K
10:49 59.77 59.77 59.72 59.73 25.6K
10:50 59.70 59.73 59.70 59.73 18.9K
10:51 59.73 59.73 59.67 59.67 27.0K
10:52 59.67 59.68 59.67 59.67 29.8K
10:53 59.65 59.68 59.65 59.68 33.7K
10:54 59.69 59.70 59.69 59.70 8.9K
10:55 59.67 59.68 59.66 59.68 9.2K
10:56 59.68 59.77 59.68 59.77 26.2K
10:57 59.76 59.76 59.74 59.74 5.2K
10:58 59.74 59.76 59.73 59.76 11.6K
10:59 59.76 59.76 59.74 59.75 6.6K
11:00 59.75 59.76 59.75 59.76 5.6K
11:01 59.76 59.77 59.73 59.73 6.6K
11:02 59.71 59.71 59.69 59.69 4.0K
11:03 59.77 59.79 59.76 59.76 48.4K
11:04 59.77 59.79 59.77 59.78 2.3K
11:05 59.78 59.78 59.75 59.75 8.0K
11:06 59.75 59.76 59.73 59.74 11.5K
11:07 59.75 59.76 59.74 59.76 4.0K
11:08 59.75 59.76 59.75 59.75 11.0K
11:09 59.76 59.78 59.76 59.77 12.6K
11:10 59.78 59.80 59.78 59.80 9.7K
11:11 59.80 59.81 59.78 59.78 9.6K
11:12 59.78 59.78 59.71 59.71 17.8K
11:13 59.71 59.71 59.67 59.68 7.9K
11:14 59.68 59.68 59.64 59.65 8.4K
11:15 59.65 59.65 59.64 59.64 10.1K
11:16 59.64 59.64 59.63 59.63 5.6K
11:17 59.64 59.74 59.64 59.71 26.1K
11:18 59.71 59.71 59.70 59.70 2.6K
11:19 59.68 59.68 59.62 59.62 7.8K
11:20 59.62 59.62 59.58 59.58 18.6K
11:21 59.58 59.59 59.58 59.59 13.6K
11:22 59.59 59.59 59.57 59.58 10.4K
11:23 59.57 59.57 59.52 59.52 10.9K
11:24 59.55 59.56 59.55 59.56 4.4K
11:25 59.56 59.56 59.53 59.53 19.8K
11:26 59.54 59.56 59.54 59.56 6.9K
11:27 59.55 59.56 59.53 59.54 102.3K
11:28 59.54 59.54 59.51 59.51 16.5K
11:29 59.52 59.52 59.48 59.48 8.7K
11:30 59.47 59.50 59.47 59.49 4.3K
11:31 59.50 59.50 59.48 59.50 5.6K
11:32 59.50 59.50 59.47 59.47 3.0K
11:33 59.46 59.47 59.43 59.43 4.9K
11:34 59.43 59.43 59.43 59.43 3.6K
11:35 59.40 59.40 59.40 59.40 2.6K
11:36 59.41 59.46 59.37 59.45 7.6K
11:37 59.42 59.42 59.40 59.40 23.8K
11:38 59.43 59.43 59.42 59.43 2.5K
11:39 59.46 59.46 59.46 59.46 0.8K
11:40 59.46 59.47 59.45 59.47 2.4K
11:41 59.45 59.45 59.43 59.43 2.4K
11:42 59.45 59.49 59.45 59.49 5.1K
11:43 59.48 59.49 59.48 59.49 1.0K
11:44 59.50 59.50 59.50 59.50 1.0K
11:45 59.50 59.50 59.48 59.49 7.0K
11:46 59.49 59.52 59.49 59.51 10.8K
11:47 59.51 59.52 59.47 59.47 10.4K
11:48 59.49 59.49 59.48 59.48 2.3K
11:49 59.47 59.49 59.47 59.49 0.8K
11:50 59.49 59.53 59.49 59.53 4.2K
11:51 59.53 59.53 59.53 59.53 7.7K
11:52 59.52 59.52 59.52 59.52 2.7K
11:53 59.51 59.51 59.51 59.51 9.6K
11:54 59.50 59.53 59.50 59.53 9.1K
11:55 59.52 59.52 59.49 59.50 9.0K
11:56 59.50 59.50 59.50 59.50 2.9K
11:57 59.49 59.50 59.49 59.50 3.3K
11:58 59.50 59.50 59.50 59.50 2.9K
11:59 59.51 59.51 59.51 59.51 1.8K
12:00 59.51 59.51 59.49 59.50 3.9K
12:01 59.49 59.50 59.49 59.49 1.0K
12:02 59.50 59.51 59.50 59.51 2.7K
12:03 59.51 59.51 59.50 59.50 1.4K
12:04 59.52 59.52 59.50 59.50 11.9K
12:05 59.50 59.53 59.50 59.52 12.4K
12:06 59.52 59.52 59.50 59.50 8.5K
12:07 59.51 59.51 59.51 59.51 0.8K
12:08 59.51 59.51 59.49 59.50 4.9K
12:09 59.50 59.50 59.49 59.50 0.9K
12:10 59.49 59.49 59.47 59.47 4.2K
12:11 59.47 59.47 59.45 59.45 4.6K
12:12 59.45 59.45 59.45 59.45 1.1K
12:13 59.47 59.50 59.47 59.50 4.5K
12:14 59.50 59.51 59.48 59.48 6.7K
12:15 59.48 59.50 59.48 59.49 2.1K
12:16 59.50 59.50 59.50 59.50 1.2K
12:17 59.50 59.50 59.50 59.50 3.0K
12:18 59.50 59.54 59.50 59.54 14.7K
12:19 59.54 59.56 59.54 59.56 22.1K
12:20 59.56 59.56 59.56 59.56 2.2K
12:21 59.56 59.57 59.56 59.57 15.6K
12:22 59.57 59.57 59.57 59.57 14.6K
12:23 59.57 59.58 59.57 59.58 4.5K
12:24 59.57 59.57 59.57 59.57 2.8K
12:25 59.56 59.56 59.53 59.55 8.7K
12:26 59.54 59.55 59.54 59.54 8.6K
12:27 59.54 59.55 59.54 59.55 1.2K
12:28 59.54 59.56 59.54 59.55 1.1K
12:29 59.55 59.55 59.55 59.55 6.6K
12:30 59.55 59.55 59.53 59.54 10.2K
12:31 59.53 59.53 59.52 59.52 1.0K
12:32 59.53 59.53 59.53 59.53 1.2K
12:33 59.52 59.53 59.52 59.53 6.2K
12:34 59.53 59.54 59.53 59.54 7.6K
12:35 59.54 59.54 59.53 59.53 1.8K
12:36 59.53 59.53 59.52 59.53 3.4K
12:37 59.53 59.53 59.52 59.52 4.6K
12:38 59.52 59.53 59.52 59.53 3.3K
12:39 59.53 59.53 59.53 59.53 1.7K
12:40 59.54 59.56 59.54 59.56 5.6K
12:41 59.55 59.55 59.54 59.54 18.7K
12:42 59.54 59.54 59.54 59.54 18.4K
12:43 59.54 59.56 59.54 59.56 5.9K
12:44 59.57 59.57 59.56 59.56 3.1K
12:45 59.55 59.61 59.55 59.61 13.3K
12:46 59.62 59.62 59.60 59.60 12.1K
12:47 59.60 59.61 59.60 59.60 2.2K
12:49 59.59 59.59 59.55 59.55 3.2K
12:50 59.56 59.59 59.56 59.56 13.4K
12:51 59.56 59.59 59.56 59.59 4.7K
12:52 59.64 59.65 59.64 59.65 5.2K
12:53 59.65 59.65 59.65 59.65 0.9K
12:54 59.65 59.69 59.63 59.69 9.6K
12:55 59.70 59.70 59.70 59.70 3.4K
12:57 59.70 59.70 59.69 59.69 1.8K
12:58 59.69 59.69 59.66 59.66 3.2K
12:59 59.66 59.71 59.66 59.68 6.6K
13:00 59.68 59.69 59.68 59.69 1.0K
13:02 59.70 59.70 59.69 59.69 4.2K
13:03 59.70 59.70 59.69 59.69 1.3K
13:04 59.69 59.69 59.69 59.69 0.8K
13:05 59.69 59.69 59.69 59.69 0.4K
13:06 59.69 59.69 59.66 59.66 7.0K
13:07 59.62 59.63 59.62 59.63 8.7K
13:08 59.64 59.69 59.64 59.69 15.0K
13:09 59.70 59.70 59.68 59.68 0.8K
13:10 59.69 59.69 59.69 59.69 0.2K
13:11 59.69 59.69 59.68 59.68 0.7K
13:12 59.68 59.68 59.67 59.68 3.1K
13:13 59.66 59.68 59.66 59.68 3.8K
13:14 59.69 59.70 59.69 59.70 4.6K
13:15 59.70 59.70 59.68 59.68 3.0K
13:16 59.68 59.68 59.67 59.67 5.1K
13:17 59.66 59.68 59.66 59.68 3.8K
13:18 59.68 59.68 59.68 59.68 1.4K
13:19 59.68 59.68 59.68 59.68 1.2K
13:20 59.67 59.67 59.67 59.67 1.3K
13:21 59.68 59.68 59.68 59.68 0.3K
13:22 59.67 59.67 59.65 59.65 3.5K
13:23 59.65 59.65 59.64 59.64 3.8K
13:24 59.64 59.64 59.64 59.64 0.6K
13:25 59.64 59.64 59.63 59.63 8.8K
13:26 59.64 59.64 59.64 59.64 9.8K
13:27 59.64 59.64 59.64 59.64 3.4K
13:28 59.64 59.64 59.64 59.64 5.0K
13:29 59.64 59.65 59.64 59.65 1.8K
13:30 59.65 59.65 59.64 59.64 1.0K
13:31 59.64 59.64 59.64 59.64 1.5K
13:32 59.64 59.64 59.60 59.60 7.1K
13:33 59.59 59.61 59.58 59.61 5.2K
13:34 59.61 59.61 59.61 59.61 0.9K
13:35 59.60 59.60 59.59 59.59 4.1K
13:36 59.60 59.60 59.60 59.60 0.4K
13:37 59.59 59.59 59.59 59.59 0.4K
13:38 59.60 59.61 59.59 59.60 2.9K
13:39 59.59 59.60 59.59 59.59 3.6K
13:40 59.59 59.59 59.58 59.58 1.4K
13:41 59.58 59.58 59.58 59.58 2.7K
13:42 59.60 59.66 59.60 59.66 16.2K
13:43 59.66 59.66 59.66 59.66 0.9K
13:44 59.65 59.65 59.65 59.65 1.9K
13:45 59.65 59.65 59.64 59.64 1.3K
13:46 59.64 59.65 59.64 59.65 3.0K
13:47 59.65 59.65 59.65 59.65 16.4K
13:48 59.64 59.69 59.64 59.69 30.0K
13:49 59.69 59.72 59.68 59.72 15.9K
13:50 59.73 59.73 59.69 59.69 5.7K
13:51 59.69 59.70 59.69 59.69 1.5K
13:52 59.68 59.68 59.68 59.68 2.9K
13:53 59.68 59.68 59.68 59.68 0.3K
13:54 59.68 59.68 59.68 59.68 1.4K
13:55 59.68 59.68 59.67 59.67 3.5K
13:56 59.67 59.67 59.65 59.65 6.3K
13:57 59.65 59.65 59.64 59.64 5.3K
13:58 59.64 59.64 59.64 59.64 8.2K
13:59 59.64 59.65 59.64 59.65 6.2K
14:00 59.65 59.65 59.65 59.65 0.5K
14:01 59.65 59.65 59.65 59.65 1.3K
14:03 59.65 59.65 59.65 59.65 1.5K
14:04 59.65 59.65 59.65 59.65 1.1K
14:05 59.65 59.65 59.65 59.65 0.9K
14:06 59.64 59.65 59.64 59.64 4.1K
14:07 59.64 59.67 59.64 59.67 10.7K
14:08 59.67 59.67 59.67 59.67 2.0K
14:09 59.68 59.68 59.68 59.68 1.1K
14:11 59.69 59.69 59.69 59.69 1.3K
14:12 59.70 59.70 59.68 59.68 6.0K
14:13 59.69 59.69 59.69 59.69 0.9K
14:14 59.69 59.69 59.69 59.69 0.8K
14:15 59.69 59.69 59.68 59.69 1.6K
14:16 59.70 59.70 59.70 59.70 14.2K
14:17 59.69 59.69 59.69 59.69 3.2K
14:18 59.69 59.70 59.69 59.70 1.4K
14:19 59.70 59.73 59.70 59.72 12.8K
14:20 59.75 59.75 59.73 59.73 1.4K
14:21 59.73 59.74 59.73 59.74 16.1K
14:22 59.74 59.74 59.72 59.72 8.7K
14:23 59.72 59.72 59.72 59.72 0.9K
14:24 59.72 59.72 59.71 59.71 9.7K
14:25 59.72 59.74 59.71 59.74 13.7K
14:26 59.74 59.74 59.74 59.74 5.4K
14:28 59.74 59.74 59.70 59.70 13.8K
14:29 59.70 59.70 59.70 59.70 0.7K
14:30 59.71 59.71 59.70 59.70 5.9K
14:31 59.69 59.69 59.69 59.69 2.3K
14:32 59.68 59.68 59.65 59.66 7.2K
14:33 59.66 59.67 59.66 59.67 3.8K
14:34 59.66 59.66 59.65 59.65 4.9K
14:35 59.65 59.68 59.65 59.68 6.0K
14:36 59.68 59.68 59.68 59.68 1.0K
14:37 59.68 59.68 59.68 59.68 0.1K
14:38 59.68 59.68 59.68 59.68 1.3K
14:39 59.68 59.68 59.67 59.68 6.6K
14:40 59.68 59.68 59.68 59.68 0.4K
14:41 59.68 59.68 59.68 59.68 2.4K
14:42 59.68 59.68 59.66 59.66 5.3K
14:43 59.67 59.67 59.67 59.67 2.9K
14:44 59.67 59.68 59.67 59.68 1.8K
14:45 59.67 59.68 59.67 59.68 1.5K
14:46 59.68 59.68 59.67 59.67 3.4K
14:47 59.66 59.66 59.64 59.64 3.8K
14:48 59.65 59.65 59.65 59.65 1.2K
14:49 59.65 59.65 59.65 59.65 0.6K
14:50 59.65 59.65 59.65 59.65 1.6K
14:51 59.65 59.65 59.65 59.65 0.8K
14:52 59.65 59.65 59.65 59.65 3.9K
14:53 59.65 59.66 59.65 59.66 0.3K
14:54 59.66 59.66 59.66 59.66 1.0K
14:55 59.65 59.65 59.64 59.64 4.5K
14:56 59.64 59.64 59.61 59.61 3.6K
14:57 59.62 59.62 59.61 59.62 7.5K
14:58 59.62 59.63 59.62 59.62 2.3K
14:59 59.62 59.62 59.62 59.62 2.2K
15:00 59.61 59.62 59.61 59.61 3.7K
15:01 59.62 59.62 59.62 59.62 1.5K
15:02 59.62 59.62 59.61 59.61 5.0K
15:03 59.61 59.61 59.60 59.60 3.0K
15:04 59.60 59.62 59.60 59.62 19.1K
15:05 59.62 59.62 59.61 59.61 7.9K
15:06 59.61 59.61 59.61 59.61 7.5K
15:07 59.61 59.61 59.61 59.61 1.2K
15:08 59.62 59.62 59.61 59.61 10.5K
15:09 59.61 59.61 59.60 59.60 4.1K
15:10 59.60 59.60 59.60 59.60 3.1K
15:11 59.60 59.60 59.59 59.60 2.2K
15:12 59.60 59.60 59.59 59.60 8.8K
15:13 59.60 59.61 59.60 59.61 13.8K
15:14 59.60 59.61 59.60 59.61 8.9K
15:15 59.60 59.61 59.60 59.61 3.8K
15:16 59.61 59.62 59.61 59.62 4.9K
15:17 59.62 59.63 59.62 59.62 2.4K
15:18 59.63 59.63 59.62 59.62 16.4K
15:19 59.62 59.63 59.62 59.63 9.0K
15:20 59.64 59.64 59.64 59.64 4.2K
15:21 59.64 59.64 59.64 59.64 8.8K
15:22 59.64 59.66 59.64 59.65 7.9K
15:23 59.65 59.65 59.65 59.65 2.9K
15:24 59.65 59.65 59.65 59.65 1.8K
15:25 59.65 59.65 59.65 59.65 2.9K
15:26 59.65 59.65 59.65 59.65 4.7K
15:27 59.65 59.66 59.64 59.66 27.9K
15:28 59.66 59.66 59.66 59.66 1.7K
15:29 59.66 59.66 59.66 59.66 2.7K
15:30 59.66 59.69 59.66 59.68 23.2K
15:31 59.68 59.71 59.68 59.71 15.1K
15:32 59.70 59.70 59.70 59.70 9.5K
15:33 59.70 59.70 59.70 59.70 5.1K
15:34 59.70 59.70 59.70 59.70 11.2K
15:35 59.70 59.70 59.63 59.65 18.3K
15:36 59.65 59.66 59.65 59.65 11.2K
15:37 59.65 59.66 59.65 59.66 12.1K
15:38 59.66 59.66 59.66 59.66 4.1K
15:39 59.66 59.66 59.65 59.65 8.7K
15:40 59.65 59.65 59.65 59.65 7.3K
15:41 59.65 59.65 59.65 59.65 8.9K
15:42 59.65 59.65 59.64 59.64 12.7K
15:43 59.64 59.64 59.63 59.63 8.0K
15:44 59.63 59.64 59.63 59.64 20.7K
15:45 59.65 59.65 59.62 59.62 22.9K
15:46 59.62 59.64 59.62 59.64 10.2K
15:47 59.64 59.64 59.63 59.63 10.3K
15:48 59.62 59.62 59.60 59.60 14.4K
15:49 59.60 59.61 59.59 59.61 20.9K
15:50 59.61 59.61 59.60 59.60 18.0K
15:51 59.58 59.58 59.52 59.52 40.8K
15:52 59.53 59.53 59.50 59.51 62.5K
15:53 59.50 59.50 59.43 59.44 42.0K
15:54 59.44 59.46 59.43 59.43 33.5K
15:55 59.39 59.39 59.32 59.32 62.1K
15:56 59.31 59.38 59.30 59.34 74.5K
15:57 59.36 59.38 59.35 59.36 78.4K
15:58 59.37 59.37 59.33 59.36 74.8K
15:59 59.35 59.35 59.31 59.34 345.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据