Trip.com Group Ltd (9961)

9961
🏛️ 香港 →
582.50
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 276.60 278.60 274.60 277.60 0.9M
2023-12-28 268.00 278.40 267.00 276.60 0.9M
2023-12-27 265.00 267.80 261.40 265.80 0.8M
2023-12-22 267.00 270.00 263.20 263.60 1.0M
2023-12-21 265.60 267.80 263.80 267.00 0.8M
2023-12-20 267.40 268.20 264.60 265.60 0.7M
2023-12-19 260.60 265.40 258.20 264.60 0.7M
2023-12-18 266.60 266.60 261.00 262.80 1.2M
2023-12-15 263.00 268.80 262.40 266.60 2.4M
2023-12-14 264.00 264.80 259.60 261.20 2.1M
2023-12-13 265.80 267.80 263.60 264.80 1.1M
2023-12-12 259.80 265.80 256.60 265.00 1.0M
2023-12-11 256.00 258.80 252.20 257.60 1.2M
2023-12-08 256.80 263.60 256.00 260.80 1.2M
2023-12-07 254.40 257.20 251.40 256.20 1.1M
2023-12-06 258.00 260.40 253.60 257.60 1.6M
2023-12-05 264.00 264.00 256.60 258.00 1.5M
2023-12-04 270.60 270.60 262.80 264.00 1.0M
2023-12-01 273.00 273.40 268.00 269.20 1.4M
2023-11-30 272.80 276.40 269.00 274.60 2.5M
2023-11-29 277.60 278.80 270.60 272.80 1.3M
2023-11-28 282.40 282.40 275.00 275.00 0.8M
2023-11-27 276.00 280.00 274.40 279.60 1.1M
2023-11-24 276.80 280.20 273.00 276.00 1.4M
2023-11-23 269.20 277.40 269.20 276.80 1.2M
2023-11-22 256.80 272.00 256.80 264.40 2.8M
2023-11-21 282.00 288.60 274.20 275.60 2.5M
2023-11-20 278.00 281.20 276.20 280.40 0.9M
2023-11-17 273.40 277.00 271.40 274.00 0.6M
2023-11-16 278.00 278.60 270.20 273.40 1.1M
2023-11-15 278.60 279.80 274.80 278.20 1.4M
2023-11-14 273.40 278.00 272.00 272.00 0.7M
2023-11-13 261.80 270.60 261.80 269.20 0.9M
2023-11-10 262.00 263.80 260.40 260.60 0.7M
2023-11-09 262.00 263.80 260.20 262.40 0.5M
2023-11-08 263.80 266.20 261.00 261.80 0.7M
2023-11-07 265.80 267.80 264.80 265.40 0.5M
2023-11-06 266.00 269.80 264.60 268.80 0.7M
2023-11-03 258.40 261.20 256.00 260.20 1.0M
2023-11-02 265.20 266.40 259.40 260.60 0.5M
2023-11-01 264.60 267.00 261.00 262.20 1.0M
2023-10-31 276.40 276.40 268.00 268.80 0.9M
2023-10-30 274.60 282.20 274.60 279.60 1.0M
2023-10-27 274.00 279.80 271.20 277.20 1.6M
2023-10-26 269.00 271.60 267.20 269.40 0.7M
2023-10-25 270.20 272.60 265.00 266.00 1.0M
2023-10-24 263.80 264.40 257.60 258.60 1.5M
2023-10-20 254.00 257.00 252.40 252.60 1.0M
2023-10-19 255.80 257.00 253.80 253.80 0.9M
2023-10-18 258.80 259.20 255.00 258.20 0.7M
2023-10-17 262.60 264.80 256.80 258.80 1.1M
2023-10-16 260.00 260.60 254.40 255.60 0.8M
2023-10-13 265.20 269.60 260.60 261.80 2.0M
2023-10-12 273.60 274.60 271.20 271.80 1.6M
2023-10-11 267.60 271.20 265.80 265.80 1.1M
2023-10-10 261.80 265.40 260.40 261.80 0.9M
2023-10-09 260.60 262.60 258.20 259.80 0.7M
2023-10-06 260.20 262.80 258.80 260.60 0.6M
2023-10-05 259.60 261.40 256.40 257.60 0.8M
2023-10-04 263.80 263.80 256.00 259.00 1.9M
2023-10-03 273.00 273.00 266.20 269.20 1.0M
2023-09-29 271.60 282.20 271.60 279.20 1.3M
2023-09-28 277.60 279.60 271.20 272.20 0.9M
2023-09-27 278.00 282.20 276.80 277.60 0.9M
2023-09-26 278.20 279.20 274.40 275.80 1.1M
2023-09-25 286.60 286.60 274.40 275.20 1.0M
2023-09-22 280.20 288.40 277.00 287.40 1.2M
2023-09-21 280.00 281.00 277.60 280.40 0.9M
2023-09-20 283.20 283.60 278.20 279.60 0.9M
2023-09-19 283.00 283.80 279.00 283.20 0.8M
2023-09-18 280.80 286.00 279.00 282.60 1.8M
2023-09-15 279.00 287.60 277.00 284.40 4.9M
2023-09-14 284.60 285.60 277.80 281.40 1.1M
2023-09-13 286.00 287.60 282.60 285.60 1.3M
2023-09-12 283.00 285.40 279.20 284.00 1.5M
2023-09-11 281.80 290.20 280.00 288.20 2.6M
2023-09-07 301.00 301.00 290.20 290.80 1.8M
2023-09-06 301.60 303.60 296.20 302.20 1.8M
2023-09-05 329.40 329.40 301.20 304.00 3.4M
2023-09-04 311.80 329.80 311.80 329.80 4.0M
2023-08-31 310.40 313.60 307.20 309.40 1.7M
2023-08-30 313.80 315.40 305.60 306.80 0.7M
2023-08-29 306.80 312.20 305.80 310.40 1.1M
2023-08-28 320.80 321.80 308.00 308.80 1.1M
2023-08-25 317.60 317.60 311.20 311.60 1.1M
2023-08-24 311.60 319.20 310.00 317.80 1.9M
2023-08-23 298.80 305.60 298.80 304.00 1.3M
2023-08-22 295.00 302.20 292.60 298.80 1.2M
2023-08-21 295.40 299.40 290.40 294.20 1.4M
2023-08-18 304.00 305.00 298.20 299.60 1.4M
2023-08-17 309.80 314.80 304.00 311.20 1.3M
2023-08-16 313.00 316.20 310.40 314.60 0.9M
2023-08-15 312.00 319.80 312.00 314.00 0.7M
2023-08-14 315.80 316.80 306.40 314.80 1.0M
2023-08-11 326.20 326.40 318.40 320.00 1.5M
2023-08-10 319.80 330.20 319.40 326.40 2.2M
2023-08-09 312.60 318.20 312.40 317.80 1.1M
2023-08-08 315.00 320.00 313.20 314.80 1.1M
2023-08-07 313.40 315.20 307.60 315.00 0.5M
2023-08-04 310.80 315.60 310.40 314.40 1.1M
2023-08-03 301.40 308.00 300.80 305.40 0.9M
2023-08-02 316.40 316.40 308.60 310.20 0.9M
2023-08-01 317.40 324.80 316.00 318.00 1.3M
2023-07-31 314.20 318.00 309.40 311.40 2.1M
2023-07-28 301.20 308.00 297.20 307.60 1.3M
2023-07-27 299.00 302.60 298.60 301.20 0.8M
2023-07-26 294.60 296.80 293.00 296.00 0.9M
2023-07-25 290.80 297.00 290.80 296.60 1.3M
2023-07-24 285.60 288.80 280.40 283.40 0.8M
2023-07-21 287.60 290.00 283.80 289.40 0.5M
2023-07-20 283.00 291.60 283.00 288.20 0.7M
2023-07-19 282.40 287.80 281.00 286.00 0.7M
2023-07-18 285.60 291.80 285.40 288.80 0.9M
2023-07-14 295.80 296.00 288.60 291.80 1.1M
2023-07-13 290.00 297.00 290.00 294.20 1.6M
2023-07-12 280.00 285.40 279.00 285.00 1.0M
2023-07-11 275.00 279.00 273.00 277.60 1.2M
2023-07-10 267.60 271.80 265.40 267.60 0.9M
2023-07-07 265.80 265.80 256.80 262.40 1.4M
2023-07-06 273.20 274.20 267.40 269.80 1.3M
2023-07-05 284.00 284.00 274.40 275.40 0.8M
2023-07-04 280.00 284.20 278.00 284.00 1.0M
2023-07-03 271.80 281.00 271.80 280.00 1.0M
2023-06-30 275.80 276.40 269.80 272.60 1.1M
2023-06-29 277.60 279.20 270.80 273.20 1.2M
2023-06-28 274.60 275.20 268.00 274.40 0.9M
2023-06-27 268.60 272.00 266.80 271.20 0.9M
2023-06-26 270.20 272.80 266.20 267.80 1.1M
2023-06-23 274.80 276.60 271.20 275.40 1.2M
2023-06-21 275.40 279.20 273.40 274.60 1.5M
2023-06-20 280.20 280.20 275.60 278.20 0.9M
2023-06-19 281.00 283.00 277.60 281.40 1.4M
2023-06-16 283.00 285.60 280.00 282.20 4.2M
2023-06-15 281.60 283.00 278.60 281.80 2.8M
2023-06-14 286.80 289.00 279.00 281.60 2.6M
2023-06-13 293.40 298.20 290.20 297.20 2.0M
2023-06-12 292.20 293.80 287.40 292.20 2.4M
2023-06-09 283.20 287.40 278.60 284.80 3.8M
2023-06-08 275.60 282.80 275.60 282.40 2.5M
2023-06-07 273.40 273.40 265.40 268.60 1.7M
2023-06-06 268.20 273.20 264.00 270.00 1.7M
2023-06-05 269.80 270.40 263.00 268.20 2.2M
2023-06-02 248.80 261.20 248.20 256.80 5.6M
2023-06-01 250.80 251.60 241.00 241.60 1.9M
2023-05-31 245.40 251.20 240.60 251.20 5.6M
2023-05-30 248.40 251.80 243.20 246.20 0.8M
2023-05-29 244.80 253.80 244.80 247.40 1.0M
2023-05-25 251.00 251.60 242.40 244.00 1.7M
2023-05-24 257.00 258.80 252.60 253.00 0.9M
2023-05-23 265.60 267.00 260.40 261.60 1.1M
2023-05-22 262.00 267.60 260.20 264.60 0.8M
2023-05-19 266.00 266.00 258.40 258.80 1.1M
2023-05-18 263.00 270.40 263.00 269.60 1.3M
2023-05-17 269.80 270.40 258.20 259.20 0.9M
2023-05-16 267.60 268.80 263.20 264.00 0.8M
2023-05-15 257.40 265.80 257.40 263.40 1.3M
2023-05-12 261.60 262.20 256.00 257.40 1.2M
2023-05-11 256.00 256.80 251.80 254.00 0.8M
2023-05-10 252.80 261.20 250.00 254.20 1.0M
2023-05-09 261.60 261.60 250.60 251.20 0.9M
2023-05-08 265.00 265.00 258.40 261.00 0.6M
2023-05-05 264.00 264.00 259.00 260.40 1.0M
2023-05-04 259.80 261.60 252.60 259.80 1.8M
2023-05-03 272.00 272.80 262.40 268.60 1.1M
2023-05-02 280.00 281.40 272.40 273.60 0.7M
2023-04-28 275.00 277.80 273.40 274.80 0.7M
2023-04-27 276.40 278.20 274.20 276.60 0.6M
2023-04-26 273.40 280.40 273.40 278.80 1.0M
2023-04-25 281.00 283.00 270.20 274.00 1.2M
2023-04-24 285.20 289.20 280.80 284.40 0.5M
2023-04-21 291.60 291.60 284.20 286.60 1.0M
2023-04-20 293.40 296.80 290.60 291.60 0.6M
2023-04-19 293.20 297.60 290.00 294.00 1.1M
2023-04-18 287.00 289.40 284.80 288.40 0.6M
2023-04-17 277.20 287.80 277.20 287.20 1.0M
2023-04-14 283.00 285.60 279.60 281.60 0.8M
2023-04-13 278.00 283.40 278.00 282.80 1.2M
2023-04-12 294.40 294.40 285.20 287.20 0.8M
2023-04-11 293.60 302.60 293.20 297.20 0.7M
2023-04-06 288.80 294.40 288.00 293.40 0.8M
2023-04-04 296.00 296.00 288.80 294.00 1.2M
2023-04-03 294.80 298.00 290.00 294.60 0.9M
2023-03-31 294.00 296.00 290.60 293.80 1.4M
2023-03-30 282.20 285.60 278.80 284.00 1.2M
2023-03-29 288.80 289.60 280.40 281.80 1.3M
2023-03-28 287.40 287.40 280.00 282.40 1.1M
2023-03-27 287.00 289.00 280.60 281.60 1.6M
2023-03-24 297.00 299.20 290.40 294.00 1.4M
2023-03-23 293.60 300.60 291.60 299.80 1.3M
2023-03-22 296.00 303.40 296.00 300.00 1.5M
2023-03-21 284.60 292.00 282.00 291.20 1.2M
2023-03-20 299.20 299.20 277.20 281.40 2.0M
2023-03-17 289.60 299.80 289.60 299.20 3.2M
2023-03-16 288.80 294.80 283.80 288.40 1.7M
2023-03-15 297.80 301.80 292.00 296.60 1.0M
2023-03-14 295.00 299.20 290.40 293.40 2.0M
2023-03-13 284.60 299.00 284.60 294.20 2.5M
2023-03-10 276.80 283.40 274.40 280.00 2.2M
2023-03-09 294.60 294.60 283.20 283.40 1.5M
2023-03-08 296.00 299.00 290.40 297.40 2.4M
2023-03-07 310.00 321.80 308.20 314.40 2.4M
2023-03-06 301.40 311.60 301.00 310.00 1.6M
2023-03-03 297.00 300.60 293.80 296.40 0.7M
2023-03-02 290.00 298.40 290.00 296.80 1.0M
2023-03-01 277.60 293.40 277.60 291.80 1.2M
2023-02-28 278.20 282.60 274.60 277.60 0.8M
2023-02-27 274.60 281.20 273.20 275.80 1.1M
2023-02-24 282.00 288.60 278.00 278.20 1.2M
2023-02-23 287.00 294.80 286.80 290.60 1.2M
2023-02-22 282.40 287.80 280.40 282.60 0.6M
2023-02-21 290.40 292.20 283.60 284.20 0.7M
2023-02-20 288.20 294.40 283.20 290.00 0.6M
2023-02-17 296.60 302.00 288.60 290.60 0.8M
2023-02-16 296.00 305.20 293.00 298.00 1.4M
2023-02-15 293.20 295.00 285.60 291.40 0.7M
2023-02-14 296.00 296.00 290.40 291.60 1.1M
2023-02-13 285.00 293.00 283.40 291.40 0.7M
2023-02-10 291.40 296.40 287.60 288.20 0.6M
2023-02-09 293.40 297.40 289.60 296.00 1.3M
2023-02-08 290.00 295.80 290.00 291.80 0.9M
2023-02-07 283.80 296.80 283.80 289.00 1.0M
2023-02-06 283.00 283.00 276.00 280.40 0.9M
2023-02-03 282.60 283.40 277.80 282.80 2.2M
2023-02-02 295.40 295.80 285.00 290.60 1.4M
2023-02-01 289.00 293.20 283.80 292.80 1.4M
2023-01-31 297.00 297.20 283.60 289.20 1.3M
2023-01-30 313.40 313.40 291.60 292.60 1.3M
2023-01-27 312.00 318.40 310.40 314.00 0.6M
2023-01-26 304.80 312.60 304.80 310.60 0.9M
2023-01-20 297.60 304.00 294.00 303.60 1.0M
2023-01-19 283.60 292.60 283.60 290.00 0.9M
2023-01-18 286.40 286.40 277.20 283.40 1.9M
2023-01-17 291.80 297.20 286.20 292.20 0.8M
2023-01-16 298.00 299.20 288.40 291.80 1.7M
2023-01-13 287.80 292.80 285.00 291.80 1.0M
2023-01-12 285.60 291.40 280.00 285.00 1.9M
2023-01-11 296.40 299.40 286.20 288.40 1.3M
2023-01-10 299.40 299.40 291.80 293.60 1.7M
2023-01-09 302.20 305.00 296.60 304.20 1.7M
2023-01-06 300.00 300.00 287.00 291.00 1.6M
2023-01-05 296.20 304.80 293.40 297.20 1.8M
2023-01-04 278.80 294.60 277.80 294.40 2.0M
2023-01-03 273.00 275.00 267.20 271.80 0.8M