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
2023-12-29 35.07 36.12 35.07 36.01 5.4M
2023-12-28 34.95 35.74 34.95 35.27 3.6M
2023-12-27 33.99 34.31 33.90 34.24 1.8M
2023-12-26 34.22 34.52 33.94 34.04 2.2M
2023-12-22 33.79 34.46 33.67 34.40 2.5M
2023-12-21 33.99 34.71 33.92 34.69 4.0M
2023-12-20 33.84 34.23 33.69 33.69 5.0M
2023-12-19 33.80 34.32 33.73 34.24 2.2M
2023-12-18 33.77 33.86 33.34 33.39 2.1M
2023-12-15 33.69 34.18 33.44 33.76 2.9M
2023-12-14 33.50 33.89 33.29 33.48 5.2M
2023-12-13 33.98 33.98 33.14 33.48 4.0M
2023-12-12 33.60 33.94 33.27 33.88 2.5M
2023-12-11 32.77 33.49 32.66 33.39 4.1M
2023-12-08 33.11 33.17 32.86 32.90 4.2M
2023-12-07 32.88 33.24 32.73 33.02 2.9M
2023-12-06 33.11 33.17 32.72 32.76 3.6M
2023-12-05 33.00 33.13 32.42 32.94 6.6M
2023-12-04 33.71 34.00 33.63 33.70 2.6M
2023-12-01 34.43 34.51 33.76 34.14 4.5M
2023-11-30 35.10 35.43 34.87 35.18 4.2M
2023-11-29 34.82 35.17 34.25 34.47 6.5M
2023-11-28 35.36 35.68 35.22 35.40 4.8M
2023-11-27 35.37 35.60 35.25 35.52 4.4M
2023-11-24 35.00 35.55 34.89 35.36 4.0M
2023-11-22 34.06 35.41 34.01 34.93 13.0M
2023-11-21 32.66 34.53 31.55 32.78 15.3M
2023-11-20 35.78 36.71 35.70 36.67 5.8M
2023-11-17 35.57 35.73 35.13 35.45 2.5M
2023-11-16 34.92 35.71 34.87 35.36 4.0M
2023-11-15 36.07 36.32 35.59 35.79 4.1M
2023-11-14 35.36 35.66 35.30 35.36 3.1M
2023-11-13 34.57 35.34 34.36 35.21 2.3M
2023-11-10 33.44 33.92 33.29 33.91 1.6M
2023-11-09 33.60 33.90 33.41 33.67 1.8M
2023-11-08 33.30 33.90 33.25 33.53 2.6M
2023-11-07 33.53 33.87 33.37 33.50 4.0M
2023-11-06 34.24 34.37 33.90 34.00 1.8M
2023-11-03 33.60 34.06 33.49 33.58 2.5M
2023-11-02 33.64 33.67 32.62 33.09 5.7M
2023-11-01 33.95 34.05 33.31 33.53 3.5M
2023-10-31 34.52 34.60 33.53 34.00 5.8M
2023-10-30 35.64 35.74 35.00 35.20 4.2M
2023-10-27 35.58 35.87 34.28 35.32 3.2M
2023-10-26 34.54 35.31 34.54 34.97 4.1M
2023-10-25 34.18 34.72 34.11 34.54 3.7M
2023-10-24 33.41 34.75 33.39 34.66 6.1M
2023-10-23 32.05 33.87 31.99 33.81 5.9M
2023-10-20 32.49 33.06 32.07 32.09 6.0M
2023-10-19 32.65 33.27 32.47 33.05 6.2M
2023-10-18 32.81 33.21 32.77 32.94 4.6M
2023-10-17 32.83 33.38 32.83 33.15 2.4M
2023-10-16 32.88 33.76 32.84 33.61 3.1M
2023-10-13 33.38 33.72 32.98 33.04 2.9M
2023-10-12 34.73 34.80 33.75 33.90 4.0M
2023-10-11 34.35 34.53 33.97 34.46 4.0M
2023-10-10 33.64 34.41 33.51 34.24 5.1M
2023-10-09 33.09 33.41 32.90 33.30 3.5M
2023-10-06 33.30 34.05 33.15 33.90 3.4M
2023-10-05 32.81 33.18 32.74 33.18 4.6M
2023-10-04 32.96 33.22 32.70 33.11 4.9M
2023-10-03 34.26 34.27 33.02 33.24 7.2M
2023-10-02 35.05 35.18 34.83 34.96 2.3M
2023-09-29 35.69 35.80 34.93 34.97 3.3M
2023-09-28 34.70 35.23 34.69 35.09 4.2M
2023-09-27 35.21 35.49 35.05 35.43 2.6M
2023-09-26 35.40 35.56 35.21 35.25 2.4M
2023-09-25 35.01 35.91 35.00 35.84 2.7M
2023-09-22 36.68 36.73 35.80 35.83 4.2M
2023-09-21 35.33 35.65 35.13 35.42 4.4M
2023-09-20 35.97 36.19 35.72 35.76 3.1M
2023-09-19 36.10 36.29 35.75 36.01 3.2M
2023-09-18 36.00 36.32 35.67 36.13 5.0M
2023-09-15 36.02 36.40 35.87 35.91 3.8M
2023-09-14 36.05 36.05 35.56 35.64 3.2M
2023-09-13 36.04 36.11 35.52 35.85 5.6M
2023-09-12 36.00 36.56 35.87 36.20 7.0M
2023-09-11 36.30 36.57 35.73 35.99 5.8M
2023-09-08 35.88 36.01 35.50 35.88 2.3M
2023-09-07 36.35 36.41 35.49 35.85 5.3M
2023-09-06 38.43 38.74 37.56 37.89 5.3M
2023-09-05 38.50 38.87 37.05 38.26 8.8M
2023-09-01 40.00 40.90 39.71 40.38 5.6M
2023-08-31 39.76 39.81 39.10 39.31 3.0M
2023-08-30 39.14 40.05 39.09 39.78 3.2M
2023-08-29 40.00 40.18 39.59 39.98 2.1M
2023-08-28 39.14 39.82 39.05 39.54 3.3M
2023-08-25 39.28 39.46 38.27 39.15 3.5M
2023-08-24 40.03 40.86 39.56 39.60 4.3M
2023-08-23 38.66 39.86 38.56 39.33 3.6M
2023-08-22 38.50 38.50 37.96 38.05 2.5M
2023-08-21 37.43 38.23 37.38 37.70 5.0M
2023-08-18 37.15 37.95 36.82 37.61 3.7M
2023-08-17 40.04 40.24 38.41 38.48 6.0M
2023-08-16 38.89 39.53 38.50 39.35 3.9M
2023-08-15 39.98 40.12 39.21 39.61 2.2M
2023-08-14 39.73 40.52 39.32 40.04 2.8M
2023-08-11 40.24 40.72 39.95 40.52 4.2M
2023-08-10 42.05 43.59 41.28 41.36 8.8M
2023-08-09 40.86 41.17 40.59 40.88 5.5M
2023-08-08 39.38 40.02 39.12 39.94 4.2M
2023-08-07 40.44 40.50 39.97 40.46 2.3M
2023-08-04 40.00 40.50 39.74 39.75 2.6M
2023-08-03 39.05 39.91 39.05 39.74 3.1M
2023-08-02 39.30 39.35 38.08 38.32 3.2M
2023-08-01 40.32 40.97 40.11 40.36 2.7M
2023-07-31 40.00 41.21 39.95 41.04 6.6M
2023-07-28 39.17 39.77 39.00 39.56 3.4M
2023-07-27 38.50 38.63 37.52 37.61 2.3M
2023-07-26 37.48 38.50 37.39 38.42 2.4M
2023-07-25 38.50 39.22 37.80 37.92 4.3M
2023-07-24 36.24 38.50 36.07 37.90 3.2M
2023-07-21 37.13 37.27 36.50 36.71 1.7M
2023-07-20 36.65 36.93 36.27 36.54 6.2M
2023-07-19 36.59 36.78 36.23 36.75 2.1M
2023-07-18 36.94 37.30 36.00 36.09 2.6M
2023-07-17 36.65 37.03 36.33 36.97 2.7M
2023-07-14 37.30 37.35 36.36 36.91 3.2M
2023-07-13 37.78 38.16 37.60 38.01 5.5M
2023-07-12 36.64 37.47 36.24 37.18 5.8M
2023-07-11 35.62 35.98 35.23 35.88 2.6M
2023-07-10 34.24 35.34 34.17 35.26 2.9M
2023-07-07 33.96 34.89 33.82 34.58 2.3M
2023-07-06 34.19 34.54 33.42 33.72 4.1M
2023-07-05 35.17 35.46 34.78 35.11 3.3M
2023-07-03 35.56 35.74 35.05 35.21 2.8M
2023-06-30 34.70 35.14 34.61 35.00 3.3M
2023-06-29 34.40 34.88 34.39 34.67 3.1M
2023-06-28 34.43 34.99 34.15 34.92 2.5M
2023-06-27 35.00 35.15 34.63 34.88 2.8M
2023-06-26 34.20 34.42 33.94 33.99 3.2M
2023-06-23 34.96 35.22 34.03 34.28 3.2M
2023-06-22 35.05 35.37 34.68 34.86 2.8M
2023-06-21 34.97 35.40 34.72 35.21 6.1M
2023-06-20 34.87 35.42 34.64 34.70 3.3M
2023-06-16 36.00 36.13 35.64 36.00 4.1M
2023-06-15 36.10 36.14 35.10 35.86 4.6M
2023-06-14 35.51 36.35 35.50 35.92 5.3M
2023-06-13 37.80 37.91 36.10 36.18 7.0M
2023-06-12 37.24 37.69 36.75 36.79 7.4M
2023-06-09 36.37 37.84 36.20 37.78 8.7M
2023-06-08 35.72 36.19 35.22 36.15 12.4M
2023-06-07 35.01 35.41 34.04 34.29 5.3M
2023-06-06 34.42 35.63 34.32 35.12 4.9M
2023-06-05 34.23 34.45 33.89 33.96 3.8M
2023-06-02 33.47 34.56 33.47 34.42 7.7M
2023-06-01 30.81 32.33 30.77 32.23 10.8M
2023-05-31 32.00 32.36 31.21 31.58 17.9M
2023-05-30 31.14 31.76 30.82 31.38 7.4M
2023-05-26 31.45 31.77 31.06 31.49 4.1M
2023-05-25 30.85 31.53 30.70 31.21 9.3M
2023-05-24 32.40 32.59 31.43 32.02 6.7M
2023-05-23 33.51 33.59 32.71 32.96 4.4M
2023-05-22 34.09 34.27 33.81 33.91 5.1M
2023-05-19 33.25 33.48 32.83 33.25 3.3M
2023-05-18 34.43 34.44 33.15 33.57 5.1M
2023-05-17 33.18 33.76 32.95 33.75 5.3M
2023-05-16 33.59 33.96 33.13 33.95 2.9M
2023-05-15 33.68 34.38 32.80 34.24 4.8M
2023-05-12 33.27 33.50 32.82 33.05 4.7M
2023-05-11 32.39 34.03 32.30 33.42 3.7M
2023-05-10 32.76 32.81 32.13 32.52 3.5M
2023-05-09 31.95 32.67 31.84 32.48 5.5M
2023-05-08 33.15 33.34 32.92 33.15 3.5M
2023-05-05 32.89 33.36 32.88 33.10 3.7M
2023-05-04 32.84 33.49 32.67 32.94 4.0M
2023-05-03 34.04 34.23 32.67 32.91 9.3M
2023-05-02 34.86 35.02 33.57 34.52 3.4M
2023-05-01 35.30 35.67 35.18 35.29 1.8M
2023-04-28 35.03 35.78 34.57 35.51 3.7M
2023-04-27 35.06 35.38 34.69 35.01 7.1M
2023-04-26 35.49 35.79 34.82 34.92 2.8M
2023-04-25 35.15 35.38 34.34 35.11 4.8M
2023-04-24 36.00 36.10 35.11 35.79 4.2M
2023-04-21 36.50 36.83 35.78 36.57 2.6M
2023-04-20 36.83 37.67 36.66 36.96 2.3M
2023-04-19 37.30 37.88 37.02 37.14 3.0M
2023-04-18 36.82 37.82 36.73 37.65 3.4M
2023-04-17 36.44 36.82 36.19 36.55 3.4M
2023-04-14 35.51 35.60 35.02 35.48 3.2M
2023-04-13 36.05 36.36 35.58 35.73 3.1M
2023-04-12 36.70 36.81 35.17 35.26 6.4M
2023-04-11 38.10 38.47 37.06 37.08 3.0M
2023-04-10 37.44 38.02 37.23 37.80 2.2M
2023-04-06 37.22 37.76 36.84 37.64 3.2M
2023-04-05 37.43 37.43 36.36 36.74 1.6M
2023-04-04 37.14 37.78 36.97 37.55 1.7M
2023-04-03 37.72 37.91 37.01 37.40 2.6M
2023-03-31 37.15 37.89 37.05 37.67 4.4M
2023-03-30 36.19 37.40 36.07 36.98 5.6M
2023-03-29 35.59 36.20 35.43 36.15 5.3M
2023-03-28 36.77 37.11 35.59 35.75 4.3M
2023-03-27 36.03 36.23 35.71 36.11 3.3M
2023-03-24 36.99 37.07 36.10 36.22 4.5M
2023-03-23 38.03 38.57 36.76 37.39 3.4M
2023-03-22 38.10 38.22 37.13 37.19 3.4M
2023-03-21 36.91 38.26 36.91 38.10 4.7M
2023-03-20 35.21 36.77 35.07 36.44 7.2M
2023-03-17 37.89 37.94 36.00 36.65 11.7M
2023-03-16 36.43 37.40 36.20 37.39 3.7M
2023-03-15 36.66 36.91 35.90 36.38 5.3M
2023-03-14 37.49 37.85 36.95 37.81 4.3M
2023-03-13 36.20 37.53 36.10 37.28 7.0M
2023-03-10 35.98 36.90 35.70 36.08 5.0M
2023-03-09 35.93 36.11 34.90 35.03 6.2M
2023-03-08 37.73 37.75 36.40 36.94 5.8M
2023-03-07 39.32 39.47 36.58 37.53 9.3M
2023-03-06 39.50 39.53 38.51 38.61 7.1M
2023-03-03 37.56 39.13 37.50 38.72 5.9M
2023-03-02 37.30 37.88 36.89 37.87 5.0M
2023-03-01 37.29 37.98 36.91 37.73 6.1M
2023-02-28 35.50 36.50 35.23 35.55 5.5M
2023-02-27 35.07 35.85 34.87 35.49 5.2M
2023-02-24 35.09 35.27 34.39 34.79 3.9M
2023-02-23 37.39 37.49 35.67 36.28 5.9M
2023-02-22 36.79 36.99 36.21 36.77 2.7M
2023-02-21 35.83 37.13 35.77 36.40 5.9M
2023-02-17 36.85 37.08 36.35 36.47 2.9M
2023-02-16 37.90 38.21 37.40 38.05 2.8M
2023-02-15 37.31 37.85 36.76 37.83 3.9M
2023-02-14 37.34 37.99 37.19 37.78 5.0M
2023-02-13 37.25 38.19 37.03 37.85 5.4M
2023-02-10 36.32 36.99 36.32 36.57 3.9M
2023-02-09 37.95 38.44 37.43 37.69 5.5M
2023-02-08 36.99 37.96 36.86 37.08 5.4M
2023-02-07 37.11 37.36 36.84 37.08 4.7M
2023-02-06 35.15 36.43 34.79 36.16 3.8M
2023-02-03 36.32 36.49 35.48 35.77 4.3M
2023-02-02 37.59 37.64 36.03 36.44 4.5M
2023-02-01 37.91 39.22 37.00 37.64 4.4M
2023-01-31 37.02 37.89 36.67 36.76 5.2M
2023-01-30 37.61 37.88 37.09 37.45 6.0M
2023-01-27 40.00 40.17 39.15 39.41 3.6M
2023-01-26 40.07 40.08 39.50 40.06 4.3M
2023-01-25 38.70 39.90 38.55 39.73 4.1M
2023-01-24 37.62 38.75 37.50 38.63 3.3M
2023-01-23 38.31 38.69 37.97 38.03 1.6M
2023-01-20 38.80 39.09 38.02 38.28 4.8M
2023-01-19 37.31 38.14 37.04 37.58 5.0M
2023-01-18 36.84 37.23 36.07 36.37 5.3M
2023-01-17 36.55 36.81 35.64 36.32 5.1M
2023-01-13 37.52 38.41 37.39 37.53 3.9M
2023-01-12 36.14 37.17 35.99 36.98 4.4M
2023-01-11 36.70 37.12 36.42 36.52 4.5M
2023-01-10 37.72 38.22 37.03 37.65 5.0M
2023-01-09 39.00 39.01 36.85 37.68 9.1M
2023-01-06 37.40 38.49 37.13 38.33 4.8M
2023-01-05 37.83 38.71 37.64 38.30 5.6M
2023-01-04 37.17 38.22 36.94 38.13 8.8M
2023-01-03 35.01 35.97 34.96 35.69 5.3M