Trip.com Group Ltd ADR（TCOM）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 43.86 | 44.37 | 43.59 | 43.63 | -0.48% | 2,469,800 |
| 2026-09-01 | 44.27 | 44.52 | 43.80 | 43.84 | -1.81% | 2,160,300 |
| 2026-08-31 | 45.66 | 45.98 | 44.64 | 44.65 | -1.54% | 1,970,300 |
| 2026-08-28 | 44.75 | 45.37 | 44.47 | 45.35 | +1.66% | 1,806,800 |
| 2026-08-27 | 44.94 | 44.99 | 44.49 | 44.61 | -1.17% | 2,182,100 |
| 2026-08-26 | 45.85 | 45.96 | 45.02 | 45.14 | -1.83% | 2,398,600 |
| 2026-08-25 | 45.54 | 46.03 | 45.40 | 45.98 | -0.09% | 1,183,286 |
| 2026-08-24 | 46.20 | 46.30 | 45.80 | 46.02 | -0.20% | 1,847,980 |
| 2026-08-21 | 46.53 | 46.53 | 45.89 | 46.11 | -0.69% | 1,513,600 |
| 2026-08-20 | 46.18 | 46.57 | 45.64 | 46.43 | -0.17% | 2,118,700 |
| 2026-08-19 | 45.18 | 46.67 | 45.18 | 46.51 | +4.40% | 3,335,800 |
| 2026-08-18 | 44.55 | 44.75 | 44.26 | 44.55 | -0.67% | 1,940,800 |
| 2026-08-17 | 44.86 | 45.15 | 44.25 | 44.85 | -0.29% | 2,101,000 |
| 2026-08-14 | 44.89 | 45.06 | 44.61 | 44.98 | -0.09% | 1,196,300 |
| 2026-08-13 | 45.20 | 45.29 | 44.70 | 45.02 | -1.23% | 2,398,400 |
| 2026-08-12 | 45.90 | 46.05 | 45.44 | 45.58 | -1.34% | 2,935,200 |
| 2026-08-11 | 46.05 | 46.54 | 45.78 | 46.20 | -1.95% | 1,536,900 |
| 2026-08-10 | 46.50 | 47.16 | 46.24 | 47.12 | +2.12% | 1,456,600 |
| 2026-08-07 | 45.95 | 46.28 | 45.68 | 46.14 | -0.22% | 1,494,700 |
| 2026-08-06 | 46.00 | 46.35 | 45.81 | 46.24 | +0.61% | 1,536,500 |
| 2026-08-05 | 47.05 | 47.09 | 45.90 | 45.96 | -1.88% | 2,023,000 |
| 2026-08-04 | 46.52 | 47.22 | 46.21 | 46.84 | -0.97% | 4,034,100 |
| 2026-08-03 | 46.51 | 47.48 | 46.35 | 47.30 | +0.62% | 4,581,700 |
| 2026-07-31 | 46.45 | 47.07 | 46.39 | 47.01 | +1.14% | 2,500,800 |
| 2026-07-30 | 46.32 | 46.55 | 45.47 | 46.48 | +1.04% | 3,855,900 |
| 2026-07-29 | 46.36 | 47.27 | 45.91 | 46.00 | +1.52% | 5,892,100 |
| 2026-07-28 | 44.50 | 45.76 | 44.22 | 45.31 | +1.21% | 4,089,000 |
| 2026-07-27 | 45.40 | 45.61 | 44.11 | 44.77 | +2.59% | 6,308,400 |
| 2026-07-24 | 43.40 | 44.06 | 43.37 | 43.64 | +1.44% | 2,186,700 |
| 2026-07-23 | 43.51 | 43.78 | 42.76 | 43.02 | +1.03% | 2,686,800 |
| 2026-07-22 | 43.48 | 43.48 | 42.50 | 42.58 | -2.45% | 2,423,900 |
| 2026-07-21 | 44.01 | 44.15 | 43.54 | 43.65 | -1.22% | 1,887,500 |
| 2026-07-20 | 44.78 | 44.94 | 43.33 | 44.19 | +4.10% | 4,183,800 |
| 2026-07-17 | 42.92 | 43.54 | 42.13 | 42.45 | -2.97% | 3,965,200 |
| 2026-07-16 | 44.10 | 44.22 | 43.51 | 43.75 | +2.05% | 3,033,900 |
| 2026-07-15 | 42.70 | 43.55 | 42.60 | 42.87 | +1.08% | 2,056,700 |
| 2026-07-14 | 42.40 | 42.85 | 42.30 | 42.41 | +0.12% | 2,133,700 |
| 2026-07-13 | 42.78 | 42.99 | 42.17 | 42.36 | -1.03% | 1,563,400 |
| 2026-07-10 | 42.08 | 42.90 | 41.63 | 42.80 | +3.31% | 3,105,400 |
| 2026-07-09 | 41.05 | 41.49 | 41.05 | 41.43 | +0.12% | 2,059,500 |
| 2026-07-08 | 41.62 | 42.17 | 41.32 | 41.38 | +1.40% | 2,538,600 |
| 2026-07-07 | 41.39 | 41.61 | 40.46 | 40.81 | -0.41% | 3,249,000 |
| 2026-07-06 | 40.99 | 41.59 | 40.48 | 40.98 | -0.05% | 2,598,100 |
| 2026-07-02 | 40.36 | 41.15 | 40.27 | 41.00 | -0.19% | 3,613,200 |
| 2026-07-01 | 39.82 | 41.57 | 39.79 | 41.08 | +3.11% | 2,712,200 |
| 2026-06-30 | 39.96 | 40.00 | 39.32 | 39.84 | -0.30% | 3,433,900 |
| 2026-06-29 | 41.18 | 41.24 | 39.90 | 39.96 | -2.27% | 5,018,500 |
| 2026-06-26 | 39.33 | 41.07 | 39.03 | 40.89 | +0.99% | 6,730,500 |
| 2026-06-25 | 40.16 | 40.62 | 38.04 | 40.49 | -12.55% | 14,376,300 |
| 2026-06-24 | 45.34 | 46.56 | 45.30 | 46.30 | +1.76% | 2,924,400 |
| 2026-06-23 | 45.49 | 45.59 | 44.63 | 45.50 | -1.98% | 3,453,800 |
| 2026-06-22 | 44.94 | 46.80 | 44.94 | 46.42 | +2.93% | 4,277,600 |
| 2026-06-18 | 45.95 | 46.27 | 45.00 | 45.10 | -3.49% | 5,591,100 |
| 2026-06-17 | 46.67 | 47.55 | 46.54 | 46.73 | +1.08% | 2,502,000 |
| 2026-06-16 | 46.84 | 47.12 | 45.88 | 46.23 | -2.47% | 3,429,200 |
| 2026-06-15 | 47.02 | 47.68 | 47.01 | 47.40 | +2.00% | 2,177,000 |
| 2026-06-12 | 47.44 | 47.56 | 46.40 | 46.47 | -1.94% | 2,089,400 |
| 2026-06-11 | 46.94 | 47.56 | 46.61 | 47.39 | -1.21% | 2,812,700 |
| 2026-06-10 | 48.13 | 48.83 | 47.65 | 47.97 | +1.98% | 2,680,000 |
| 2026-06-09 | 47.46 | 47.69 | 46.92 | 47.04 | -0.36% | 2,583,500 |
| 2026-06-08 | 47.70 | 47.91 | 47.04 | 47.21 | -1.01% | 2,384,600 |
| 2026-06-05 | 48.00 | 48.08 | 47.21 | 47.69 | -0.77% | 3,656,600 |
| 2026-06-04 | 48.31 | 49.23 | 47.96 | 48.06 | +0.25% | 2,035,600 |
| 2026-06-03 | 47.71 | 48.02 | 47.37 | 47.94 | -1.09% | 2,451,100 |
| 2026-06-02 | 49.15 | 49.34 | 48.43 | 48.47 | +0.37% | 2,409,700 |
| 2026-06-01 | 48.00 | 48.49 | 47.91 | 48.29 | +1.81% | 3,080,200 |
| 2026-05-29 | 47.02 | 48.23 | 46.72 | 47.43 | +0.74% | 3,089,800 |
| 2026-05-28 | 46.58 | 47.54 | 46.30 | 47.08 | -1.53% | 2,890,400 |
| 2026-05-27 | 47.12 | 48.04 | 46.99 | 47.81 | +0.97% | 2,580,200 |
| 2026-05-26 | 46.65 | 47.78 | 46.62 | 47.35 | +2.11% | 4,163,300 |
| 2026-05-22 | 46.50 | 47.49 | 45.92 | 46.37 | -3.52% | 5,390,900 |
| 2026-05-21 | 47.87 | 48.14 | 47.39 | 48.06 | -1.03% | 3,907,600 |
| 2026-05-20 | 48.50 | 48.57 | 47.47 | 48.56 | -0.80% | 4,227,700 |
| 2026-05-19 | 49.58 | 50.18 | 48.94 | 48.95 | -0.75% | 3,058,200 |
| 2026-05-18 | 48.99 | 49.66 | 48.64 | 49.32 | -0.58% | 3,059,900 |
| 2026-05-15 | 49.63 | 50.22 | 49.54 | 49.61 | -1.33% | 2,419,700 |
| 2026-05-14 | 50.88 | 51.19 | 50.18 | 50.28 | -3.83% | 2,413,400 |
| 2026-05-13 | 51.91 | 53.37 | 51.60 | 52.28 | +0.52% | 2,901,800 |
| 2026-05-12 | 51.90 | 52.20 | 51.11 | 52.01 | -0.36% | 3,070,900 |
| 2026-05-11 | 51.27 | 52.71 | 51.21 | 52.20 | -0.91% | 3,470,200 |
| 2026-05-08 | 53.31 | 53.75 | 52.64 | 52.68 | -1.29% | 2,208,200 |
| 2026-05-07 | 54.36 | 54.49 | 53.05 | 53.37 | -1.98% | 2,247,000 |
| 2026-05-06 | 52.80 | 54.50 | 52.40 | 54.45 | +3.91% | 2,830,400 |
| 2026-05-05 | 52.44 | 52.84 | 52.29 | 52.40 | -0.78% | 1,840,300 |
| 2026-05-04 | 53.35 | 53.43 | 52.71 | 52.81 | -2.60% | 2,592,500 |
| 2026-05-01 | 54.46 | 54.46 | 53.98 | 54.22 | +0.02% | 1,416,400 |
| 2026-04-30 | 53.87 | 54.42 | 53.33 | 54.21 | +2.71% | 2,256,500 |
| 2026-04-29 | 52.79 | 53.08 | 52.19 | 52.78 | +0.84% | 2,203,200 |
| 2026-04-28 | 52.76 | 53.23 | 52.33 | 52.34 | -1.62% | 2,147,400 |
| 2026-04-27 | 52.55 | 53.27 | 52.11 | 53.20 | +0.17% | 3,980,700 |
| 2026-04-24 | 53.14 | 53.14 | 52.69 | 53.11 | +0.30% | 1,893,900 |
| 2026-04-23 | 53.14 | 53.16 | 52.31 | 52.95 | -1.85% | 2,836,700 |
| 2026-04-22 | 54.18 | 54.34 | 53.55 | 53.95 | -1.28% | 3,371,800 |
| 2026-04-21 | 54.97 | 55.14 | 54.43 | 54.65 | -0.65% | 3,843,200 |
| 2026-04-20 | 54.10 | 55.04 | 53.95 | 55.01 | -0.33% | 2,671,600 |
| 2026-04-17 | 55.58 | 55.70 | 55.06 | 55.19 | +0.91% | 2,568,500 |
| 2026-04-16 | 55.03 | 55.25 | 54.40 | 54.69 | +1.05% | 4,522,200 |
| 2026-04-15 | 52.94 | 54.38 | 52.94 | 54.12 | +2.95% | 4,688,600 |
| 2026-04-14 | 51.21 | 52.67 | 51.20 | 52.57 | +1.55% | 2,838,100 |
| 2026-04-13 | 50.81 | 51.82 | 50.73 | 51.77 | +0.88% | 1,505,900 |
| 2026-04-10 | 51.51 | 51.80 | 51.17 | 51.32 | -0.04% | 1,515,200 |
| 2026-04-09 | 51.38 | 51.50 | 50.56 | 51.34 | -1.02% | 1,742,300 |
| 2026-04-08 | 52.00 | 52.91 | 51.73 | 51.87 | +3.29% | 3,016,500 |
| 2026-04-07 | 50.09 | 50.25 | 49.62 | 50.22 | +0.26% | 1,450,700 |
| 2026-04-06 | 50.01 | 50.74 | 49.94 | 50.09 | -0.77% | 1,320,600 |
| 2026-04-02 | 49.49 | 50.81 | 49.48 | 50.48 | +1.39% | 1,372,300 |
| 2026-04-01 | 50.25 | 50.46 | 49.23 | 49.79 | +0.00% | 2,179,400 |
| 2026-03-31 | 48.76 | 49.82 | 48.52 | 49.79 | +1.26% | 3,146,600 |
| 2026-03-30 | 48.69 | 49.51 | 48.69 | 49.17 | +1.40% | 3,205,700 |
| 2026-03-27 | 49.94 | 50.25 | 48.48 | 48.49 | -3.44% | 4,408,700 |
| 2026-03-26 | 50.08 | 50.85 | 49.94 | 50.22 | -2.18% | 2,175,700 |
| 2026-03-25 | 51.64 | 51.64 | 50.92 | 51.34 | +0.31% | 2,147,300 |
| 2026-03-24 | 50.78 | 51.35 | 50.50 | 51.18 | -0.27% | 2,629,200 |
| 2026-03-23 | 50.78 | 51.97 | 50.70 | 51.32 | +0.51% | 2,926,700 |
| 2026-03-20 | 51.61 | 51.71 | 51.04 | 51.06 | -1.30% | 2,118,400 |
| 2026-03-19 | 50.99 | 51.92 | 50.70 | 51.73 | -0.44% | 2,128,400 |
| 2026-03-18 | 52.05 | 52.63 | 51.89 | 51.96 | -0.86% | 1,423,100 |
| 2026-03-17 | 52.90 | 52.91 | 52.22 | 52.41 | +0.31% | 1,149,900 |
| 2026-03-16 | 52.36 | 52.88 | 52.20 | 52.25 | +1.02% | 2,154,900 |
| 2026-03-13 | 51.82 | 52.26 | 51.58 | 51.72 | -0.40% | 2,570,000 |
| 2026-03-12 | 52.16 | 52.34 | 51.90 | 51.93 | -0.33% | 2,318,600 |
| 2026-03-11 | 53.21 | 53.21 | 51.91 | 52.10 | -2.03% | 2,264,000 |
| 2026-03-10 | 53.88 | 54.01 | 52.76 | 53.18 | -1.04% | 2,790,631 |
| 2026-03-09 | 52.76 | 53.76 | 51.85 | 53.74 | -0.48% | 4,281,284 |
| 2026-03-06 | 52.92 | 54.24 | 52.68 | 54.00 | +3.93% | 5,940,900 |
| 2026-03-05 | 50.47 | 52.02 | 50.12 | 51.96 | +2.16% | 4,951,700 |
| 2026-03-04 | 51.55 | 51.56 | 50.18 | 50.86 | -1.62% | 2,679,900 |
| 2026-03-03 | 50.45 | 52.09 | 49.48 | 51.70 | +0.43% | 5,380,900 |
| 2026-03-02 | 51.00 | 51.74 | 50.70 | 51.48 | -2.17% | 3,925,600 |
| 2026-02-27 | 52.13 | 53.00 | 52.11 | 52.62 | +0.67% | 2,981,800 |
| 2026-02-26 | 52.18 | 52.82 | 51.56 | 52.27 | -2.59% | 6,589,100 |
| 2026-02-25 | 53.67 | 53.86 | 52.59 | 53.66 | -0.20% | 3,829,100 |
| 2026-02-24 | 52.81 | 54.06 | 52.33 | 53.77 | +1.59% | 3,640,300 |
| 2026-02-23 | 54.24 | 54.27 | 52.70 | 52.93 | -3.01% | 3,440,300 |
| 2026-02-20 | 53.53 | 54.65 | 53.15 | 54.57 | -1.39% | 3,532,300 |
| 2026-02-19 | 56.24 | 56.44 | 55.19 | 55.34 | -2.28% | 1,770,200 |
| 2026-02-18 | 56.30 | 56.64 | 55.98 | 56.63 | +0.91% | 4,120,400 |
| 2026-02-17 | 54.01 | 56.45 | 53.69 | 56.12 | +3.10% | 3,565,800 |
| 2026-02-13 | 53.52 | 54.48 | 53.30 | 54.43 | -0.06% | 4,330,005 |
| 2026-02-12 | 56.00 | 56.05 | 54.33 | 54.46 | -6.01% | 6,621,878 |
| 2026-02-11 | 57.37 | 57.97 | 56.52 | 57.94 | +0.77% | 4,046,851 |
| 2026-02-10 | 57.49 | 57.94 | 57.23 | 57.50 | -1.84% | 5,005,437 |
| 2026-02-09 | 58.40 | 59.04 | 58.10 | 58.58 | -1.38% | 3,915,762 |
| 2026-02-06 | 57.60 | 59.51 | 57.60 | 59.40 | +3.57% | 2,959,257 |
| 2026-02-05 | 57.29 | 58.17 | 56.95 | 57.35 | -0.07% | 3,664,519 |
| 2026-02-04 | 58.53 | 58.64 | 57.06 | 57.39 | -5.11% | 10,221,770 |
| 2026-02-03 | 61.73 | 62.01 | 60.20 | 60.48 | -2.47% | 3,710,792 |
| 2026-02-02 | 60.98 | 62.03 | 60.91 | 62.01 | +1.04% | 2,373,835 |
| 2026-01-30 | 61.92 | 61.99 | 60.72 | 61.37 | -1.05% | 2,767,124 |
| 2026-01-29 | 61.95 | 62.53 | 61.34 | 62.02 | -0.61% | 4,825,567 |
| 2026-01-28 | 62.72 | 63.13 | 62.11 | 62.40 | -0.06% | 4,357,084 |
| 2026-01-27 | 64.11 | 64.24 | 62.40 | 62.44 | -2.39% | 4,354,233 |
| 2026-01-26 | 62.76 | 63.99 | 62.76 | 63.97 | +1.73% | 3,698,455 |
| 2026-01-23 | 62.13 | 63.17 | 62.13 | 62.88 | +1.26% | 3,445,325 |
| 2026-01-22 | 61.95 | 62.60 | 61.64 | 62.10 | +0.00% | 5,655,921 |
| 2026-01-21 | 62.47 | 62.96 | 61.83 | 62.10 | +2.70% | 3,703,641 |
| 2026-01-20 | 61.32 | 61.95 | 60.14 | 60.47 | -2.10% | 6,599,501 |
| 2026-01-16 | 60.48 | 62.91 | 60.20 | 61.77 | +0.77% | 8,407,782 |
| 2026-01-15 | 60.98 | 62.29 | 60.71 | 61.30 | -2.36% | 9,374,402 |
| 2026-01-14 | 63.03 | 65.00 | 61.33 | 62.78 | -17.05% | 34,048,281 |
| 2026-01-13 | 78.12 | 78.47 | 75.44 | 75.68 | -4.15% | 2,348,831 |
| 2026-01-12 | 77.41 | 78.99 | 77.34 | 78.96 | +4.36% | 1,903,664 |
| 2026-01-09 | 76.75 | 76.81 | 75.52 | 75.66 | -1.51% | 907,109 |
| 2026-01-08 | 76.65 | 77.65 | 76.65 | 76.82 | +0.87% | 1,240,875 |
| 2026-01-07 | 76.49 | 76.82 | 75.75 | 76.16 | +0.08% | 1,092,769 |
| 2026-01-06 | 77.06 | 77.61 | 76.06 | 76.10 | +1.26% | 1,967,480 |
| 2026-01-05 | 74.11 | 75.76 | 73.81 | 75.15 | +0.89% | 1,310,219 |
| 2026-01-02 | 74.10 | 74.80 | 73.92 | 74.49 | +3.59% | 1,404,405 |
| 2025-12-31 | 71.61 | 72.13 | 71.50 | 71.91 | -0.57% | 1,052,737 |
| 2025-12-30 | 73.00 | 73.48 | 72.32 | 72.32 | -0.40% | 843,202 |
| 2025-12-29 | 72.17 | 72.65 | 72.05 | 72.61 | +0.15% | 614,683 |
| 2025-12-26 | 72.31 | 72.53 | 72.15 | 72.50 | +0.36% | 376,389 |
| 2025-12-24 | 72.48 | 72.96 | 72.17 | 72.24 | -0.33% | 789,896 |
| 2025-12-23 | 73.39 | 73.46 | 72.30 | 72.48 | -1.74% | 1,196,862 |
| 2025-12-22 | 73.50 | 74.30 | 73.41 | 73.76 | +2.13% | 1,901,380 |
| 2025-12-19 | 71.77 | 72.88 | 71.29 | 72.22 | +1.36% | 1,567,308 |
| 2025-12-18 | 71.91 | 72.29 | 71.24 | 71.25 | -0.84% | 1,038,503 |
| 2025-12-17 | 72.00 | 73.20 | 71.69 | 71.85 | +1.35% | 3,235,705 |
| 2025-12-16 | 71.01 | 71.39 | 70.67 | 70.89 | -0.70% | 1,009,892 |
| 2025-12-15 | 71.00 | 72.07 | 70.72 | 71.39 | +0.83% | 1,504,013 |
| 2025-12-12 | 70.56 | 70.97 | 70.11 | 70.80 | +0.96% | 1,764,121 |
| 2025-12-11 | 70.08 | 70.47 | 69.86 | 70.13 | -0.99% | 1,780,306 |
| 2025-12-10 | 70.20 | 70.99 | 70.13 | 70.83 | +1.01% | 1,328,716 |
| 2025-12-09 | 69.46 | 70.20 | 69.18 | 70.12 | -0.04% | 3,204,487 |
| 2025-12-08 | 70.59 | 70.69 | 69.74 | 70.15 | -2.23% | 2,461,449 |
| 2025-12-05 | 70.99 | 72.08 | 70.62 | 71.75 | +0.89% | 1,236,815 |
| 2025-12-04 | 71.36 | 71.99 | 70.98 | 71.12 | +0.57% | 904,430 |
| 2025-12-03 | 68.85 | 70.77 | 68.83 | 70.72 | +0.76% | 1,934,363 |
| 2025-12-02 | 70.00 | 70.45 | 69.80 | 70.19 | -0.13% | 1,729,364 |
| 2025-12-01 | 69.85 | 70.55 | 69.50 | 70.28 | +0.51% | 1,923,630 |
| 2025-11-28 | 69.00 | 70.10 | 69.00 | 69.92 | +0.29% | 1,983,260 |
| 2025-11-26 | 69.38 | 70.17 | 69.36 | 69.72 | -0.83% | 2,119,012 |
| 2025-11-25 | 70.65 | 70.89 | 70.02 | 70.30 | +0.16% | 1,651,820 |
| 2025-11-24 | 70.00 | 70.64 | 69.51 | 70.19 | +0.49% | 3,355,681 |
| 2025-11-21 | 68.65 | 70.11 | 68.65 | 69.85 | +0.06% | 4,094,623 |
| 2025-11-20 | 71.25 | 71.73 | 69.77 | 69.81 | -3.64% | 3,306,634 |
| 2025-11-19 | 73.30 | 73.44 | 72.08 | 72.45 | +0.01% | 2,616,782 |
| 2025-11-18 | 70.96 | 73.50 | 70.76 | 72.44 | +2.19% | 2,788,299 |
| 2025-11-17 | 71.50 | 72.45 | 70.20 | 70.89 | -1.58% | 1,724,788 |
| 2025-11-14 | 72.99 | 73.64 | 71.99 | 72.03 | -3.34% | 2,041,052 |
| 2025-11-13 | 74.36 | 75.52 | 74.25 | 74.52 | -0.09% | 2,236,065 |
| 2025-11-12 | 73.84 | 74.61 | 73.03 | 74.59 | +0.97% | 1,427,765 |
| 2025-11-11 | 73.15 | 74.22 | 72.46 | 73.87 | +0.35% | 1,443,488 |
| 2025-11-10 | 72.85 | 74.07 | 72.52 | 73.61 | +4.75% | 2,592,493 |
| 2025-11-07 | 69.77 | 70.28 | 69.24 | 70.27 | +0.41% | 1,585,691 |
| 2025-11-06 | 71.29 | 71.31 | 69.71 | 69.98 | -0.72% | 1,395,835 |
| 2025-11-05 | 69.42 | 70.77 | 69.42 | 70.49 | +0.66% | 1,080,600 |
| 2025-11-04 | 70.71 | 70.77 | 69.65 | 70.03 | -2.06% | 1,241,768 |
| 2025-11-03 | 71.30 | 71.71 | 70.70 | 71.50 | +1.20% | 737,844 |
| 2025-10-31 | 70.17 | 70.82 | 69.79 | 70.65 | +0.14% | 710,751 |
| 2025-10-30 | 70.65 | 71.40 | 70.40 | 70.55 | -2.65% | 1,312,544 |
| 2025-10-29 | 72.73 | 73.42 | 72.34 | 72.47 | +0.15% | 1,107,259 |
| 2025-10-28 | 73.26 | 73.45 | 72.11 | 72.36 | -1.77% | 1,274,942 |
| 2025-10-27 | 73.73 | 74.08 | 73.18 | 73.67 | +1.20% | 1,116,390 |
| 2025-10-24 | 72.29 | 73.17 | 72.29 | 72.79 | +2.41% | 1,006,513 |
| 2025-10-23 | 71.00 | 71.59 | 70.38 | 71.08 | +0.45% | 978,457 |
| 2025-10-22 | 70.30 | 71.60 | 70.30 | 70.77 | -0.82% | 957,063 |
| 2025-10-21 | 71.11 | 71.69 | 70.90 | 71.35 | -0.04% | 1,895,576 |
| 2025-10-20 | 70.84 | 71.77 | 70.55 | 71.38 | +1.77% | 819,699 |
| 2025-10-17 | 69.70 | 70.48 | 69.50 | 70.14 | -0.07% | 2,074,666 |
| 2025-10-16 | 70.48 | 70.82 | 69.77 | 70.19 | +0.54% | 1,158,275 |
| 2025-10-15 | 70.85 | 70.91 | 69.58 | 69.81 | -0.50% | 1,547,750 |
| 2025-10-14 | 68.69 | 70.27 | 68.35 | 70.16 | -0.83% | 2,058,446 |
| 2025-10-13 | 72.00 | 72.35 | 70.47 | 70.75 | +0.96% | 1,656,121 |
| 2025-10-10 | 73.06 | 74.77 | 69.90 | 70.08 | -1.45% | 4,214,330 |
| 2025-10-09 | 72.07 | 72.50 | 70.50 | 71.11 | -0.61% | 2,054,898 |
| 2025-10-08 | 71.47 | 71.62 | 70.62 | 71.55 | -0.10% | 1,732,078 |
| 2025-10-07 | 71.93 | 72.17 | 70.93 | 71.62 | +0.32% | 1,040,118 |
| 2025-10-06 | 72.24 | 72.35 | 71.34 | 71.39 | -2.63% | 1,797,368 |
| 2025-10-03 | 73.97 | 74.00 | 73.13 | 73.32 | -2.47% | 1,272,483 |
| 2025-10-02 | 75.00 | 75.23 | 74.17 | 75.18 | +0.32% | 1,554,663 |
| 2025-10-01 | 75.11 | 75.68 | 74.53 | 74.94 | -0.35% | 2,334,419 |
| 2025-09-30 | 76.91 | 77.00 | 75.09 | 75.20 | -1.23% | 1,903,175 |
| 2025-09-29 | 77.05 | 77.83 | 76.06 | 76.14 | +0.29% | 1,381,365 |
| 2025-09-26 | 75.00 | 76.06 | 74.81 | 75.92 | +0.28% | 2,311,937 |
| 2025-09-25 | 76.55 | 76.55 | 75.37 | 75.71 | -1.10% | 1,838,415 |
| 2025-09-24 | 77.59 | 78.08 | 76.51 | 76.55 | -0.21% | 3,154,585 |
| 2025-09-23 | 77.09 | 77.59 | 76.60 | 76.71 | -1.43% | 2,627,031 |
| 2025-09-22 | 77.12 | 78.23 | 77.12 | 77.82 | -0.89% | 2,151,237 |
| 2025-09-19 | 78.20 | 78.55 | 77.25 | 78.52 | +0.47% | 2,708,484 |
| 2025-09-18 | 76.91 | 78.65 | 76.91 | 78.15 | +1.77% | 4,128,694 |
| 2025-09-17 | 77.45 | 77.87 | 76.17 | 76.79 | +0.27% | 4,752,321 |
| 2025-09-16 | 75.29 | 77.14 | 74.92 | 76.58 | +3.32% | 4,322,163 |
| 2025-09-15 | 73.95 | 74.83 | 73.86 | 74.12 | +0.34% | 1,843,060 |
| 2025-09-12 | 74.50 | 74.64 | 73.45 | 73.87 | -1.28% | 1,368,804 |
| 2025-09-11 | 73.50 | 74.85 | 73.27 | 74.83 | +3.21% | 3,006,838 |
| 2025-09-10 | 72.78 | 73.47 | 71.78 | 72.50 | +0.14% | 2,724,439 |
| 2025-09-09 | 72.00 | 72.51 | 71.86 | 72.40 | -0.85% | 2,797,747 |
| 2025-09-08 | 73.00 | 73.05 | 71.95 | 73.02 | +0.32% | 2,805,581 |
| 2025-09-05 | 73.15 | 73.75 | 72.56 | 72.79 | -0.27% | 4,164,715 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：7月（+9.74%）。最弱月份：2月（-18.23%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Trip.com Group Ltd ADR（TCOM）最新收盘价是多少？
2026-09-02 收于 43.63，来自Closelook数据湖的每日价格记录。
TCOM 的52周最高价和最低价是多少？
过去52周最高 78.99、最低 38.04（截至 2026-09-02）。
Trip.com Group Ltd ADR 历史上最强和最弱的月份是哪个？
历史上，TCOM 最强的日历月份是7月（平均 +9.74%），最弱的是2月（平均 -18.23%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。