携程集团

TCOM
🏛️ 美国 →
75.20
最后更新: 2025-09-30
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 77.80 77.80 77.40 77.42 199.0K
09:31 77.42 77.42 77.33 77.38 2.3K
09:32 77.30 77.30 77.25 77.27 3.2K
09:33 77.26 77.41 77.25 77.30 11.0K
09:34 77.35 77.42 77.35 77.42 7.0K
09:35 77.43 77.57 77.42 77.51 5.5K
09:36 77.51 77.51 77.48 77.48 2.6K
09:37 77.57 77.60 77.48 77.60 7.9K
09:38 77.64 77.66 77.64 77.64 12.1K
09:39 77.59 77.59 77.58 77.59 4.9K
09:40 77.58 77.59 77.56 77.56 7.8K
09:41 77.52 77.57 77.52 77.57 6.2K
09:42 77.57 77.65 77.56 77.65 2.4K
09:43 77.61 77.70 77.61 77.67 7.8K
09:44 77.64 77.64 77.64 77.64 2.0K
09:45 77.64 77.77 77.64 77.77 3.8K
09:46 77.76 77.76 77.70 77.70 1.8K
09:47 77.66 77.83 77.66 77.81 2.2K
09:48 77.80 77.80 77.77 77.77 0.6K
09:49 77.78 77.79 77.78 77.79 0.5K
09:50 77.85 77.85 77.79 77.79 4.0K
09:51 77.78 77.93 77.78 77.93 4.6K
09:52 77.90 77.90 77.86 77.87 3.5K
09:53 77.93 77.94 77.89 77.89 7.8K
09:54 77.89 77.93 77.89 77.90 5.6K
09:55 77.85 77.93 77.82 77.93 12.1K
09:56 77.95 78.00 77.90 77.99 6.3K
09:57 78.01 78.02 78.00 78.00 4.7K
09:58 77.93 77.93 77.92 77.92 7.5K
09:59 77.90 77.98 77.90 77.98 6.5K
10:00 77.90 78.03 77.90 77.99 9.1K
10:01 77.98 78.00 77.98 78.00 6.4K
10:02 78.03 78.03 78.03 78.03 0.9K
10:03 78.02 78.06 78.02 78.06 3.6K
10:04 78.08 78.14 78.08 78.08 4.3K
10:05 78.10 78.10 78.07 78.08 5.5K
10:06 78.10 78.10 78.07 78.07 1.9K
10:07 78.12 78.15 78.12 78.15 3.2K
10:08 78.17 78.17 78.17 78.17 1.2K
10:09 78.16 78.18 78.16 78.18 1.7K
10:10 78.18 78.23 78.18 78.21 4.4K
10:11 78.25 78.25 78.24 78.25 14.5K
10:12 78.25 78.25 78.23 78.24 4.7K
10:13 78.24 78.24 78.22 78.24 4.4K
10:14 78.26 78.26 78.23 78.23 3.7K
10:15 78.26 78.26 78.23 78.26 5.0K
10:16 78.27 78.30 78.27 78.30 1.7K
10:17 78.30 78.30 78.26 78.26 7.3K
10:18 78.25 78.25 78.22 78.22 4.0K
10:19 78.23 78.25 78.23 78.23 5.9K
10:20 78.25 78.27 78.25 78.25 1.6K
10:21 78.24 78.27 78.24 78.25 5.7K
10:22 78.26 78.31 78.26 78.30 3.2K
10:23 78.27 78.32 78.27 78.31 3.3K
10:24 78.31 78.31 78.31 78.31 1.3K
10:25 78.31 78.33 78.29 78.33 9.1K
10:26 78.31 78.37 78.31 78.37 2.1K
10:27 78.36 78.36 78.34 78.34 2.2K
10:28 78.32 78.32 78.23 78.22 7.2K
10:29 78.25 78.28 78.25 78.28 1.9K
10:30 78.23 78.23 78.15 78.15 2.4K
10:31 78.17 78.17 78.16 78.17 4.9K
10:32 78.17 78.18 78.10 78.16 4.8K
10:33 78.16 78.31 78.16 78.31 5.1K
10:35 78.41 78.41 78.41 78.41 0.9K
10:36 78.43 78.46 78.36 78.36 3.4K
10:37 78.36 78.36 78.36 78.36 0.8K
10:38 78.35 78.36 78.34 78.36 2.1K
10:39 78.38 78.38 78.36 78.36 3.4K
10:40 78.32 78.32 78.27 78.27 2.4K
10:41 78.23 78.30 78.23 78.30 3.0K
10:42 78.30 78.30 78.25 78.27 3.7K
10:44 78.27 78.27 78.19 78.19 1.8K
10:45 78.16 78.16 78.14 78.16 2.3K
10:46 78.15 78.16 78.15 78.15 1.6K
10:47 78.12 78.12 78.06 78.08 6.1K
10:48 78.09 78.09 78.07 78.08 4.4K
10:49 78.09 78.10 78.08 78.09 2.9K
10:50 78.09 78.09 78.09 78.09 1.1K
10:51 78.06 78.07 78.05 78.05 6.7K
10:52 78.05 78.36 78.04 78.35 20.0K
10:53 78.30 78.30 78.25 78.27 4.7K
10:54 78.26 78.26 78.16 78.16 44.0K
10:55 78.15 78.18 78.13 78.17 13.4K
10:56 78.17 78.18 78.17 78.18 5.8K
10:57 78.15 78.17 78.12 78.11 1.4K
10:58 78.11 78.11 77.98 77.97 4.7K
10:59 77.93 77.93 77.91 77.91 1.1K
11:00 77.90 77.92 77.90 77.92 3.0K
11:01 77.93 77.93 77.91 77.92 3.8K
11:02 77.92 77.96 77.92 77.96 2.7K
11:03 77.94 77.96 77.93 77.94 7.1K
11:04 77.94 77.98 77.94 77.97 6.3K
11:05 77.97 77.99 77.97 77.99 4.4K
11:06 77.99 77.99 77.98 77.98 2.1K
11:07 77.99 78.03 77.98 78.00 4.2K
11:08 77.97 77.97 77.97 77.97 0.5K
11:09 77.96 77.96 77.93 77.93 1.3K
11:10 77.94 77.98 77.92 77.92 2.4K
11:11 77.91 77.91 77.91 77.91 0.4K
11:12 77.92 77.95 77.90 77.94 5.2K
11:13 77.96 77.97 77.96 77.97 3.5K
11:14 77.99 78.04 77.99 78.03 8.2K
11:15 78.03 78.03 78.03 78.03 1.4K
11:16 78.01 78.01 77.94 77.94 2.5K
11:17 77.89 77.89 77.85 77.85 2.4K
11:18 77.85 77.85 77.85 77.85 2.4K
11:19 77.87 77.93 77.87 77.93 10.6K
11:20 77.92 77.93 77.91 77.93 1.8K
11:21 77.94 77.98 77.94 77.97 4.8K
11:22 77.99 77.99 77.99 77.99 0.4K
11:23 77.96 77.97 77.94 77.97 2.8K
11:24 78.03 78.09 78.02 78.02 8.2K
11:25 78.05 78.05 78.05 78.05 0.8K
11:26 78.06 78.08 78.04 78.04 81.1K
11:27 78.04 78.08 78.04 78.07 20.6K
11:28 78.01 78.06 78.01 78.05 9.9K
11:29 78.06 78.06 78.06 78.06 0.6K
11:30 78.00 78.00 77.99 77.99 10.0K
11:31 77.99 78.06 77.99 78.06 15.9K
11:32 78.07 78.07 78.02 78.02 1.4K
11:33 78.05 78.05 78.01 78.01 2.1K
11:34 78.01 78.04 78.01 78.02 27.2K
11:35 78.01 78.03 78.00 78.01 5.5K
11:36 78.00 78.07 78.00 78.06 3.5K
11:37 78.05 78.05 78.05 78.05 0.9K
11:38 78.07 78.09 78.05 78.05 4.4K
11:39 78.06 78.06 78.06 78.06 0.6K
11:41 78.07 78.12 78.06 78.12 3.9K
11:42 78.09 78.09 78.09 78.09 1.0K
11:43 78.11 78.12 78.10 78.12 2.0K
11:45 78.15 78.15 78.15 78.15 0.1K
11:46 78.16 78.16 78.16 78.16 1.9K
11:47 78.19 78.19 78.18 78.18 2.4K
11:48 78.18 78.18 78.18 78.18 1.1K
11:49 78.18 78.18 78.17 78.17 3.3K
11:50 78.17 78.18 78.17 78.17 0.8K
11:51 78.17 78.18 78.15 78.15 5.9K
11:53 78.19 78.19 78.17 78.17 1.2K
11:54 78.20 78.20 78.20 78.20 1.0K
11:56 78.24 78.24 78.21 78.21 2.5K
11:57 78.24 78.26 78.24 78.25 3.0K
11:59 78.27 78.34 78.27 78.34 9.6K
12:00 78.34 78.36 78.33 78.36 5.9K
12:01 78.34 78.34 78.34 78.34 2.6K
12:02 78.36 78.36 78.36 78.36 2.5K
12:03 78.38 78.39 78.38 78.39 3.4K
12:04 78.40 78.40 78.39 78.39 4.0K
12:05 78.39 78.41 78.39 78.39 3.1K
12:06 78.39 78.40 78.39 78.40 2.7K
12:07 78.42 78.42 78.41 78.42 3.5K
12:08 78.41 78.42 78.41 78.41 2.5K
12:09 78.43 78.43 78.41 78.41 1.3K
12:10 78.42 78.42 78.39 78.42 5.4K
12:11 78.42 78.42 78.39 78.39 2.5K
12:12 78.39 78.41 78.37 78.39 12.2K
12:13 78.40 78.44 78.40 78.44 11.0K
12:14 78.44 78.44 78.44 78.44 1.1K
12:15 78.44 78.46 78.44 78.44 8.1K
12:16 78.45 78.47 78.45 78.48 2.3K
12:17 78.49 78.49 78.41 78.42 6.2K
12:18 78.45 78.46 78.45 78.46 2.1K
12:19 78.48 78.48 78.46 78.47 3.2K
12:20 78.47 78.49 78.47 78.48 4.0K
12:21 78.48 78.49 78.45 78.44 8.6K
12:22 78.45 78.45 78.45 78.45 0.6K
12:23 78.46 78.48 78.46 78.48 1.3K
12:24 78.49 78.49 78.46 78.46 2.7K
12:25 78.49 78.49 78.49 78.49 0.2K
12:26 78.48 78.48 78.44 78.44 1.3K
12:27 78.45 78.45 78.43 78.45 3.7K
12:28 78.44 78.44 78.44 78.44 1.3K
12:29 78.51 78.51 78.50 78.50 6.3K
12:30 78.50 78.51 78.48 78.48 2.7K
12:31 78.44 78.47 78.44 78.47 1.7K
12:32 78.49 78.49 78.49 78.49 0.6K
12:33 78.47 78.47 78.47 78.47 2.0K
12:34 78.44 78.44 78.44 78.44 0.5K
12:35 78.43 78.46 78.43 78.46 1.6K
12:36 78.45 78.45 78.45 78.45 1.3K
12:37 78.45 78.45 78.37 78.38 18.8K
12:38 78.37 78.39 78.37 78.39 0.5K
12:39 78.38 78.39 78.38 78.39 0.3K
12:40 78.38 78.40 78.38 78.40 2.9K
12:42 78.44 78.44 78.41 78.41 2.3K
12:43 78.40 78.41 78.40 78.41 0.4K
12:44 78.42 78.42 78.40 78.42 2.5K
12:45 78.42 78.42 78.40 78.40 2.4K
12:46 78.40 78.41 78.40 78.40 1.7K
12:47 78.40 78.40 78.28 78.28 15.5K
12:48 78.29 78.29 78.24 78.24 5.4K
12:49 78.23 78.23 78.19 78.19 1.2K
12:50 78.21 78.21 78.20 78.20 3.6K
12:51 78.21 78.21 78.18 78.18 1.9K
12:52 78.18 78.20 78.17 78.20 2.9K
12:53 78.20 78.20 78.20 78.20 0.3K
12:54 78.15 78.15 78.10 78.12 6.2K
12:55 78.12 78.12 78.12 78.11 0.3K
12:56 78.10 78.10 78.10 78.10 4.9K
12:57 78.10 78.12 78.10 78.11 4.3K
12:58 78.13 78.17 78.13 78.17 3.2K
12:59 78.15 78.16 78.15 78.16 2.6K
13:00 78.17 78.18 78.17 78.17 1.5K
13:01 78.19 78.20 78.18 78.19 6.3K
13:02 78.19 78.20 78.19 78.20 0.8K
13:03 78.22 78.23 78.22 78.23 2.5K
13:05 78.23 78.23 78.23 78.23 0.3K
13:06 78.23 78.23 78.23 78.23 1.2K
13:07 78.21 78.25 78.14 78.14 15.6K
13:08 78.15 78.19 78.15 78.19 3.1K
13:09 78.21 78.23 78.21 78.23 1.7K
13:10 78.22 78.24 78.22 78.23 0.6K
13:11 78.24 78.29 78.24 78.25 7.2K
13:12 78.25 78.25 78.25 78.25 1.1K
13:13 78.28 78.28 78.27 78.27 2.2K
13:14 78.28 78.28 78.25 78.26 2.6K
13:15 78.26 78.26 78.25 78.25 0.7K
13:16 78.24 78.24 78.20 78.22 7.7K
13:17 78.23 78.23 78.23 78.23 0.9K
13:18 78.24 78.27 78.24 78.27 4.3K
13:19 78.26 78.28 78.25 78.25 5.5K
13:20 78.24 78.26 78.23 78.25 5.3K
13:21 78.27 78.27 78.25 78.26 1.4K
13:22 78.28 78.28 78.28 78.28 1.6K
13:23 78.28 78.28 78.28 78.28 0.1K
13:24 78.28 78.28 78.26 78.26 0.9K
13:25 78.25 78.25 78.23 78.23 4.3K
13:26 78.24 78.25 78.24 78.25 3.4K
13:27 78.25 78.25 78.25 78.25 0.3K
13:28 78.26 78.26 78.20 78.20 30.3K
13:29 78.25 78.37 78.25 78.36 10.3K
13:30 78.36 78.36 78.35 78.35 1.8K
13:31 78.35 78.35 78.34 78.35 1.5K
13:32 78.35 78.35 78.33 78.33 2.0K
13:33 78.34 78.34 78.30 78.31 2.9K
13:34 78.29 78.29 78.27 78.27 3.1K
13:35 78.28 78.28 78.28 78.28 0.6K
13:36 78.25 78.27 78.25 78.27 4.4K
13:37 78.28 78.28 78.25 78.26 8.9K
13:38 78.26 78.27 78.26 78.27 4.3K
13:39 78.27 78.27 78.26 78.26 2.7K
13:40 78.25 78.25 78.25 78.25 3.3K
13:41 78.27 78.27 78.26 78.27 7.5K
13:43 78.27 78.27 78.27 78.27 6.0K
13:44 78.27 78.27 78.27 78.27 2.1K
13:45 78.27 78.27 78.27 78.27 0.7K
13:46 78.27 78.27 78.27 78.27 0.5K
13:47 78.27 78.30 78.27 78.30 3.6K
13:48 78.33 78.33 78.33 78.33 1.4K
13:49 78.36 78.36 78.36 78.36 1.4K
13:50 78.34 78.36 78.33 78.35 4.6K
13:51 78.36 78.36 78.36 78.36 0.6K
13:52 78.37 78.37 78.34 78.34 2.1K
13:53 78.35 78.36 78.35 78.35 1.3K
13:54 78.36 78.36 78.36 78.36 0.5K
13:55 78.37 78.40 78.37 78.40 2.8K
13:56 78.38 78.38 78.37 78.37 1.6K
13:57 78.37 78.38 78.37 78.38 1.2K
13:58 78.40 78.40 78.39 78.39 1.0K
13:59 78.40 78.43 78.40 78.43 2.6K
14:00 78.43 78.43 78.43 78.43 0.3K
14:01 78.44 78.46 78.44 78.45 2.5K
14:02 78.44 78.44 78.44 78.44 0.8K
14:03 78.45 78.46 78.45 78.46 1.0K
14:04 78.39 78.41 78.39 78.41 5.5K
14:05 78.40 78.40 78.38 78.38 4.1K
14:07 78.40 78.40 78.39 78.39 0.3K
14:08 78.38 78.38 78.38 78.38 3.0K
14:09 78.35 78.35 78.32 78.32 1.4K
14:10 78.31 78.38 78.31 78.38 6.0K
14:11 78.38 78.38 78.32 78.32 2.8K
14:12 78.31 78.31 78.29 78.29 0.8K
14:13 78.27 78.27 78.26 78.26 1.8K
14:14 78.26 78.26 78.26 78.26 3.6K
14:15 78.26 78.28 78.26 78.27 1.7K
14:16 78.25 78.26 78.24 78.24 3.5K
14:17 78.26 78.26 78.26 78.26 4.2K
14:18 78.26 78.26 78.15 78.15 17.2K
14:19 78.14 78.14 78.10 78.11 2.8K
14:20 78.18 78.20 78.18 78.20 5.7K
14:21 78.19 78.23 78.19 78.23 5.4K
14:22 78.24 78.24 78.22 78.22 2.0K
14:23 78.22 78.22 78.22 78.22 0.5K
14:24 78.23 78.23 78.22 78.22 2.5K
14:25 78.22 78.23 78.22 78.22 2.2K
14:26 78.25 78.25 78.25 78.25 1.3K
14:27 78.25 78.25 78.20 78.20 5.7K
14:28 78.19 78.23 78.19 78.22 2.7K
14:29 78.24 78.25 78.24 78.25 5.1K
14:30 78.26 78.26 78.25 78.26 0.7K
14:31 78.26 78.26 78.25 78.25 1.0K
14:32 78.23 78.24 78.21 78.22 4.1K
14:33 78.23 78.23 78.23 78.23 0.9K
14:34 78.24 78.24 78.23 78.24 7.5K
14:35 78.23 78.24 78.22 78.22 4.8K
14:36 78.21 78.22 78.20 78.20 8.5K
14:37 78.24 78.28 78.24 78.28 7.3K
14:38 78.30 78.33 78.29 78.32 27.3K
14:39 78.33 78.36 78.33 78.36 13.0K
14:40 78.32 78.32 78.30 78.31 14.8K
14:41 78.31 78.31 78.29 78.30 6.5K
14:42 78.33 78.33 78.33 78.33 2.4K
14:43 78.34 78.36 78.32 78.32 0.8K
14:44 78.34 78.34 78.34 78.33 0.8K
14:45 78.33 78.33 78.31 78.31 0.7K
14:46 78.31 78.32 78.31 78.32 1.6K
14:47 78.30 78.30 78.30 78.30 0.6K
14:48 78.30 78.30 78.29 78.29 1.0K
14:49 78.29 78.34 78.29 78.33 6.5K
14:50 78.35 78.35 78.35 78.35 0.3K
14:51 78.34 78.34 78.32 78.33 2.6K
14:52 78.33 78.33 78.33 78.33 1.2K
14:53 78.32 78.35 78.32 78.34 2.2K
14:54 78.34 78.36 78.34 78.36 1.4K
14:55 78.39 78.39 78.39 78.39 0.9K
14:56 78.39 78.39 78.39 78.39 0.6K
14:57 78.39 78.39 78.39 78.39 0.6K
14:58 78.41 78.44 78.41 78.44 2.9K
15:00 78.43 78.43 78.40 78.42 2.9K
15:03 78.42 78.43 78.42 78.43 3.7K
15:04 78.42 78.42 78.42 78.42 1.1K
15:05 78.44 78.49 78.44 78.47 15.6K
15:06 78.51 78.51 78.46 78.46 4.2K
15:07 78.46 78.46 78.46 78.46 1.6K
15:08 78.46 78.46 78.46 78.46 0.6K
15:09 78.46 78.46 78.44 78.44 3.9K
15:10 78.45 78.45 78.42 78.42 2.4K
15:11 78.44 78.44 78.44 78.44 1.6K
15:12 78.43 78.44 78.43 78.44 2.5K
15:13 78.45 78.45 78.43 78.43 1.4K
15:14 78.44 78.44 78.44 78.44 1.8K
15:15 78.44 78.47 78.44 78.47 3.5K
15:16 78.47 78.48 78.46 78.46 4.2K
15:17 78.50 78.50 78.49 78.49 1.5K
15:18 78.49 78.50 78.49 78.50 2.2K
15:19 78.53 78.53 78.51 78.51 0.6K
15:20 78.52 78.52 78.51 78.51 3.7K
15:21 78.50 78.50 78.50 78.50 1.0K
15:22 78.50 78.50 78.48 78.48 4.1K
15:24 78.48 78.48 78.48 78.48 3.1K
15:25 78.48 78.48 78.48 78.48 0.7K
15:26 78.51 78.51 78.49 78.49 1.2K
15:27 78.47 78.47 78.45 78.45 1.9K
15:28 78.44 78.44 78.43 78.43 2.1K
15:29 78.42 78.42 78.40 78.42 2.7K
15:30 78.42 78.42 78.39 78.41 4.6K
15:31 78.41 78.45 78.38 78.38 16.2K
15:32 78.38 78.38 78.36 78.36 1.5K
15:33 78.36 78.39 78.36 78.39 3.6K
15:34 78.39 78.39 78.32 78.32 1.9K
15:35 78.27 78.27 78.24 78.24 1.0K
15:36 78.25 78.25 78.24 78.24 0.9K
15:37 78.24 78.25 78.22 78.25 1.8K
15:38 78.23 78.23 78.21 78.21 2.4K
15:39 78.24 78.24 78.24 78.24 1.3K
15:40 78.24 78.24 78.23 78.23 1.6K
15:41 78.23 78.24 78.23 78.24 1.1K
15:42 78.24 78.24 78.22 78.22 1.5K
15:43 78.22 78.25 78.21 78.24 2.3K
15:44 78.24 78.24 78.24 78.24 0.4K
15:45 78.34 78.36 78.34 78.35 9.2K
15:46 78.36 78.40 78.36 78.38 9.2K
15:47 78.36 78.44 78.36 78.42 11.9K
15:48 78.42 78.43 78.42 78.43 26.4K
15:49 78.43 78.43 78.42 78.43 8.8K
15:50 78.42 78.43 78.33 78.34 34.4K
15:51 78.36 78.38 78.31 78.32 6.5K
15:52 78.35 78.50 78.35 78.49 51.4K
15:53 78.48 78.50 78.45 78.46 54.2K
15:54 78.46 78.48 78.45 78.48 14.9K
15:55 78.51 78.52 78.50 78.51 36.3K
15:56 78.46 78.46 78.39 78.39 30.3K
15:57 78.39 78.45 78.37 78.45 28.1K
15:58 78.46 78.53 78.45 78.50 36.1K
15:59 78.51 78.55 78.50 78.52 642.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据