CoinXview 资产App
ZH
币种: 1,239交易所: 22市值: $2.52T −0.80%24h 量: $24.29B市值占比: BTC 58.9% ETH 10.0%ETH Gas: 0.32 gwei恐惧与贪婪: 36/100

Tencent Holdings（TENCENTG）价格历史

每日开盘、最高、最低、收盘价与成交额（UTC），取自 TENCENTG 成交量最大的交易所。显示最近 365 天。

月度收益 TENCENTG

年1月2月3月4月5月6月7月8月9月10月11月12月全年
2026———————-4.5%-4.5%-11%+9.1%—-11%

每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。

下载完整历史（CSV，可用 Excel 打开）

日期开盘最高最低收盘成交额涨跌
2026/11/10$53.11$54.10$53.11 $53.26$13.97K+0.28%
2026/11/09$53.43$54.34$53.00 $53.13$68.34K-0.56%
2026/11/08$53.43$53.56$53.36 $53.42$1.27K-0.02%
2026/11/07$53.50$53.58$53.44 $53.45$990.29-0.09%
2026/11/06$53.02$54.70$53.00 $53.46$29.50K+0.83%
2026/11/05$52.31$54.87$52.11 $52.99$41.62K+1.30%
2026/11/04$50.75$52.44$50.49 $52.24$87.37K+2.94%
2026/11/03$50.07$51.27$49.83 $50.81$181.19K+1.48%
2026/11/02$49.48$50.78$49.37 $50.06$13.46K+1.17%
2026/11/01$48.83$49.39$48.75 $49.35$2.56K+1.06%
2026/10/31$48.77$49.00$48.64 $48.83$8.80K+0.12%
2026/10/30$47.18$49.52$47.07 $48.77$46.13K+3.37%
2026/10/29$49.42$49.42$46.00 $47.29$34.75K-4.31%
2026/10/28$49.43$49.93$49.24 $49.32$20.08K-0.22%
2026/10/27$49.53$49.82$49.11 $49.46$10.75K-0.14%
2026/10/26$49.35$49.92$49.19 $49.43$10.47K+0.16%
2026/10/25$49.11$49.38$49.10 $49.38$1.89K+0.55%
2026/10/24$49.03$49.16$48.94 $49.09$2.59K+0.12%
2026/10/23$49.14$49.92$48.56 $49.06$12.54K-0.16%
2026/10/22$50.87$51.04$48.91 $49.14$11.19K-3.40%
2026/10/21$52.91$53.44$50.63 $50.87$16.08K-3.86%
2026/10/20$52.82$53.02$52.24 $52.91$12.48K+0.17%
2026/10/19$53.11$53.51$52.78 $52.83$6.46K-0.53%
2026/10/18$53.10$53.11$53.00 $53.04$1.17K-0.11%
2026/10/17$53.08$53.19$53.04 $53.10$2.10K+0.04%
2026/10/16$53.66$54.72$53.08 $53.39$4.92K-0.50%
2026/10/15$53.38$53.88$53.37 $53.64$29.02K+0.49%
2026/10/14$54.40$54.93$53.38 $53.38$8.30K-1.87%
2026/10/13$54.23$54.69$53.51 $54.28$17.04K+0.09%
2026/10/12$54.60$54.86$54.21 $54.24$46.54K-0.66%
2026/10/11$54.74$54.83$54.45 $54.61$7.64K-0.24%
2026/10/10$54.61$54.79$54.54 $54.65$3.04K+0.07%
2026/10/09$52.73$54.76$52.73 $54.59$979.14+3.53%
2026/10/08$53.62$54.13$52.53 $52.76$19.08K-1.60%
2026/10/07$54.72$54.72$53.47 $53.62$15.01K-2.01%
2026/10/06$54.60$54.86$54.35 $54.72$2.91K+0.22%
2026/10/05$54.24$54.71$53.51 $54.71$1.99K+0.87%
2026/10/04$53.67$54.15$53.61 $54.15$367.86+0.89%
2026/10/03$53.57$53.76$53.46 $53.66$298.72+0.17%
2026/10/02$54.33$54.33$53.23 $53.46$12.74K-1.60%
2026/10/01$54.67$54.93$54.01 $54.33$3.54K-0.62%
2026/09/30$55.02$55.04$54.15 $54.57$3.78K-0.82%
2026/09/29$56.09$56.11$54.63 $55.01$3.77K-1.93%
2026/09/28$55.82$56.83$55.76 $56.08$2.46K+0.47%
2026/09/27$55.77$55.91$55.67 $55.84$297.21+0.13%
2026/09/26$55.78$55.89$55.67 $55.85$985.98+0.13%
2026/09/25$56.04$56.10$55.02 $55.78$1.74K-0.46%
2026/09/24$56.40$56.76$55.27 $56.04$2.73K-0.64%
2026/09/23$58.04$58.32$55.88 $56.39$5.12K-2.84%
2026/09/22$55.48$58.97$55.38 $58.10$17.39K+4.72%
2026/09/21$53.99$55.48$53.99 $55.42$3.98K+2.65%
2026/09/20$54.07$54.08$53.97 $54.08$166.39+0.02%
2026/09/19$54.00$54.15$53.88 $53.97$1.30K-0.06%
2026/09/18$54.76$54.91$53.88 $53.92$15.55K-1.53%
2026/09/17$55.07$55.27$54.51 $54.76$3.02K-0.56%
2026/09/16$55.63$55.78$54.88 $55.11$3.93K-0.93%
2026/09/15$55.32$56.56$54.93 $55.73$4.41K+0.74%
2026/09/14$54.82$55.41$54.25 $55.31$2.37K+0.89%
2026/09/13$54.81$54.89$54.71 $54.85$606.79+0.07%
2026/09/12$54.82$54.85$54.64 $54.81$785.33-0.02%
2026/09/11$54.21$54.92$54.17 $54.77$13.20K+1.03%
2026/09/10$55.36$55.43$54.16 $54.27$10.16K-1.97%
2026/09/09$55.96$56.05$55.29 $55.41$24.24K-0.98%
2026/09/08$56.31$56.45$55.66 $55.96$43.48K-0.62%
2026/09/07$56.96$56.96$56.04 $56.31$61.48K-1.14%
2026/09/06$56.95$57.00$56.74 $56.96$41.76K+0.02%
2026/09/05$56.49$56.95$56.49 $56.95$10.23K+0.81%
2026/09/04$55.90$57.00$55.90 $56.61$21.13K+1.27%
2026/09/03$56.18$56.80$55.42 $55.90$14.05K-0.50%
2026/09/02$56.32$56.42$55.65 $56.21$5.83K-0.20%
2026/09/01$57.17$57.17$56.27 $56.42$5.77K-1.31%
2026/08/31$57.85$57.91$56.71 $57.17$4.77K-1.18%
2026/08/30$57.50$57.91$57.40 $57.91$496.85+0.71%
2026/08/29$57.74$57.85$57.38 $57.50$615.18-0.42%
2026/08/28$57.33$59.02$57.03 $57.61$4.78K+0.49%
2026/08/27$57.16$57.45$57.01 $57.33$5.24K+0.30%
2026/08/26$56.75$57.70$56.73 $57.03$4.45K+0.49%
2026/08/25$56.69$56.86$56.08 $56.80$6.30K+0.19%
2026/08/24$58.28$58.28$56.22 $56.69$5.37K-2.73%
2026/08/23$58.15$58.36$57.88 $58.16$3.94K+0.02%
2026/08/22$58.45$58.45$57.98 $58.15$420.00-0.51%
2026/08/21$57.95$58.51$56.95 $58.33$3.77K+0.66%
2026/08/20$57.33$58.41$57.33 $57.83$5.07K+0.87%
2026/08/19$56.46$57.65$55.97 $57.24$3.98K+1.38%
2026/08/18$58.02$58.24$56.07 $56.58$10.42K-2.48%
2026/08/17$57.07$58.16$56.93 $58.09$43.64K+1.79%
2026/08/16$56.67$57.07$56.58 $57.07$14.60K+0.71%
2026/08/15$56.33$56.85$55.84 $56.64$5.29K+0.55%
2026/08/14$56.66$56.91$55.98 $56.48$24.79K-0.32%
2026/08/13$57.26$58.15$56.03 $56.44$60.63K-1.43%
2026/08/12$59.97$60.27$56.83 $57.25$54.64K-4.54%
2026/08/11$61.94$62.03$59.59 $59.95$168.33K-3.21%
2026/08/10$61.39$62.24$60.75 $61.62$96.50K+0.37%
2026/08/09$61.86$62.07$60.74 $61.25$5.68K-0.99%
2026/08/08$61.96$62.32$61.37 $62.07$6.41K+0.18%
2026/08/07$61.23$62.32$60.74 $61.91$128.49K+1.11%
2026/08/06$61.58$62.33$60.78 $60.99$123.63K-0.96%
2026/08/05$62.74$63.78$61.08 $61.55$303.75K-1.90%
2026/08/04$63.54$63.76$61.44 $62.71$121.24K-1.31%
2026/08/03$61.83$63.73$61.61 $63.53$229.48K+2.75%
2026/08/02$61.29$62.12$61.06 $61.78$4.04K+0.80%
2026/08/01$59.87$61.58$59.54 $61.04$8.81K+1.95%
2026/07/31$61.12$62.82$59.36 $60.06$130.42K-1.73%
2026/07/30$60.99$61.28$59.94 $61.17$36.35K+0.30%
全部栏目