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
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
2025-09-30 76.91 77.00 75.09 75.20 1.7M
2025-09-29 77.05 77.80 76.06 76.13 1.3M
2025-09-26 75.00 76.07 74.81 75.92 2.3M
2025-09-25 76.55 76.55 75.37 75.71 1.8M
2025-09-24 77.59 78.08 76.51 76.55 3.2M
2025-09-23 77.09 77.60 76.60 76.71 2.6M
2025-09-22 77.12 78.24 77.12 77.82 2.2M
2025-09-19 78.21 78.55 77.25 78.52 2.7M
2025-09-18 76.91 78.65 76.91 78.15 4.1M
2025-09-17 77.45 77.87 76.17 76.79 4.8M
2025-09-16 75.29 77.14 74.92 76.58 4.3M
2025-09-15 73.95 74.83 73.86 74.12 1.8M
2025-09-12 74.50 74.64 73.45 73.87 1.4M
2025-09-11 73.50 74.85 73.27 74.83 3.0M
2025-09-10 72.78 73.47 71.78 72.50 2.7M
2025-09-09 72.00 72.51 71.86 72.40 2.8M
2025-09-08 73.00 73.05 71.95 73.02 2.8M
2025-09-05 73.15 73.75 72.57 72.79 4.2M
2025-09-04 71.35 73.00 71.08 72.99 3.7M
2025-09-03 71.08 71.76 70.65 71.23 2.9M
2025-09-02 72.11 72.32 70.78 71.59 4.4M
2025-08-29 74.99 75.69 73.50 73.75 4.2M
2025-08-28 70.19 75.35 69.67 75.03 9.0M
2025-08-27 64.62 65.40 63.94 65.29 2.9M
2025-08-26 65.78 65.98 64.85 64.93 2.2M
2025-08-25 65.68 66.50 65.50 65.93 2.6M
2025-08-22 64.21 64.95 63.72 64.92 2.9M
2025-08-21 63.28 64.14 63.28 63.62 2.0M
2025-08-20 63.60 63.71 62.66 63.18 2.4M
2025-08-19 64.23 64.93 64.17 64.86 4.3M
2025-08-18 63.67 64.40 62.75 62.95 3.8M
2025-08-15 62.40 62.80 61.90 62.37 4.1M
2025-08-14 61.65 62.00 60.13 60.31 3.6M
2025-08-13 61.75 62.28 61.57 61.86 5.3M
2025-08-12 60.35 60.38 59.30 59.34 4.3M
2025-08-11 60.00 60.13 59.39 59.48 4.2M
2025-08-08 61.44 61.86 58.44 58.80 7.0M
2025-08-07 62.58 63.15 61.59 62.16 1.9M
2025-08-06 61.23 62.08 61.23 61.90 1.5M
2025-08-05 61.84 62.12 61.11 61.17 1.1M
2025-08-04 61.78 62.40 61.60 62.06 1.2M
2025-08-01 61.26 61.41 59.86 60.63 2.2M
2025-07-31 62.04 62.55 61.50 61.95 1.9M
2025-07-30 62.81 63.16 61.47 61.73 2.5M
2025-07-29 63.31 63.70 62.82 63.13 1.7M
2025-07-28 63.73 64.17 63.14 63.50 2.3M
2025-07-25 64.33 64.76 63.83 64.43 1.2M
2025-07-24 64.57 64.90 64.13 64.54 1.5M
2025-07-23 63.85 65.22 63.55 64.55 1.9M
2025-07-22 63.00 63.84 62.44 63.30 1.6M
2025-07-21 63.54 64.18 63.19 63.37 1.5M
2025-07-18 63.23 63.90 62.79 63.61 4.4M
2025-07-17 63.03 63.25 62.26 62.32 2.6M
2025-07-16 63.52 64.23 62.94 63.03 3.1M
2025-07-15 61.82 63.13 61.25 63.09 5.4M
2025-07-14 61.98 62.43 61.55 61.66 1.6M
2025-07-11 62.00 62.74 61.70 61.92 1.7M
2025-07-10 62.00 62.65 61.54 61.87 1.8M
2025-07-09 60.89 61.50 60.20 61.35 4.1M
2025-07-08 61.10 61.11 60.38 60.54 2.3M
2025-07-07 60.60 62.22 60.15 61.46 3.6M
2025-07-03 58.50 59.12 58.41 58.74 1.0M
2025-07-02 59.09 59.35 58.76 59.12 1.3M
2025-07-01 58.50 59.16 58.30 58.97 2.1M
2025-06-30 58.17 58.97 57.82 58.64 2.0M
2025-06-27 58.52 58.80 58.16 58.67 0.9M
2025-06-26 59.35 59.35 58.58 58.70 1.6M
2025-06-25 58.97 59.61 58.81 59.37 3.6M
2025-06-24 57.98 59.16 57.84 58.89 4.0M
2025-06-23 56.13 57.67 55.83 57.61 3.9M
2025-06-20 56.48 56.84 55.70 55.85 5.5M
2025-06-18 58.29 58.60 56.37 56.54 7.0M
2025-06-17 60.73 61.65 60.50 60.67 2.8M
2025-06-16 60.64 61.27 60.44 60.45 1.4M
2025-06-13 59.76 60.27 59.60 59.98 2.9M
2025-06-12 61.06 61.14 60.70 60.92 2.0M
2025-06-11 62.19 62.35 61.06 61.26 1.6M
2025-06-10 62.17 62.50 61.32 61.96 2.1M
2025-06-09 62.17 62.45 60.94 62.36 1.9M
2025-06-06 59.98 60.78 59.43 60.61 3.4M
2025-06-05 61.63 62.37 61.54 61.98 3.8M
2025-06-04 61.30 61.97 60.69 61.63 3.2M
2025-06-03 63.89 64.00 62.64 63.05 2.3M
2025-06-02 62.85 63.92 62.85 63.65 1.1M
2025-05-30 63.19 63.19 61.88 62.65 2.2M
2025-05-29 64.80 65.25 63.88 64.56 2.8M
2025-05-28 62.44 63.18 62.34 63.17 1.7M
2025-05-27 62.33 63.00 61.62 61.75 2.1M
2025-05-23 61.45 62.83 61.23 62.33 3.0M
2025-05-22 61.62 62.08 60.85 61.06 4.0M
2025-05-21 63.67 63.67 61.92 62.25 3.8M
2025-05-20 63.65 64.19 61.28 63.38 7.6M
2025-05-19 65.71 67.44 65.07 67.10 4.3M
2025-05-16 65.10 65.43 64.52 64.97 2.9M
2025-05-15 65.86 65.92 65.07 65.51 2.8M
2025-05-14 66.44 66.61 65.53 66.38 2.3M
2025-05-13 65.44 66.92 65.20 66.24 2.0M
2025-05-12 64.50 65.82 64.19 65.52 3.3M
2025-05-09 61.27 62.13 60.80 61.45 1.7M
2025-05-08 62.28 62.55 61.42 61.97 1.9M
2025-05-07 61.91 62.27 61.20 62.12 2.5M
2025-05-06 60.99 62.39 60.83 61.22 3.9M
2025-05-05 59.71 60.96 59.54 60.49 2.2M
2025-05-02 60.90 60.93 59.72 60.17 2.7M
2025-05-01 58.76 59.75 58.64 59.38 1.4M
2025-04-30 59.54 59.71 58.65 58.99 2.1M
2025-04-29 59.19 59.93 58.96 59.33 2.7M
2025-04-28 58.08 59.10 58.08 58.62 2.4M
2025-04-25 57.66 58.07 57.17 57.52 3.0M
2025-04-24 57.61 58.65 57.36 57.66 2.5M
2025-04-23 58.20 59.56 58.17 58.20 5.1M
2025-04-22 56.50 57.67 56.50 56.87 4.3M
2025-04-21 54.78 55.51 54.03 55.25 4.2M
2025-04-17 56.94 57.70 54.61 54.85 6.3M
2025-04-16 56.42 56.59 54.94 55.55 5.1M
2025-04-15 56.37 57.00 56.34 56.47 3.4M
2025-04-14 56.50 59.42 56.50 56.75 7.5M
2025-04-11 54.25 54.92 52.64 54.73 5.6M
2025-04-10 56.86 56.89 53.37 54.19 8.8M
2025-04-09 53.19 55.59 51.97 54.79 8.9M
2025-04-08 55.02 55.60 51.35 52.21 8.3M
2025-04-07 53.05 57.19 52.52 53.55 8.1M
2025-04-04 57.50 57.50 54.35 55.89 7.9M
2025-04-03 62.39 62.41 61.12 61.20 3.8M
2025-04-02 63.08 63.84 62.53 63.58 1.6M
2025-04-01 63.25 64.14 62.47 63.17 2.7M
2025-03-31 63.04 63.96 62.60 63.58 2.5M
2025-03-28 64.80 65.18 62.64 62.68 2.5M
2025-03-27 64.17 65.69 64.01 65.18 2.3M
2025-03-26 63.46 63.90 62.50 63.11 2.2M
2025-03-25 63.19 63.71 62.73 63.67 3.3M
2025-03-24 65.15 65.23 63.45 63.91 3.9M
2025-03-21 63.21 64.26 62.69 64.23 4.1M
2025-03-20 64.49 64.85 63.73 64.53 3.2M
2025-03-19 66.90 67.28 65.77 67.00 3.9M
2025-03-18 66.54 67.10 65.71 66.09 3.5M
2025-03-17 62.51 66.73 62.30 66.67 6.3M
2025-03-14 62.64 63.50 61.98 62.03 2.5M
2025-03-13 61.05 61.17 60.10 60.80 3.2M
2025-03-12 60.50 61.63 59.32 61.62 4.5M
2025-03-11 62.34 62.60 60.40 61.59 4.7M
2025-03-10 63.05 64.19 62.02 62.22 4.3M
2025-03-07 63.57 64.44 62.30 63.83 7.7M
2025-03-06 63.91 64.84 63.13 63.52 7.1M
2025-03-05 60.78 64.11 60.68 64.01 7.5M
2025-03-04 57.59 60.26 57.25 59.36 5.3M
2025-03-03 57.90 60.19 57.80 57.81 4.8M
2025-02-28 55.72 57.95 55.69 56.68 5.6M
2025-02-27 57.63 58.22 56.81 57.20 7.8M
2025-02-26 60.82 60.93 58.36 58.61 12.4M
2025-02-25 59.04 59.11 55.60 57.30 17.8M
2025-02-24 67.41 67.41 64.51 64.66 6.1M
2025-02-21 67.25 68.47 66.15 67.02 6.2M
2025-02-20 66.37 67.21 63.70 66.11 5.9M
2025-02-19 67.64 67.68 66.27 66.68 2.0M
2025-02-18 68.10 68.22 66.17 67.17 4.0M
2025-02-14 72.06 72.14 68.86 69.25 4.3M
2025-02-13 67.19 69.79 67.19 69.74 2.6M
2025-02-12 66.25 68.44 64.85 68.06 3.3M
2025-02-11 65.66 67.13 62.87 65.69 2.9M
2025-02-10 70.00 70.25 67.56 68.39 2.7M
2025-02-07 68.74 69.79 68.22 69.22 3.3M
2025-02-06 70.00 70.00 67.92 68.53 2.5M
2025-02-05 68.95 69.83 68.39 68.82 3.1M
2025-02-04 73.36 73.56 71.18 71.27 2.3M
2025-02-03 71.28 73.42 70.19 72.03 2.7M
2025-01-31 73.00 73.02 70.11 70.17 2.1M
2025-01-30 71.24 74.15 71.24 73.50 1.3M
2025-01-29 72.26 72.82 71.05 71.29 1.1M
2025-01-28 69.72 71.45 68.86 71.44 1.2M
2025-01-27 70.85 71.05 69.02 70.00 2.4M
2025-01-24 69.88 71.66 69.38 71.52 2.7M
2025-01-23 67.19 68.20 66.65 68.00 2.0M
2025-01-22 67.83 68.07 66.03 66.87 2.3M
2025-01-21 69.22 69.39 68.29 68.96 3.1M
2025-01-17 66.59 68.69 66.35 67.16 2.9M
2025-01-16 65.34 65.86 64.87 65.81 2.1M
2025-01-15 65.32 65.35 64.60 65.02 1.9M
2025-01-14 64.95 65.10 63.95 64.40 2.0M
2025-01-13 63.63 64.52 63.37 63.71 2.3M
2025-01-10 63.50 63.58 62.37 63.15 3.1M
2025-01-08 65.41 65.74 64.37 64.90 3.2M
2025-01-07 65.46 65.88 64.88 65.00 2.6M
2025-01-06 67.69 67.86 65.30 65.34 2.5M
2025-01-03 66.00 67.65 66.00 67.60 3.1M
2025-01-02 66.42 66.82 64.68 64.77 3.2M