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
2022-12-30 33.86 34.56 33.80 34.40 3.1M
2022-12-29 34.50 35.11 33.91 34.73 4.7M
2022-12-28 35.52 35.81 34.48 34.55 6.0M
2022-12-27 34.90 35.60 34.02 35.46 8.7M
2022-12-23 34.84 35.25 33.84 33.99 2.6M
2022-12-22 35.00 35.39 34.52 34.82 3.6M
2022-12-21 34.35 35.19 34.06 34.96 5.4M
2022-12-20 33.48 34.62 33.45 34.50 5.5M
2022-12-19 34.86 34.95 33.95 34.52 10.1M
2022-12-16 35.00 35.92 34.73 34.82 8.1M
2022-12-15 34.79 35.99 34.12 34.63 10.7M
2022-12-14 33.50 34.87 33.33 34.41 15.7M
2022-12-13 34.12 34.29 33.18 33.32 9.5M
2022-12-12 33.20 33.35 32.65 33.15 5.9M
2022-12-09 33.88 34.07 32.36 32.41 5.4M
2022-12-08 33.17 34.15 33.17 33.70 7.2M
2022-12-07 31.39 32.61 31.24 32.27 6.0M
2022-12-06 32.83 33.41 32.52 33.11 4.7M
2022-12-05 33.33 33.94 31.86 32.70 8.7M
2022-12-02 31.98 32.64 31.25 32.26 8.5M
2022-12-01 30.74 31.89 30.56 31.87 5.6M
2022-11-30 30.92 32.19 30.92 31.95 12.6M
2022-11-29 29.12 29.49 28.45 29.20 6.2M
2022-11-28 26.84 28.31 26.27 28.11 9.4M
2022-11-25 25.94 25.98 25.19 25.95 4.1M
2022-11-23 27.19 27.30 26.52 27.11 4.1M
2022-11-22 26.58 27.07 26.13 26.77 4.2M
2022-11-21 27.25 28.44 27.11 27.50 9.4M
2022-11-18 28.20 28.63 27.94 28.35 4.9M
2022-11-17 28.29 30.02 27.92 29.17 8.1M
2022-11-16 29.03 29.63 28.69 28.76 7.2M
2022-11-15 29.70 31.15 29.10 29.28 11.2M
2022-11-14 28.67 29.40 27.72 27.72 4.5M
2022-11-11 29.07 30.14 28.73 28.84 9.0M
2022-11-10 26.98 27.76 26.67 27.50 5.9M
2022-11-09 25.97 26.11 24.65 25.00 4.2M
2022-11-08 26.65 27.49 26.33 27.17 2.2M
2022-11-07 28.04 28.63 26.96 26.99 8.8M
2022-11-04 28.42 29.04 27.62 28.00 13.3M
2022-11-03 24.88 26.76 24.87 26.52 6.3M
2022-11-02 24.65 25.94 24.60 25.50 6.9M
2022-11-01 25.00 25.45 24.32 24.54 6.1M
2022-10-31 22.21 22.86 22.08 22.63 4.8M
2022-10-28 22.06 22.84 21.90 22.83 4.0M
2022-10-27 23.60 23.82 23.12 23.20 2.9M
2022-10-26 22.65 23.72 22.53 23.32 6.1M
2022-10-25 21.34 22.48 21.30 21.88 6.8M
2022-10-24 20.83 21.00 19.25 20.36 11.6M
2022-10-21 23.26 24.13 23.15 23.94 4.3M
2022-10-20 23.22 24.20 23.01 23.26 4.9M
2022-10-19 23.50 24.04 22.45 22.62 5.1M
2022-10-18 25.15 25.29 24.29 24.53 3.8M
2022-10-17 24.86 25.20 24.06 24.24 5.3M
2022-10-14 24.98 25.21 23.67 23.67 2.9M
2022-10-13 23.29 24.77 22.81 24.30 4.8M
2022-10-12 23.98 24.28 23.50 23.86 2.9M
2022-10-11 25.68 25.79 22.64 23.63 12.1M
2022-10-10 27.08 27.20 26.00 26.60 14.5M
2022-10-07 28.69 29.08 27.83 28.33 3.9M
2022-10-06 30.31 30.33 29.40 29.46 3.7M
2022-10-05 29.25 30.50 29.20 30.24 8.0M
2022-10-04 28.46 29.26 28.42 28.69 6.7M
2022-10-03 27.39 27.90 26.74 27.68 4.1M
2022-09-30 26.58 27.64 26.50 27.31 5.0M
2022-09-29 27.01 27.48 26.45 27.18 3.5M
2022-09-28 27.10 28.58 27.08 28.30 5.3M
2022-09-27 28.30 28.58 27.50 27.66 8.2M
2022-09-26 27.38 28.12 27.29 27.37 8.9M
2022-09-23 25.88 26.44 25.38 25.99 6.6M
2022-09-22 25.00 26.56 24.80 25.60 7.2M
2022-09-21 25.95 26.09 24.30 24.43 5.5M
2022-09-20 26.80 27.71 26.61 26.70 7.6M
2022-09-19 24.98 25.92 24.97 25.73 3.0M
2022-09-16 25.59 25.80 23.81 25.13 7.3M
2022-09-15 26.04 26.62 25.83 26.46 3.7M
2022-09-14 25.55 26.04 25.36 25.94 2.0M
2022-09-13 25.38 25.99 25.25 25.45 1.9M
2022-09-12 25.78 26.59 25.65 25.96 2.4M
2022-09-09 25.57 25.68 25.18 25.55 2.1M
2022-09-08 24.64 25.17 24.36 25.10 3.0M
2022-09-07 24.84 25.34 24.75 25.31 2.2M
2022-09-06 25.29 25.44 24.55 24.91 2.2M
2022-09-02 25.36 25.75 25.00 25.29 2.8M
2022-09-01 24.87 25.69 24.51 25.68 3.1M
2022-08-31 26.06 26.54 25.54 25.72 5.6M
2022-08-30 27.11 27.93 24.37 25.52 7.9M
2022-08-29 28.85 28.90 27.23 27.36 3.8M
2022-08-26 29.93 30.04 28.34 28.87 5.0M
2022-08-25 28.42 29.16 28.25 28.67 6.2M
2022-08-24 26.61 28.09 26.50 27.86 5.1M
2022-08-23 26.78 27.09 26.50 26.89 2.8M
2022-08-22 26.00 26.96 25.76 26.56 4.2M
2022-08-19 25.93 26.16 25.64 26.11 1.9M
2022-08-18 25.96 26.13 25.52 25.93 1.7M
2022-08-17 26.50 26.73 26.06 26.19 2.7M
2022-08-16 26.11 26.66 26.11 26.56 2.1M
2022-08-15 26.00 26.71 26.00 26.44 1.9M
2022-08-12 25.30 26.29 25.16 26.28 1.6M
2022-08-11 25.64 26.99 25.61 25.94 3.6M
2022-08-10 25.80 25.85 25.10 25.36 3.4M
2022-08-09 25.42 25.72 25.32 25.61 2.0M
2022-08-08 26.52 27.03 25.33 25.42 3.5M
2022-08-05 26.09 26.70 26.05 26.52 1.7M
2022-08-04 26.99 27.39 26.39 26.80 2.9M
2022-08-03 25.26 26.33 25.18 26.26 2.2M
2022-08-02 24.43 25.77 24.42 25.30 3.5M
2022-08-01 25.41 25.64 24.68 25.23 4.2M
2022-07-29 25.18 26.07 25.16 25.78 4.6M
2022-07-28 26.30 26.61 24.70 26.17 3.6M
2022-07-27 26.66 26.90 26.02 26.55 2.7M
2022-07-26 27.06 27.18 26.24 26.24 2.7M
2022-07-25 26.56 26.89 26.28 26.83 3.1M
2022-07-22 26.77 27.14 26.29 26.51 2.0M
2022-07-21 26.84 27.24 26.50 27.03 3.3M
2022-07-20 26.70 27.10 26.23 26.52 3.4M
2022-07-19 25.70 27.14 25.70 26.74 6.0M
2022-07-18 25.83 26.77 25.52 25.61 3.3M
2022-07-15 24.80 25.45 24.49 25.36 3.6M
2022-07-14 25.83 26.12 25.17 25.50 3.4M
2022-07-13 24.58 26.50 24.26 26.11 6.5M
2022-07-12 24.03 24.90 24.03 24.59 3.5M
2022-07-11 24.67 24.85 23.88 24.51 6.4M
2022-07-08 26.36 26.69 25.65 26.16 4.1M
2022-07-07 25.53 26.78 25.40 26.63 7.7M
2022-07-06 26.06 26.06 24.43 24.90 7.9M
2022-07-05 26.71 26.87 25.62 26.00 7.7M
2022-07-01 27.07 27.81 26.84 27.79 18.3M
2022-06-30 27.22 27.48 26.24 27.45 8.4M
2022-06-29 28.08 29.04 26.83 27.90 12.6M
2022-06-28 27.94 29.31 26.80 27.22 23.0M
2022-06-27 24.99 25.00 24.03 24.57 7.0M
2022-06-24 23.57 24.02 23.26 23.65 3.9M
2022-06-23 23.35 23.56 22.15 22.73 3.2M
2022-06-22 22.58 23.51 22.36 22.82 4.4M
2022-06-21 22.61 23.26 21.98 23.07 7.2M
2022-06-17 21.72 21.98 21.13 21.35 5.3M
2022-06-16 20.92 21.12 20.50 20.79 3.5M
2022-06-15 22.32 22.72 21.84 21.92 5.3M
2022-06-14 21.14 22.61 21.01 22.18 4.0M
2022-06-13 21.30 21.51 20.32 20.54 5.2M
2022-06-10 22.94 23.32 22.23 22.43 6.6M
2022-06-09 23.98 24.06 22.85 23.04 6.4M
2022-06-08 23.61 25.57 23.61 25.36 11.1M
2022-06-07 22.55 23.46 22.35 23.30 4.3M
2022-06-06 23.12 23.70 22.67 22.77 13.1M
2022-06-03 21.68 22.09 21.15 21.73 4.4M
2022-06-02 21.67 22.15 21.50 22.12 4.8M
2022-06-01 22.34 22.76 21.31 21.78 4.8M
2022-05-31 22.36 22.53 21.69 22.06 8.5M
2022-05-27 21.49 21.51 20.83 21.30 5.6M
2022-05-26 19.97 21.47 19.72 21.11 6.4M
2022-05-25 19.67 20.05 19.23 19.57 6.4M
2022-05-24 19.80 19.84 18.66 19.35 7.8M
2022-05-23 21.36 21.42 20.05 20.33 6.1M
2022-05-20 21.65 22.10 21.07 21.39 5.5M
2022-05-19 21.14 21.55 20.91 20.98 6.3M
2022-05-18 21.40 22.08 20.94 21.53 4.2M
2022-05-17 22.09 22.52 21.32 21.65 4.0M
2022-05-16 21.33 21.98 20.85 20.98 4.2M
2022-05-13 20.00 21.24 19.84 20.88 7.1M
2022-05-12 19.08 19.89 18.46 19.49 6.9M
2022-05-11 20.30 20.98 19.53 19.99 5.1M
2022-05-10 20.42 20.42 19.41 19.62 5.1M
2022-05-09 20.72 20.72 19.51 19.71 5.1M
2022-05-06 21.97 22.01 20.90 21.30 4.1M
2022-05-05 22.63 23.08 21.75 22.42 3.0M
2022-05-04 22.90 23.72 22.46 23.60 3.1M
2022-05-03 24.00 24.67 23.49 23.54 3.1M
2022-05-02 23.76 24.36 23.46 23.68 4.2M
2022-04-29 23.80 24.98 23.58 23.65 6.2M
2022-04-28 21.90 22.45 21.47 22.29 2.6M
2022-04-27 21.03 22.13 20.82 21.67 3.4M
2022-04-26 21.00 21.32 20.34 20.71 3.7M
2022-04-25 20.91 21.68 20.16 21.62 6.0M
2022-04-22 21.75 22.84 21.48 21.82 3.9M
2022-04-21 22.05 22.25 21.13 21.55 4.4M
2022-04-20 22.76 22.76 21.94 22.02 3.2M
2022-04-19 22.49 22.84 22.20 22.76 2.8M
2022-04-18 22.55 22.87 22.01 22.68 2.4M
2022-04-14 22.94 23.56 22.88 23.14 2.8M
2022-04-13 22.40 22.87 21.86 22.82 5.0M
2022-04-12 22.15 23.03 21.88 22.13 4.9M
2022-04-11 21.44 21.92 21.16 21.49 7.9M
2022-04-08 22.29 22.54 21.90 22.07 4.2M
2022-04-07 23.35 23.39 22.16 22.37 6.5M
2022-04-06 23.19 23.57 22.12 23.41 3.9M
2022-04-05 24.49 24.52 23.24 23.49 3.5M
2022-04-04 25.37 25.43 24.16 24.37 3.9M
2022-04-01 24.70 25.40 24.23 24.55 3.9M
2022-03-31 23.66 24.11 22.80 23.12 3.7M
2022-03-30 23.79 24.67 23.56 24.31 3.1M
2022-03-29 24.84 25.84 24.20 24.23 5.3M
2022-03-28 22.62 23.60 22.62 23.45 6.0M
2022-03-25 23.22 23.64 21.90 22.44 8.8M
2022-03-24 25.14 25.83 23.28 24.50 7.1M
2022-03-23 23.49 24.83 23.11 24.02 7.7M
2022-03-22 23.72 25.00 23.52 24.18 9.9M
2022-03-21 22.00 22.71 21.00 22.52 9.0M
2022-03-18 22.27 24.29 22.01 23.21 9.7M
2022-03-17 22.07 22.80 21.42 22.31 9.1M
2022-03-16 22.68 24.71 21.44 23.34 18.9M
2022-03-15 15.93 18.53 15.31 18.18 14.7M
2022-03-14 17.13 18.47 14.29 16.75 22.2M
2022-03-11 21.56 21.66 19.36 19.37 13.7M
2022-03-10 22.52 22.77 20.50 21.22 13.2M
2022-03-09 23.77 24.71 23.77 24.14 4.9M
2022-03-08 22.48 23.58 21.57 22.90 5.8M
2022-03-07 24.00 24.37 22.16 22.19 10.2M
2022-03-04 26.71 27.39 24.72 25.00 6.2M
2022-03-03 28.10 28.40 26.50 26.99 8.2M
2022-03-02 26.76 28.15 26.50 27.87 10.0M
2022-03-01 25.80 26.50 25.59 25.79 4.2M
2022-02-28 26.36 26.69 25.71 25.82 4.7M
2022-02-25 26.97 27.07 26.17 26.96 5.0M
2022-02-24 25.70 26.88 25.51 26.87 8.3M
2022-02-23 27.89 27.89 26.14 27.02 8.7M
2022-02-22 27.58 28.13 26.96 27.65 8.7M
2022-02-18 29.12 29.71 28.44 28.57 7.5M
2022-02-17 29.58 30.26 29.58 29.80 6.6M
2022-02-16 30.03 30.26 29.63 30.01 7.1M
2022-02-15 30.01 30.71 29.86 30.42 10.1M
2022-02-14 28.65 29.66 28.60 29.58 5.9M
2022-02-11 29.84 30.38 28.96 29.14 6.8M
2022-02-10 29.29 30.16 29.26 29.84 5.1M
2022-02-09 28.89 29.80 28.85 29.59 7.3M
2022-02-08 27.50 28.58 27.05 28.46 6.5M
2022-02-07 27.05 27.76 27.00 27.36 9.3M
2022-02-04 26.30 27.24 26.17 27.14 4.4M
2022-02-03 26.11 26.45 25.83 26.17 2.7M
2022-02-02 27.20 27.20 26.29 26.29 2.8M
2022-02-01 26.66 27.14 26.30 27.06 3.9M
2022-01-31 25.84 26.77 25.68 26.61 3.5M
2022-01-28 24.39 25.36 23.63 25.33 4.7M
2022-01-27 25.68 25.68 24.31 24.35 3.9M
2022-01-26 25.90 26.09 25.10 25.33 7.3M
2022-01-25 25.14 25.73 25.08 25.47 4.5M
2022-01-24 25.22 25.87 24.36 25.79 5.8M
2022-01-21 25.65 26.49 25.48 25.77 9.3M
2022-01-20 25.05 26.26 24.58 25.21 10.0M
2022-01-19 23.66 24.28 23.44 23.47 3.1M
2022-01-18 23.57 23.79 23.11 23.35 6.5M
2022-01-14 24.33 24.93 23.58 23.72 5.2M
2022-01-13 24.55 24.98 24.00 24.13 5.4M
2022-01-12 25.08 25.20 24.23 24.86 5.2M
2022-01-11 23.55 24.34 23.40 24.00 8.2M
2022-01-10 25.37 25.37 23.14 23.23 8.3M
2022-01-07 25.42 25.80 24.75 25.02 4.4M
2022-01-06 25.19 25.90 24.76 25.19 4.8M
2022-01-05 25.04 25.55 24.63 24.94 4.6M
2022-01-04 25.51 25.86 24.75 25.69 5.4M
2022-01-03 24.53 25.38 24.20 25.14 8.4M