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 75.00 75.00 74.95 74.95 42.2K
09:31 74.90 75.13 74.90 75.07 4.4K
09:32 75.12 75.20 75.04 75.20 7.7K
09:33 75.33 75.42 75.33 75.37 12.7K
09:34 75.43 75.56 75.43 75.50 27.4K
09:35 75.50 75.53 75.43 75.49 11.1K
09:36 75.49 75.57 75.45 75.44 16.4K
09:37 75.44 75.55 75.39 75.48 4.9K
09:38 75.62 75.62 75.54 75.56 4.9K
09:39 75.65 75.65 75.59 75.65 3.4K
09:40 75.62 75.64 75.62 75.64 6.1K
09:41 75.71 75.79 75.70 75.78 9.0K
09:42 75.79 75.83 75.76 75.76 8.2K
09:43 75.80 75.85 75.78 75.85 6.0K
09:44 75.83 75.83 75.82 75.82 3.6K
09:45 75.78 75.81 75.78 75.81 4.0K
09:46 75.80 75.80 75.75 75.75 7.8K
09:47 75.83 75.83 75.83 75.83 1.7K
09:48 75.83 75.83 75.80 75.80 3.8K
09:49 75.80 75.83 75.80 75.84 4.2K
09:50 75.91 75.94 75.91 75.91 8.7K
09:51 75.90 75.96 75.90 75.96 2.6K
09:52 75.96 76.00 75.94 75.95 27.9K
09:53 75.97 75.98 75.97 75.98 2.5K
09:54 75.98 76.06 75.98 76.02 7.8K
09:55 76.04 76.07 75.96 75.96 29.7K
09:56 75.96 76.05 75.94 76.02 21.2K
09:57 76.03 76.03 76.02 76.03 1.6K
09:58 76.02 76.03 76.01 76.03 7.0K
09:59 76.04 76.06 76.01 76.01 5.2K
10:00 76.03 76.03 75.88 75.90 4.6K
10:01 75.90 75.90 75.87 75.89 3.9K
10:02 75.89 75.90 75.81 75.82 7.2K
10:03 75.83 75.83 75.80 75.80 2.3K
10:04 75.79 75.79 75.76 75.77 2.8K
10:05 75.78 75.79 75.75 75.75 5.6K
10:06 75.77 75.77 75.71 75.72 4.7K
10:07 75.71 75.71 75.64 75.67 16.0K
10:08 75.66 75.73 75.66 75.72 5.9K
10:09 75.72 75.73 75.72 75.73 2.2K
10:10 75.77 75.77 75.75 75.75 2.8K
10:11 75.77 75.78 75.75 75.78 3.7K
10:12 75.76 75.76 75.69 75.69 4.0K
10:13 75.66 75.66 75.59 75.63 7.0K
10:14 75.65 75.65 75.63 75.63 1.5K
10:15 75.62 75.62 75.61 75.61 4.1K
10:16 75.61 75.62 75.59 75.59 8.6K
10:17 75.58 75.59 75.56 75.59 7.5K
10:18 75.59 75.60 75.56 75.56 5.0K
10:19 75.56 75.58 75.49 75.50 7.2K
10:20 75.49 75.49 75.47 75.48 4.5K
10:21 75.42 75.44 75.41 75.44 5.5K
10:22 75.45 75.46 75.43 75.44 4.2K
10:23 75.44 75.44 75.39 75.39 3.1K
10:24 75.41 75.50 75.41 75.48 9.8K
10:25 75.47 75.48 75.44 75.48 7.0K
10:26 75.48 75.49 75.44 75.49 19.3K
10:27 75.51 75.51 75.42 75.42 8.8K
10:28 75.45 75.46 75.38 75.40 8.2K
10:29 75.40 75.44 75.39 75.44 3.1K
10:30 75.42 75.45 75.42 75.44 2.7K
10:31 75.38 75.38 75.35 75.38 5.1K
10:32 75.42 75.42 75.39 75.39 2.8K
10:33 75.36 75.40 75.36 75.40 5.6K
10:34 75.40 75.41 75.35 75.41 6.3K
10:35 75.42 75.43 75.37 75.37 2.2K
10:36 75.39 75.46 75.39 75.43 4.8K
10:37 75.43 75.45 75.42 75.45 3.5K
10:38 75.49 75.51 75.49 75.51 0.6K
10:39 75.50 75.54 75.50 75.54 3.1K
10:40 75.53 75.60 75.51 75.60 5.3K
10:41 75.61 75.62 75.60 75.61 7.0K
10:42 75.61 75.69 75.61 75.65 3.1K
10:43 75.65 75.71 75.65 75.71 4.6K
10:44 75.68 75.68 75.66 75.66 2.3K
10:45 75.67 75.67 75.58 75.58 6.5K
10:46 75.60 75.69 75.60 75.69 5.1K
10:47 75.66 75.66 75.62 75.61 2.8K
10:48 75.62 75.65 75.62 75.65 5.3K
10:49 75.66 75.67 75.66 75.66 3.5K
10:50 75.62 75.63 75.62 75.63 1.6K
10:51 75.64 75.70 75.64 75.70 10.2K
10:52 75.70 75.70 75.68 75.70 4.4K
10:53 75.70 75.72 75.70 75.70 2.2K
10:54 75.70 75.71 75.69 75.71 1.2K
10:55 75.71 75.72 75.70 75.71 9.0K
10:56 75.79 75.79 75.75 75.75 3.4K
10:57 75.76 75.76 75.72 75.72 3.9K
10:58 75.71 75.71 75.71 75.71 1.4K
10:59 75.72 75.76 75.72 75.74 5.6K
11:00 75.74 75.75 75.73 75.73 1.8K
11:01 75.72 75.72 75.71 75.71 1.4K
11:02 75.71 75.71 75.71 75.71 1.1K
11:03 75.71 75.73 75.71 75.73 4.3K
11:04 75.73 75.73 75.71 75.72 3.7K
11:05 75.76 75.76 75.73 75.73 2.0K
11:06 75.71 75.71 75.70 75.70 1.1K
11:07 75.70 75.71 75.70 75.71 6.2K
11:08 75.74 75.75 75.74 75.75 2.0K
11:09 75.79 75.81 75.78 75.80 3.8K
11:10 75.79 75.81 75.79 75.79 2.4K
11:11 75.78 75.79 75.73 75.74 6.5K
11:12 75.74 75.74 75.67 75.69 10.4K
11:13 75.68 75.68 75.68 75.68 1.5K
11:14 75.67 75.67 75.62 75.62 9.3K
11:15 75.61 75.67 75.61 75.67 15.0K
11:16 75.65 75.66 75.63 75.66 6.5K
11:17 75.69 75.69 75.66 75.66 4.0K
11:18 75.67 75.67 75.64 75.65 4.4K
11:19 75.63 75.68 75.63 75.68 5.6K
11:20 75.67 75.67 75.65 75.65 2.5K
11:21 75.65 75.65 75.62 75.62 3.0K
11:22 75.61 75.61 75.61 75.61 0.1K
11:23 75.62 75.64 75.62 75.64 3.8K
11:24 75.65 75.67 75.65 75.67 1.7K
11:25 75.67 75.69 75.67 75.69 2.2K
11:26 75.65 75.65 75.65 75.65 3.4K
11:27 75.66 75.66 75.61 75.61 2.6K
11:28 75.63 75.65 75.62 75.62 5.7K
11:29 75.65 75.65 75.65 75.65 2.6K
11:30 75.66 75.67 75.66 75.67 2.0K
11:31 75.68 75.69 75.68 75.68 3.3K
11:32 75.66 75.66 75.66 75.66 3.4K
11:34 75.63 75.66 75.63 75.66 4.4K
11:35 75.68 75.68 75.68 75.68 0.8K
11:36 75.68 75.68 75.68 75.68 0.7K
11:37 75.69 75.69 75.65 75.65 6.6K
11:38 75.66 75.66 75.66 75.66 1.0K
11:39 75.67 75.68 75.67 75.67 2.5K
11:40 75.67 75.68 75.61 75.61 5.1K
11:41 75.60 75.60 75.60 75.60 1.5K
11:43 75.59 75.59 75.59 75.58 1.1K
11:44 75.59 75.59 75.58 75.58 2.0K
11:45 75.56 75.56 75.55 75.55 1.4K
11:46 75.53 75.55 75.53 75.55 5.7K
11:47 75.56 75.59 75.56 75.59 8.0K
11:48 75.64 75.66 75.64 75.66 0.9K
11:49 75.67 75.67 75.67 75.67 0.3K
11:50 75.67 75.67 75.67 75.67 0.4K
11:51 75.68 75.70 75.68 75.69 1.9K
11:52 75.69 75.69 75.68 75.68 1.5K
11:53 75.69 75.69 75.66 75.66 4.6K
11:54 75.65 75.65 75.64 75.64 1.9K
11:55 75.63 75.63 75.63 75.63 1.6K
11:56 75.61 75.61 75.58 75.58 2.8K
11:57 75.60 75.60 75.59 75.59 3.0K
11:58 75.60 75.60 75.58 75.58 1.2K
11:59 75.57 75.57 75.56 75.57 3.8K
12:00 75.57 75.60 75.57 75.60 4.2K
12:02 75.62 75.62 75.62 75.62 0.4K
12:03 75.62 75.62 75.60 75.60 1.9K
12:04 75.62 75.64 75.62 75.64 3.2K
12:05 75.64 75.64 75.60 75.60 2.8K
12:06 75.63 75.63 75.63 75.63 0.7K
12:07 75.63 75.63 75.62 75.63 0.9K
12:08 75.63 75.63 75.62 75.62 1.3K
12:09 75.60 75.61 75.60 75.61 2.0K
12:11 75.61 75.61 75.59 75.60 2.5K
12:12 75.60 75.60 75.58 75.60 2.0K
12:13 75.61 75.61 75.61 75.61 0.3K
12:14 75.61 75.61 75.60 75.61 1.5K
12:15 75.61 75.62 75.61 75.61 3.9K
12:16 75.62 75.63 75.62 75.63 5.0K
12:17 75.63 75.63 75.63 75.63 2.8K
12:18 75.62 75.62 75.62 75.62 0.9K
12:20 75.63 75.64 75.63 75.64 3.4K
12:21 75.66 75.66 75.66 75.66 0.4K
12:22 75.65 75.65 75.62 75.63 6.5K
12:23 75.61 75.61 75.57 75.57 3.9K
12:24 75.57 75.57 75.57 75.57 5.0K
12:25 75.58 75.59 75.58 75.58 1.9K
12:26 75.57 75.57 75.56 75.56 2.6K
12:27 75.55 75.57 75.53 75.56 8.3K
12:28 75.55 75.55 75.55 75.55 0.3K
12:29 75.56 75.56 75.55 75.55 0.6K
12:30 75.55 75.58 75.55 75.57 7.0K
12:32 75.58 75.64 75.58 75.64 5.6K
12:33 75.63 75.63 75.63 75.63 1.8K
12:34 75.62 75.63 75.62 75.62 1.3K
12:35 75.63 75.63 75.63 75.63 0.7K
12:36 75.61 75.62 75.61 75.62 6.3K
12:37 75.62 75.62 75.62 75.62 0.3K
12:38 75.62 75.62 75.60 75.60 6.0K
12:39 75.61 75.66 75.61 75.66 5.4K
12:40 75.70 75.71 75.70 75.71 2.7K
12:41 75.71 75.72 75.71 75.72 5.0K
12:42 75.72 75.74 75.72 75.74 4.8K
12:44 75.76 75.77 75.76 75.77 4.4K
12:45 75.75 75.75 75.70 75.70 8.8K
12:46 75.69 75.69 75.69 75.69 1.8K
12:48 75.72 75.72 75.72 75.72 4.9K
12:50 75.74 75.74 75.72 75.72 3.9K
12:52 75.73 75.74 75.73 75.74 2.2K
12:53 75.75 75.75 75.73 75.73 1.9K
12:55 75.73 75.75 75.73 75.74 3.9K
12:56 75.74 75.74 75.74 75.74 0.2K
12:57 75.74 75.75 75.74 75.75 1.4K
12:58 75.76 75.77 75.76 75.77 4.5K
12:59 75.79 75.81 75.78 75.81 2.1K
13:00 75.81 75.81 75.81 75.81 0.4K
13:01 75.82 75.86 75.82 75.86 2.8K
13:02 75.86 75.86 75.86 75.86 0.4K
13:03 75.87 75.87 75.87 75.86 1.1K
13:04 75.86 75.86 75.83 75.83 4.3K
13:05 75.83 75.84 75.83 75.84 1.0K
13:06 75.84 75.84 75.84 75.84 0.6K
13:07 75.83 75.83 75.80 75.80 5.0K
13:08 75.81 75.81 75.81 75.81 2.0K
13:09 75.81 75.81 75.81 75.81 1.4K
13:10 75.81 75.81 75.79 75.79 6.6K
13:11 75.79 75.79 75.79 75.79 0.6K
13:12 75.79 75.80 75.79 75.80 3.5K
13:13 75.81 75.81 75.80 75.80 0.9K
13:14 75.79 75.81 75.79 75.81 1.7K
13:15 75.81 75.81 75.80 75.80 3.0K
13:16 75.80 75.80 75.77 75.77 4.9K
13:17 75.77 75.84 75.77 75.83 6.5K
13:18 75.82 75.83 75.82 75.83 0.5K
13:19 75.82 75.82 75.82 75.82 0.5K
13:20 75.82 75.82 75.79 75.80 3.5K
13:21 75.80 75.83 75.80 75.83 6.5K
13:22 75.84 75.84 75.84 75.84 1.2K
13:23 75.84 75.85 75.84 75.84 0.5K
13:24 75.84 75.84 75.84 75.84 3.2K
13:25 75.85 75.85 75.85 75.85 1.1K
13:26 75.86 75.89 75.85 75.88 5.7K
13:27 75.88 75.89 75.88 75.88 4.7K
13:28 75.86 75.91 75.86 75.91 4.3K
13:29 75.92 75.92 75.91 75.92 1.6K
13:30 75.91 75.91 75.91 75.91 0.6K
13:31 75.91 75.91 75.91 75.91 0.6K
13:32 75.88 75.88 75.86 75.88 5.6K
13:33 75.89 75.89 75.89 75.89 0.8K
13:34 75.89 75.89 75.87 75.87 2.3K
13:35 75.88 75.88 75.79 75.79 3.4K
13:36 75.78 75.78 75.76 75.76 0.7K
13:37 75.77 75.78 75.77 75.78 1.8K
13:38 75.78 75.78 75.78 75.78 0.9K
13:39 75.77 75.77 75.74 75.75 2.8K
13:40 75.74 75.74 75.72 75.72 2.5K
13:41 75.71 75.76 75.71 75.75 7.3K
13:42 75.74 75.74 75.74 75.74 0.5K
13:43 75.74 75.74 75.74 75.74 0.5K
13:44 75.71 75.76 75.71 75.76 6.7K
13:45 75.79 75.79 75.79 75.79 0.7K
13:46 75.80 75.80 75.80 75.80 0.1K
13:47 75.80 75.80 75.80 75.80 1.0K
13:48 75.77 75.78 75.77 75.78 5.2K
13:49 75.77 75.77 75.76 75.76 1.6K
13:50 75.77 75.77 75.77 75.77 2.9K
13:51 75.75 75.75 75.73 75.73 3.5K
13:52 75.70 75.70 75.70 75.70 0.9K
13:53 75.67 75.68 75.67 75.67 2.3K
13:54 75.67 75.67 75.67 75.67 0.5K
13:55 75.71 75.71 75.69 75.69 12.4K
13:56 75.67 75.69 75.67 75.69 0.9K
13:57 75.71 75.71 75.71 75.71 1.0K
13:58 75.71 75.71 75.71 75.71 0.1K
13:59 75.72 75.72 75.72 75.72 3.4K
14:00 75.73 75.73 75.73 75.73 0.9K
14:01 75.74 75.74 75.74 75.74 2.5K
14:02 75.74 75.74 75.74 75.74 0.3K
14:03 75.70 75.70 75.70 75.69 7.1K
14:04 75.70 75.70 75.69 75.69 1.8K
14:05 75.69 75.69 75.68 75.68 2.4K
14:06 75.66 75.66 75.66 75.66 1.1K
14:07 75.67 75.67 75.63 75.64 5.1K
14:08 75.64 75.65 75.64 75.64 0.7K
14:09 75.64 75.64 75.64 75.64 1.0K
14:10 75.64 75.65 75.64 75.64 3.5K
14:11 75.64 75.64 75.64 75.64 0.8K
14:12 75.64 75.64 75.64 75.64 9.3K
14:13 75.64 75.67 75.64 75.67 5.9K
14:14 75.67 75.67 75.66 75.67 2.2K
14:15 75.67 75.67 75.67 75.67 0.5K
14:16 75.67 75.68 75.65 75.67 7.4K
14:17 75.67 75.67 75.65 75.65 1.2K
14:18 75.65 75.65 75.65 75.65 5.5K
14:19 75.62 75.62 75.59 75.60 5.3K
14:20 75.60 75.60 75.60 75.60 0.8K
14:21 75.60 75.60 75.59 75.60 2.4K
14:23 75.60 75.61 75.60 75.61 1.4K
14:24 75.62 75.65 75.62 75.64 10.0K
14:25 75.63 75.63 75.62 75.62 1.5K
14:26 75.63 75.63 75.63 75.63 0.9K
14:27 75.61 75.62 75.61 75.62 3.2K
14:28 75.62 75.62 75.62 75.62 2.5K
14:30 75.63 75.65 75.63 75.63 4.1K
14:31 75.63 75.63 75.62 75.61 3.0K
14:32 75.60 75.60 75.60 75.60 0.5K
14:33 75.61 75.62 75.61 75.62 3.8K
14:34 75.61 75.63 75.61 75.63 4.4K
14:35 75.64 75.68 75.64 75.67 1.8K
14:36 75.66 75.68 75.66 75.68 1.0K
14:37 75.68 75.74 75.68 75.74 1.7K
14:38 75.74 75.77 75.72 75.77 3.3K
14:39 75.78 75.78 75.76 75.78 1.2K
14:40 75.78 75.78 75.78 75.78 0.6K
14:41 75.78 75.81 75.78 75.80 4.7K
14:42 75.83 75.83 75.80 75.80 7.0K
14:43 75.78 75.80 75.77 75.77 5.3K
14:44 75.79 75.79 75.79 75.79 0.4K
14:45 75.77 75.79 75.74 75.79 6.1K
14:46 75.79 75.79 75.78 75.78 2.3K
14:47 75.78 75.78 75.78 75.78 0.8K
14:48 75.79 75.83 75.79 75.83 4.6K
14:49 75.82 75.82 75.82 75.82 0.2K
14:50 75.81 75.81 75.81 75.81 1.3K
14:51 75.81 75.81 75.81 75.81 2.3K
14:53 75.83 75.84 75.82 75.84 4.8K
14:54 75.83 75.83 75.83 75.83 0.8K
14:55 75.83 75.85 75.83 75.85 2.9K
14:56 75.84 75.84 75.84 75.84 0.6K
14:57 75.85 75.88 75.85 75.86 6.6K
14:58 75.87 75.87 75.87 75.87 0.7K
14:59 75.87 75.88 75.87 75.88 3.3K
15:00 75.87 75.87 75.87 75.87 1.0K
15:01 75.87 75.87 75.87 75.86 4.0K
15:02 75.87 75.87 75.86 75.86 0.7K
15:03 75.86 75.86 75.85 75.85 4.3K
15:04 75.86 75.86 75.84 75.84 2.5K
15:05 75.84 75.85 75.83 75.83 5.1K
15:06 75.84 75.84 75.84 75.84 3.0K
15:07 75.84 75.86 75.84 75.86 4.3K
15:08 75.86 75.86 75.86 75.86 4.0K
15:09 75.87 75.87 75.87 75.86 0.7K
15:10 75.87 75.87 75.87 75.87 4.9K
15:11 75.87 75.87 75.87 75.86 0.7K
15:12 75.87 75.87 75.83 75.83 7.2K
15:13 75.83 75.83 75.83 75.83 1.1K
15:14 75.83 75.83 75.83 75.83 2.5K
15:15 75.85 75.86 75.85 75.86 7.4K
15:16 75.87 75.87 75.86 75.86 3.2K
15:17 75.87 75.87 75.87 75.87 2.9K
15:19 75.87 75.89 75.87 75.89 4.3K
15:20 75.88 75.89 75.87 75.87 3.6K
15:21 75.87 75.87 75.87 75.86 1.0K
15:22 75.85 75.85 75.85 75.85 5.3K
15:23 75.85 75.86 75.85 75.86 1.2K
15:24 75.86 75.86 75.86 75.86 3.7K
15:25 75.86 75.86 75.86 75.86 0.3K
15:26 75.86 75.88 75.86 75.88 9.4K
15:27 75.89 75.89 75.87 75.86 6.3K
15:28 75.86 75.86 75.85 75.85 3.2K
15:29 75.84 75.84 75.83 75.83 2.1K
15:30 75.83 75.84 75.82 75.82 6.2K
15:31 75.79 75.82 75.79 75.81 3.5K
15:32 75.78 75.78 75.76 75.76 4.2K
15:33 75.75 75.75 75.72 75.72 3.8K
15:34 75.72 75.73 75.71 75.73 9.4K
15:35 75.75 75.76 75.75 75.76 4.2K
15:36 75.76 75.76 75.75 75.76 2.7K
15:37 75.75 75.75 75.74 75.74 4.7K
15:38 75.73 75.73 75.70 75.70 5.2K
15:39 75.70 75.72 75.70 75.71 4.9K
15:40 75.71 75.72 75.71 75.72 3.8K
15:41 75.71 75.72 75.71 75.72 1.9K
15:42 75.74 75.79 75.74 75.79 9.7K
15:43 75.79 75.79 75.78 75.78 1.9K
15:44 75.78 75.78 75.75 75.76 13.7K
15:45 75.75 75.76 75.75 75.76 3.5K
15:46 75.76 75.77 75.76 75.76 3.6K
15:47 75.76 75.76 75.75 75.75 4.2K
15:48 75.75 75.77 75.75 75.77 4.1K
15:49 75.76 75.82 75.76 75.81 10.7K
15:50 75.82 75.82 75.76 75.76 29.5K
15:51 75.78 75.78 75.70 75.70 9.1K
15:52 75.70 75.76 75.70 75.76 14.2K
15:53 75.75 75.83 75.75 75.83 11.7K
15:54 75.82 75.94 75.82 75.91 27.4K
15:55 75.92 75.92 75.86 75.88 22.5K
15:56 75.89 75.90 75.86 75.89 37.5K
15:57 75.88 75.89 75.85 75.86 42.8K
15:58 75.82 75.88 75.82 75.88 49.8K
15:59 75.88 75.93 75.88 75.92 346.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据