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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 24.56 25.29 24.41 24.62 3.0M
2021-12-30 22.88 25.18 22.81 24.76 4.6M
2021-12-29 23.55 23.55 22.49 22.87 4.4M
2021-12-28 23.50 23.78 23.14 23.29 2.6M
2021-12-27 23.47 23.94 23.27 23.57 4.0M
2021-12-23 22.99 23.85 22.83 23.79 5.6M
2021-12-22 22.90 23.47 22.58 22.88 4.1M
2021-12-21 22.41 23.90 22.11 23.56 6.2M
2021-12-20 22.13 22.35 21.40 21.74 5.8M
2021-12-17 22.15 23.48 21.53 22.86 34.3M
2021-12-16 24.47 24.68 22.25 22.45 8.9M
2021-12-15 24.69 24.74 23.19 24.28 9.7M
2021-12-14 24.95 25.92 24.65 24.99 6.1M
2021-12-13 25.50 25.71 24.35 25.08 16.7M
2021-12-10 26.15 26.40 25.55 26.01 9.3M
2021-12-09 26.89 26.91 26.08 26.09 4.0M
2021-12-08 27.55 27.79 26.66 27.08 4.2M
2021-12-07 27.41 28.46 27.13 27.87 6.0M
2021-12-06 25.01 26.68 24.65 26.65 5.1M
2021-12-03 27.99 28.29 24.94 25.26 9.6M
2021-12-02 28.20 29.38 28.17 28.77 6.2M
2021-12-01 28.10 28.66 27.79 27.95 6.8M
2021-11-30 27.10 27.63 26.87 27.50 7.9M
2021-11-29 27.75 27.82 26.57 27.12 6.6M
2021-11-26 27.20 27.91 26.10 27.85 7.0M
2021-11-24 28.95 29.45 28.66 29.09 3.6M
2021-11-23 29.33 29.77 29.00 29.28 2.1M
2021-11-22 28.99 29.55 28.71 29.23 2.8M
2021-11-19 29.19 29.79 28.84 29.03 4.0M
2021-11-18 28.61 29.56 28.61 29.45 4.0M
2021-11-17 29.80 29.93 28.92 29.37 3.2M
2021-11-16 31.25 31.29 29.89 29.97 4.1M
2021-11-15 31.15 31.41 30.80 30.87 1.9M
2021-11-12 30.81 31.18 30.58 30.93 3.2M
2021-11-11 30.63 31.38 30.08 30.94 3.3M
2021-11-10 30.68 31.25 30.21 30.38 4.0M
2021-11-09 31.03 31.04 30.05 30.41 3.4M
2021-11-08 30.84 31.60 30.75 31.12 5.8M
2021-11-05 29.44 30.53 29.36 30.21 6.2M
2021-11-04 28.88 28.93 28.02 28.61 6.1M
2021-11-03 28.85 29.09 28.60 28.62 6.6M
2021-11-02 28.74 29.01 28.37 28.93 3.8M
2021-11-01 28.41 29.56 28.30 29.42 4.5M
2021-10-29 28.86 28.91 27.92 28.56 5.0M
2021-10-27 28.70 29.19 28.50 28.95 3.7M
2021-10-26 29.08 29.14 28.40 28.86 5.2M
2021-10-25 29.70 29.70 28.02 29.10 8.6M
2021-10-22 31.11 31.57 30.34 30.44 3.3M
2021-10-21 31.00 31.58 30.76 31.20 3.4M
2021-10-20 31.34 31.60 30.43 31.19 3.8M
2021-10-19 31.21 31.37 30.48 31.28 4.8M
2021-10-18 32.51 32.58 31.36 31.82 3.6M
2021-10-15 32.87 33.27 32.03 32.72 3.9M
2021-10-14 32.40 32.66 31.84 32.14 3.0M
2021-10-13 31.97 32.57 31.77 32.20 2.6M
2021-10-12 31.57 32.47 31.55 31.67 4.1M
2021-10-11 32.48 32.60 31.63 31.65 2.4M
2021-10-08 31.62 32.14 31.43 31.82 2.7M
2021-10-07 31.62 32.20 31.41 31.61 3.7M
2021-10-06 30.86 31.43 30.72 31.12 3.0M
2021-10-05 30.19 31.47 30.14 31.43 3.3M
2021-10-04 31.00 31.00 30.09 30.33 3.5M
2021-10-01 30.79 31.40 30.46 31.00 3.6M
2021-09-30 29.80 31.04 29.69 30.75 6.1M
2021-09-29 29.76 30.30 29.44 29.67 3.1M
2021-09-28 29.52 30.85 29.51 30.01 4.0M
2021-09-27 28.80 30.26 28.33 30.06 4.3M
2021-09-24 29.09 29.10 27.69 29.07 4.1M
2021-09-23 28.89 29.34 28.62 29.32 2.8M
2021-09-22 28.73 29.40 28.56 28.92 3.9M
2021-09-21 27.97 28.73 27.97 28.29 3.1M
2021-09-20 27.90 28.28 26.92 27.96 6.4M
2021-09-17 29.04 29.27 28.26 28.82 4.5M
2021-09-16 27.88 28.90 27.65 28.61 4.0M
2021-09-15 28.00 28.69 27.31 28.59 5.6M
2021-09-14 29.27 29.57 28.06 28.40 5.6M
2021-09-13 30.30 30.40 28.87 29.34 8.7M
2021-09-10 32.00 32.47 30.65 30.91 7.4M
2021-09-09 31.28 31.93 31.14 31.81 3.2M
2021-09-08 32.22 32.64 31.44 32.18 3.5M
2021-09-07 31.52 32.91 31.52 32.32 3.5M
2021-09-03 30.76 31.54 30.72 31.42 4.1M
2021-09-02 31.12 31.62 30.70 31.24 3.6M
2021-09-01 31.01 32.10 30.85 31.69 6.9M
2021-08-31 29.27 30.55 28.98 30.49 6.5M
2021-08-30 28.39 28.97 27.78 28.59 3.6M
2021-08-27 28.64 29.34 28.37 28.43 3.3M
2021-08-26 28.72 29.10 28.42 28.71 2.9M
2021-08-25 29.24 29.40 28.64 29.02 3.7M
2021-08-24 28.55 29.05 28.08 28.76 7.8M
2021-08-23 26.16 27.50 25.91 27.40 6.2M
2021-08-20 26.49 27.07 25.50 26.29 7.3M
2021-08-19 24.59 26.74 24.45 26.53 11.9M
2021-08-18 24.32 25.56 24.00 25.18 6.9M
2021-08-17 24.39 24.68 23.97 24.06 4.3M
2021-08-16 24.77 24.91 24.46 24.85 5.1M
2021-08-13 24.27 24.95 23.71 24.91 5.5M
2021-08-12 24.25 24.35 23.61 23.99 5.4M
2021-08-11 24.90 25.09 24.32 24.53 4.4M
2021-08-10 25.05 25.12 24.36 24.62 4.2M
2021-08-09 24.91 25.02 24.34 24.85 3.1M
2021-08-06 25.19 25.30 24.52 24.67 3.5M
2021-08-05 24.09 25.15 23.93 24.73 4.0M
2021-08-04 24.71 25.06 24.09 24.18 6.1M
2021-08-03 25.80 25.98 24.33 24.59 10.2M
2021-08-02 26.15 26.72 25.92 25.99 5.3M
2021-07-30 26.90 27.43 25.75 25.93 7.9M
2021-07-29 28.60 28.90 26.87 27.74 11.5M
2021-07-28 27.41 28.27 26.56 27.99 12.4M
2021-07-27 24.74 26.24 24.70 25.99 12.7M
2021-07-26 25.57 26.48 23.90 25.35 11.7M
2021-07-23 28.15 28.17 26.93 27.23 11.0M
2021-07-22 29.39 29.43 28.14 28.56 5.9M
2021-07-21 28.99 29.51 28.92 29.16 5.4M
2021-07-20 29.03 29.33 28.13 28.89 8.0M
2021-07-19 29.88 29.90 28.69 28.86 11.7M
2021-07-16 31.59 31.66 30.05 30.22 9.1M
2021-07-15 32.00 32.27 31.17 31.60 5.2M
2021-07-14 32.50 32.94 31.84 31.98 4.0M
2021-07-13 32.03 32.61 32.00 32.14 3.0M
2021-07-12 31.90 32.12 31.43 31.82 2.5M
2021-07-09 32.32 32.49 31.61 32.18 4.6M
2021-07-08 32.74 32.99 31.71 31.99 10.0M
2021-07-07 34.20 34.56 33.34 33.44 3.4M
2021-07-06 34.68 34.96 34.28 34.42 5.2M
2021-07-02 35.38 35.69 35.11 35.49 1.9M
2021-07-01 35.87 36.06 35.14 35.34 2.5M
2021-06-30 35.51 36.23 35.15 35.46 3.0M
2021-06-29 35.20 35.68 35.02 35.51 3.2M
2021-06-28 35.60 36.10 34.65 35.59 5.4M
2021-06-25 36.80 36.98 35.17 35.73 7.4M
2021-06-24 36.70 37.00 36.48 36.76 2.6M
2021-06-23 37.00 37.40 36.40 36.49 3.6M
2021-06-22 36.50 36.77 35.77 36.69 4.4M
2021-06-21 36.83 37.28 36.31 36.86 3.0M
2021-06-18 37.35 37.39 36.79 36.88 5.9M
2021-06-17 37.37 38.21 37.11 37.26 3.5M
2021-06-16 37.46 38.07 36.98 37.45 4.1M
2021-06-15 37.27 37.31 36.78 37.08 2.4M
2021-06-14 37.58 37.78 36.75 37.19 4.5M
2021-06-11 37.55 37.78 37.25 37.52 4.3M
2021-06-10 37.72 37.92 36.86 37.38 5.4M
2021-06-09 37.72 38.15 37.36 37.69 3.6M
2021-06-08 37.92 38.35 37.31 37.47 3.8M
2021-06-07 38.90 39.14 37.54 37.68 4.4M
2021-06-04 39.58 39.59 38.97 39.24 3.3M
2021-06-03 39.14 39.64 38.87 39.19 2.4M
2021-06-02 40.04 40.29 39.52 39.68 2.9M
2021-06-01 41.81 42.04 40.08 40.17 5.0M
2021-05-28 40.80 41.91 40.69 41.85 4.9M
2021-05-27 40.90 40.96 40.10 40.66 7.4M
2021-05-26 39.86 40.79 39.86 40.67 3.0M
2021-05-25 39.77 40.97 39.47 39.77 3.9M
2021-05-24 40.10 40.16 39.06 39.34 3.0M
2021-05-21 41.69 41.69 39.40 39.77 3.2M
2021-05-20 40.76 41.71 40.52 41.30 4.1M
2021-05-19 39.22 41.39 38.42 41.02 6.1M
2021-05-18 39.31 40.00 39.30 39.44 5.3M
2021-05-17 38.63 39.29 37.53 38.92 5.7M
2021-05-14 36.49 37.63 36.32 37.51 4.0M
2021-05-13 36.21 37.02 35.73 36.01 2.8M
2021-05-12 37.00 37.27 35.93 36.13 3.8M
2021-05-11 36.09 37.27 35.93 37.16 4.3M
2021-05-10 38.60 38.67 36.64 36.81 4.6M
2021-05-07 39.15 39.88 38.90 39.22 3.3M
2021-05-06 39.09 40.03 38.93 39.29 4.0M
2021-05-05 37.71 38.89 37.59 38.46 4.6M
2021-05-04 38.35 38.56 37.40 38.39 3.9M
2021-05-03 39.61 39.66 38.51 38.56 4.7M
2021-04-30 39.13 39.50 38.85 39.08 2.5M
2021-04-29 41.00 41.50 39.73 40.02 2.7M
2021-04-28 39.59 40.84 39.57 40.73 4.9M
2021-04-27 39.12 39.44 38.87 39.27 1.7M
2021-04-26 38.55 39.22 38.37 39.17 1.9M
2021-04-23 39.18 39.30 38.33 38.54 3.2M
2021-04-22 38.50 39.02 38.27 38.33 3.4M
2021-04-21 36.61 38.12 36.52 38.05 4.9M
2021-04-20 37.26 37.62 35.79 36.61 4.4M
2021-04-19 36.51 37.55 36.49 37.01 10.1M
2021-04-16 36.31 36.86 36.22 36.51 6.3M
2021-04-15 35.85 36.22 35.35 36.10 4.8M
2021-04-14 35.52 36.44 35.27 35.67 5.5M
2021-04-13 35.12 35.45 34.84 35.14 5.0M
2021-04-12 37.03 37.06 35.09 35.20 11.1M
2021-04-09 38.50 38.50 37.06 37.21 4.0M
2021-04-08 38.71 39.00 37.97 38.55 3.8M
2021-04-07 39.81 40.10 38.19 38.81 6.4M
2021-04-06 40.15 40.89 40.01 40.18 2.7M
2021-04-05 40.79 40.79 39.41 39.69 2.7M
2021-04-01 40.72 40.76 39.62 40.14 4.2M
2021-03-31 39.92 40.00 39.17 39.63 5.2M
2021-03-30 37.93 39.73 37.93 39.56 5.3M
2021-03-29 37.50 38.32 36.79 38.18 6.3M
2021-03-26 38.14 39.15 36.15 37.28 6.0M
2021-03-25 37.75 38.58 37.25 37.90 4.4M
2021-03-24 39.31 39.52 37.69 37.89 4.5M
2021-03-23 40.97 40.97 39.65 39.74 3.5M
2021-03-22 42.40 42.63 41.13 41.21 3.1M
2021-03-19 41.58 42.06 41.08 41.90 4.4M
2021-03-18 43.68 43.97 41.99 42.12 4.6M
2021-03-17 44.02 45.19 43.50 44.12 6.1M
2021-03-16 44.19 45.08 43.91 44.57 4.4M
2021-03-15 43.80 44.66 43.38 43.86 5.8M
2021-03-12 40.75 43.98 40.75 43.38 9.9M
2021-03-11 40.00 41.47 39.83 41.41 6.6M
2021-03-10 40.75 40.75 38.91 39.55 6.2M
2021-03-09 39.72 41.00 39.62 40.19 10.0M
2021-03-08 39.28 39.74 38.63 39.17 4.9M
2021-03-05 39.55 40.08 38.87 39.74 7.5M
2021-03-04 40.98 41.00 38.60 39.06 9.5M
2021-03-03 39.91 40.48 39.51 39.80 8.1M
2021-03-02 39.75 40.39 39.65 39.78 6.1M
2021-03-01 40.49 40.50 39.30 39.76 4.2M
2021-02-26 39.00 40.03 38.72 39.45 5.2M
2021-02-25 41.00 41.15 39.31 39.58 6.8M
2021-02-24 41.39 41.39 39.91 40.69 3.6M
2021-02-23 41.70 41.85 39.92 40.91 10.0M
2021-02-22 39.71 40.27 38.90 40.00 4.9M
2021-02-19 38.51 41.04 38.46 38.99 6.9M
2021-02-18 37.53 38.23 36.90 37.99 3.5M
2021-02-17 39.10 39.10 37.62 38.16 3.0M
2021-02-16 37.99 38.79 37.79 38.61 3.6M
2021-02-12 37.27 37.76 36.87 37.01 1.7M
2021-02-11 36.68 37.70 36.57 37.58 3.0M
2021-02-10 36.00 37.08 35.78 36.50 2.8M
2021-02-09 34.80 35.74 34.62 35.50 2.4M
2021-02-08 34.90 35.78 34.58 35.40 3.2M
2021-02-05 33.05 35.14 33.00 34.92 6.0M
2021-02-04 32.21 32.84 31.95 32.79 3.6M
2021-02-03 31.69 32.10 31.24 31.86 6.6M
2021-02-02 31.76 32.35 31.25 32.01 6.9M
2021-02-01 32.22 32.41 30.99 31.15 7.0M
2021-01-29 32.12 32.34 31.07 31.83 3.7M
2021-01-28 32.35 33.10 31.53 32.60 4.3M
2021-01-27 31.60 32.56 31.00 31.83 10.1M
2021-01-26 32.73 32.76 31.85 31.97 4.2M
2021-01-25 33.49 33.88 32.44 32.78 2.5M
2021-01-22 33.50 33.62 32.61 33.58 3.3M
2021-01-21 33.69 34.07 33.15 33.69 5.9M
2021-01-20 33.82 34.59 33.56 34.58 5.2M
2021-01-19 33.00 33.75 32.96 33.67 4.2M
2021-01-15 33.29 33.44 32.70 33.13 2.7M
2021-01-14 33.13 33.53 32.87 33.00 2.1M
2021-01-13 32.64 33.38 32.51 32.98 1.9M
2021-01-12 33.15 33.34 32.31 32.66 3.0M
2021-01-11 33.97 34.17 32.98 33.11 4.5M
2021-01-08 33.60 34.08 33.34 33.75 3.8M
2021-01-07 33.41 33.58 32.42 33.20 2.8M
2021-01-06 33.63 34.20 33.28 33.59 4.8M
2021-01-05 33.45 34.84 33.35 34.25 3.6M
2021-01-04 33.84 34.38 32.95 33.50 5.9M