Tencent Music Entertainment Group（TME）— 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 | 8.26 | 8.48 | 8.26 | 8.39 | +1.21% | 4,978,371 |
| 2026-09-01 | 8.26 | 8.33 | 8.13 | 8.29 | +0.24% | 8,045,831 |
| 2026-08-31 | 8.55 | 8.57 | 8.27 | 8.27 | -3.39% | 8,921,155 |
| 2026-08-28 | 8.79 | 8.85 | 8.53 | 8.56 | -1.15% | 6,690,072 |
| 2026-08-27 | 8.80 | 8.83 | 8.64 | 8.66 | -1.59% | 8,682,100 |
| 2026-08-26 | 8.71 | 8.86 | 8.69 | 8.80 | +0.69% | 19,752,700 |
| 2026-08-25 | 8.65 | 8.89 | 8.57 | 8.74 | +0.92% | 23,897,619 |
| 2026-08-24 | 8.68 | 8.80 | 8.61 | 8.66 | -1.59% | 10,446,570 |
| 2026-08-21 | 8.88 | 8.98 | 8.77 | 8.80 | -0.56% | 10,559,200 |
| 2026-08-20 | 8.88 | 8.93 | 8.64 | 8.85 | -1.88% | 13,514,900 |
| 2026-08-19 | 8.80 | 9.14 | 8.80 | 9.02 | +2.62% | 11,425,000 |
| 2026-08-18 | 8.84 | 8.94 | 8.78 | 8.79 | -0.90% | 12,942,100 |
| 2026-08-17 | 8.82 | 9.08 | 8.81 | 8.87 | +0.34% | 10,283,000 |
| 2026-08-14 | 8.72 | 8.97 | 8.72 | 8.84 | +2.08% | 12,222,000 |
| 2026-08-13 | 8.40 | 8.74 | 8.36 | 8.66 | +2.36% | 15,752,100 |
| 2026-08-12 | 8.51 | 8.52 | 8.32 | 8.46 | -2.98% | 11,919,400 |
| 2026-08-11 | 8.63 | 9.06 | 8.21 | 8.72 | -11.92% | 28,205,300 |
| 2026-08-10 | 9.48 | 9.93 | 9.47 | 9.90 | +3.88% | 13,987,900 |
| 2026-08-07 | 9.61 | 9.62 | 9.40 | 9.53 | -0.63% | 5,219,100 |
| 2026-08-06 | 9.50 | 9.65 | 9.47 | 9.59 | +0.63% | 4,165,400 |
| 2026-08-05 | 9.68 | 9.69 | 9.47 | 9.53 | -0.94% | 12,829,000 |
| 2026-08-04 | 9.53 | 9.65 | 9.37 | 9.62 | +0.94% | 5,262,300 |
| 2026-08-03 | 9.53 | 9.59 | 9.32 | 9.53 | +0.85% | 6,191,900 |
| 2026-07-31 | 9.48 | 9.56 | 9.14 | 9.45 | -0.32% | 7,027,800 |
| 2026-07-30 | 9.55 | 9.58 | 9.38 | 9.48 | -2.37% | 6,288,800 |
| 2026-07-29 | 9.68 | 9.94 | 9.50 | 9.71 | +2.00% | 8,604,400 |
| 2026-07-28 | 9.28 | 9.55 | 9.28 | 9.52 | +2.04% | 6,100,900 |
| 2026-07-27 | 9.15 | 9.44 | 9.10 | 9.33 | +5.30% | 11,607,300 |
| 2026-07-24 | 8.76 | 8.91 | 8.74 | 8.86 | +1.14% | 4,949,900 |
| 2026-07-23 | 8.81 | 8.82 | 8.64 | 8.76 | -0.23% | 4,875,600 |
| 2026-07-22 | 8.94 | 8.99 | 8.75 | 8.78 | -1.79% | 4,254,300 |
| 2026-07-21 | 9.08 | 9.18 | 8.90 | 8.94 | -2.51% | 4,398,652 |
| 2026-07-20 | 9.09 | 9.29 | 9.01 | 9.17 | +0.55% | 4,238,824 |
| 2026-07-17 | 9.20 | 9.28 | 9.05 | 9.12 | -1.30% | 5,544,800 |
| 2026-07-16 | 9.21 | 9.57 | 9.21 | 9.24 | +4.29% | 8,346,100 |
| 2026-07-15 | 8.92 | 9.09 | 8.84 | 8.86 | +0.91% | 8,224,700 |
| 2026-07-14 | 8.86 | 8.93 | 8.72 | 8.78 | -0.57% | 3,532,800 |
| 2026-07-13 | 8.90 | 8.96 | 8.81 | 8.83 | -0.56% | 4,704,000 |
| 2026-07-10 | 9.00 | 9.03 | 8.86 | 8.88 | +0.34% | 4,434,100 |
| 2026-07-09 | 8.67 | 8.94 | 8.66 | 8.85 | +0.34% | 4,338,600 |
| 2026-07-08 | 8.89 | 8.97 | 8.71 | 8.82 | +2.32% | 6,264,200 |
| 2026-07-07 | 8.70 | 8.84 | 8.59 | 8.62 | -1.71% | 4,013,100 |
| 2026-07-06 | 8.81 | 9.03 | 8.71 | 8.77 | +1.62% | 5,439,400 |
| 2026-07-02 | 8.64 | 8.82 | 8.56 | 8.63 | -0.35% | 6,154,800 |
| 2026-07-01 | 8.37 | 8.67 | 8.37 | 8.66 | +3.71% | 9,663,200 |
| 2026-06-30 | 8.34 | 8.48 | 8.33 | 8.35 | -1.18% | 5,944,000 |
| 2026-06-29 | 8.50 | 8.62 | 8.38 | 8.45 | +0.72% | 5,416,200 |
| 2026-06-26 | 8.02 | 8.46 | 7.94 | 8.39 | +2.82% | 8,647,400 |
| 2026-06-25 | 8.10 | 8.21 | 8.04 | 8.16 | -0.24% | 8,326,300 |
| 2026-06-24 | 8.27 | 8.36 | 8.16 | 8.18 | -0.24% | 5,112,900 |
| 2026-06-23 | 8.28 | 8.37 | 8.10 | 8.20 | -1.68% | 9,763,000 |
| 2026-06-22 | 8.56 | 8.60 | 8.31 | 8.34 | -4.47% | 9,929,900 |
| 2026-06-18 | 8.58 | 8.80 | 8.55 | 8.73 | +0.46% | 18,945,300 |
| 2026-06-17 | 8.92 | 8.93 | 8.67 | 8.69 | -2.47% | 9,921,900 |
| 2026-06-16 | 9.08 | 9.18 | 8.91 | 8.91 | -3.47% | 16,332,900 |
| 2026-06-15 | 9.22 | 9.38 | 9.19 | 9.23 | +0.11% | 10,945,400 |
| 2026-06-12 | 9.41 | 9.42 | 9.19 | 9.22 | -0.43% | 20,017,300 |
| 2026-06-11 | 9.09 | 9.38 | 9.04 | 9.26 | +0.54% | 13,988,800 |
| 2026-06-10 | 9.07 | 9.43 | 9.04 | 9.21 | +1.54% | 12,145,000 |
| 2026-06-09 | 9.16 | 9.27 | 8.99 | 9.07 | +0.00% | 14,241,300 |
| 2026-06-08 | 9.22 | 9.23 | 9.00 | 9.07 | -0.11% | 11,390,800 |
| 2026-06-05 | 9.35 | 9.39 | 9.06 | 9.08 | -2.37% | 10,658,300 |
| 2026-06-04 | 9.14 | 9.55 | 9.13 | 9.30 | +1.75% | 10,549,700 |
| 2026-06-03 | 9.29 | 9.32 | 9.06 | 9.14 | -3.89% | 11,587,000 |
| 2026-06-02 | 9.67 | 9.69 | 9.43 | 9.51 | +0.11% | 9,797,500 |
| 2026-06-01 | 9.19 | 9.55 | 9.16 | 9.50 | +3.04% | 12,286,600 |
| 2026-05-29 | 9.02 | 9.27 | 9.00 | 9.22 | +1.43% | 13,037,700 |
| 2026-05-28 | 8.98 | 9.15 | 8.77 | 9.09 | -1.30% | 10,592,800 |
| 2026-05-27 | 9.01 | 9.34 | 8.96 | 9.21 | +0.22% | 11,796,800 |
| 2026-05-26 | 8.85 | 9.30 | 8.80 | 9.19 | +4.31% | 16,024,500 |
| 2026-05-22 | 8.77 | 9.01 | 8.70 | 8.81 | -3.72% | 15,138,000 |
| 2026-05-21 | 8.91 | 9.22 | 8.81 | 9.15 | +0.00% | 15,358,100 |
| 2026-05-20 | 9.05 | 9.26 | 8.97 | 9.15 | +0.11% | 17,946,300 |
| 2026-05-19 | 9.01 | 9.30 | 8.90 | 9.14 | +0.88% | 12,288,100 |
| 2026-05-18 | 8.71 | 9.10 | 8.70 | 9.06 | +6.97% | 16,893,800 |
| 2026-05-15 | 8.56 | 8.66 | 8.44 | 8.47 | -1.51% | 9,099,000 |
| 2026-05-14 | 8.74 | 8.84 | 8.58 | 8.60 | -3.80% | 9,403,100 |
| 2026-05-13 | 8.97 | 9.08 | 8.74 | 8.94 | -1.43% | 13,812,800 |
| 2026-05-12 | 9.60 | 9.91 | 8.96 | 9.07 | -1.31% | 19,016,600 |
| 2026-05-11 | 9.21 | 9.46 | 9.18 | 9.19 | -0.54% | 7,995,000 |
| 2026-05-08 | 9.40 | 9.50 | 9.24 | 9.24 | -0.32% | 6,945,600 |
| 2026-05-07 | 9.65 | 9.68 | 9.24 | 9.27 | -4.14% | 12,444,300 |
| 2026-05-06 | 9.20 | 9.74 | 9.16 | 9.67 | +5.57% | 13,181,200 |
| 2026-05-05 | 9.20 | 9.29 | 9.13 | 9.16 | +0.22% | 7,657,500 |
| 2026-05-04 | 9.12 | 9.18 | 9.05 | 9.14 | +0.44% | 8,499,400 |
| 2026-05-01 | 9.19 | 9.29 | 9.02 | 9.10 | -0.76% | 4,358,000 |
| 2026-04-30 | 9.00 | 9.19 | 8.91 | 9.17 | +1.66% | 10,137,100 |
| 2026-04-29 | 9.25 | 9.25 | 9.02 | 9.02 | -1.85% | 5,669,700 |
| 2026-04-28 | 9.16 | 9.24 | 9.03 | 9.19 | -1.82% | 5,982,400 |
| 2026-04-27 | 9.27 | 9.47 | 9.27 | 9.36 | +0.21% | 8,852,800 |
| 2026-04-24 | 9.30 | 9.38 | 9.27 | 9.34 | +0.97% | 6,661,300 |
| 2026-04-23 | 9.50 | 9.53 | 9.19 | 9.25 | -3.44% | 6,905,600 |
| 2026-04-22 | 9.63 | 9.69 | 9.49 | 9.58 | -0.42% | 8,933,100 |
| 2026-04-21 | 10.09 | 10.13 | 9.60 | 9.62 | -4.85% | 9,141,700 |
| 2026-04-20 | 10.00 | 10.23 | 10.00 | 10.11 | +0.30% | 6,442,700 |
| 2026-04-17 | 10.07 | 10.25 | 10.03 | 10.08 | -0.69% | 11,222,200 |
| 2026-04-16 | 10.07 | 10.20 | 10.01 | 10.15 | +2.73% | 10,244,500 |
| 2026-04-15 | 9.70 | 9.96 | 9.63 | 9.88 | +1.54% | 7,013,300 |
| 2026-04-14 | 9.57 | 9.94 | 9.53 | 9.73 | +3.18% | 10,406,910 |
| 2026-04-13 | 9.30 | 9.50 | 9.20 | 9.43 | +0.75% | 6,647,663 |
| 2026-04-10 | 9.38 | 9.50 | 9.32 | 9.36 | +0.75% | 5,913,800 |
| 2026-04-09 | 9.23 | 9.34 | 9.18 | 9.29 | -1.06% | 5,121,500 |
| 2026-04-08 | 9.36 | 9.45 | 9.30 | 9.39 | +4.45% | 11,890,800 |
| 2026-04-07 | 9.00 | 9.13 | 8.92 | 8.99 | -0.33% | 5,976,200 |
| 2026-04-06 | 9.15 | 9.15 | 8.98 | 9.02 | -1.64% | 5,697,600 |
| 2026-04-02 | 8.91 | 9.18 | 8.78 | 9.17 | -0.22% | 10,307,100 |
| 2026-04-01 | 9.39 | 9.39 | 9.10 | 9.19 | -0.97% | 13,138,900 |
| 2026-03-31 | 9.36 | 9.46 | 9.15 | 9.28 | -0.32% | 18,961,800 |
| 2026-03-30 | 9.42 | 9.48 | 9.22 | 9.31 | -1.27% | 8,653,100 |
| 2026-03-27 | 9.48 | 9.68 | 9.40 | 9.43 | -0.63% | 11,148,400 |
| 2026-03-26 | 9.54 | 9.65 | 9.36 | 9.49 | -2.47% | 12,762,900 |
| 2026-03-25 | 9.95 | 10.08 | 9.64 | 9.73 | -1.32% | 13,121,800 |
| 2026-03-24 | 9.85 | 9.93 | 9.53 | 9.86 | -1.10% | 15,911,100 |
| 2026-03-23 | 10.09 | 10.27 | 9.87 | 9.97 | -1.19% | 11,982,400 |
| 2026-03-20 | 10.20 | 10.38 | 10.02 | 10.09 | -1.94% | 12,925,800 |
| 2026-03-19 | 10.17 | 10.63 | 9.86 | 10.29 | -0.10% | 19,319,400 |
| 2026-03-18 | 11.35 | 11.41 | 10.14 | 10.30 | -9.41% | 38,166,000 |
| 2026-03-17 | 12.81 | 13.00 | 11.33 | 11.37 | -24.65% | 65,406,800 |
| 2026-03-16 | 14.51 | 15.46 | 14.51 | 15.09 | +6.34% | 13,879,300 |
| 2026-03-13 | 13.92 | 14.27 | 13.91 | 14.19 | +3.73% | 6,583,900 |
| 2026-03-12 | 13.40 | 13.72 | 13.36 | 13.68 | +2.47% | 6,309,400 |
| 2026-03-11 | 13.88 | 13.88 | 13.34 | 13.35 | -4.37% | 3,481,800 |
| 2026-03-10 | 14.13 | 14.47 | 13.67 | 13.96 | +1.68% | 10,099,400 |
| 2026-03-09 | 13.49 | 13.75 | 13.36 | 13.73 | +0.81% | 4,634,700 |
| 2026-03-06 | 13.65 | 13.82 | 13.46 | 13.62 | +1.11% | 5,477,000 |
| 2026-03-05 | 13.83 | 13.84 | 13.35 | 13.47 | -4.74% | 7,414,600 |
| 2026-03-04 | 14.25 | 14.26 | 14.02 | 14.14 | -0.49% | 5,517,500 |
| 2026-03-03 | 14.02 | 14.32 | 13.78 | 14.21 | -1.52% | 4,128,400 |
| 2026-03-02 | 14.25 | 14.47 | 14.08 | 14.43 | -1.16% | 4,170,900 |
| 2026-02-27 | 14.50 | 14.80 | 14.36 | 14.60 | -0.95% | 4,741,600 |
| 2026-02-26 | 14.53 | 14.79 | 14.35 | 14.74 | +0.00% | 5,599,300 |
| 2026-02-25 | 14.75 | 14.77 | 14.38 | 14.74 | -1.54% | 6,717,900 |
| 2026-02-24 | 14.50 | 14.97 | 14.21 | 14.97 | +1.77% | 10,368,400 |
| 2026-02-23 | 15.22 | 15.40 | 14.62 | 14.71 | -3.22% | 5,716,700 |
| 2026-02-20 | 15.06 | 15.41 | 14.91 | 15.20 | -0.20% | 7,053,400 |
| 2026-02-19 | 15.29 | 15.32 | 15.16 | 15.23 | -0.39% | 2,991,200 |
| 2026-02-18 | 15.42 | 15.48 | 15.21 | 15.29 | -0.26% | 2,889,500 |
| 2026-02-17 | 15.80 | 15.92 | 15.19 | 15.33 | -3.28% | 3,951,200 |
| 2026-02-13 | 15.10 | 15.88 | 15.05 | 15.85 | +4.62% | 9,100,200 |
| 2026-02-12 | 16.67 | 16.70 | 15.04 | 15.15 | -10.57% | 9,560,100 |
| 2026-02-11 | 16.82 | 16.98 | 16.58 | 16.94 | +0.36% | 5,100,400 |
| 2026-02-10 | 16.60 | 17.18 | 16.47 | 16.88 | +3.75% | 5,002,800 |
| 2026-02-09 | 16.15 | 16.32 | 16.02 | 16.27 | -0.43% | 7,264,400 |
| 2026-02-06 | 16.05 | 16.36 | 15.86 | 16.34 | +2.57% | 6,228,600 |
| 2026-02-05 | 15.85 | 15.99 | 15.64 | 15.93 | +0.57% | 8,613,600 |
| 2026-02-04 | 16.34 | 16.39 | 15.60 | 15.84 | -3.41% | 6,263,400 |
| 2026-02-03 | 16.45 | 16.49 | 16.16 | 16.40 | -0.91% | 3,934,700 |
| 2026-02-02 | 16.59 | 16.71 | 16.38 | 16.55 | -1.37% | 3,604,000 |
| 2026-01-30 | 16.75 | 17.16 | 16.70 | 16.78 | -2.27% | 10,503,700 |
| 2026-01-29 | 17.47 | 17.59 | 16.67 | 17.17 | -0.35% | 7,912,900 |
| 2026-01-28 | 17.44 | 17.77 | 17.18 | 17.23 | +1.65% | 7,443,500 |
| 2026-01-27 | 16.90 | 17.07 | 16.55 | 16.95 | +0.18% | 4,727,500 |
| 2026-01-26 | 17.09 | 17.29 | 16.53 | 16.92 | +0.71% | 4,559,700 |
| 2026-01-23 | 16.26 | 17.00 | 16.26 | 16.80 | +4.74% | 8,050,200 |
| 2026-01-22 | 16.26 | 16.38 | 15.99 | 16.04 | -0.25% | 7,824,000 |
| 2026-01-21 | 16.22 | 16.26 | 15.81 | 16.08 | -0.80% | 6,092,000 |
| 2026-01-20 | 16.35 | 16.40 | 16.06 | 16.21 | -2.23% | 4,686,200 |
| 2026-01-16 | 16.36 | 16.66 | 16.32 | 16.58 | -0.12% | 5,337,500 |
| 2026-01-15 | 17.25 | 17.37 | 16.07 | 16.60 | -4.93% | 14,051,900 |
| 2026-01-14 | 17.69 | 17.77 | 17.24 | 17.46 | -0.68% | 6,473,800 |
| 2026-01-13 | 17.70 | 17.85 | 17.53 | 17.58 | -0.90% | 4,563,400 |
| 2026-01-12 | 17.55 | 17.94 | 17.41 | 17.74 | +2.25% | 4,427,400 |
| 2026-01-09 | 17.62 | 17.71 | 17.16 | 17.35 | -0.80% | 3,366,000 |
| 2026-01-08 | 16.96 | 17.54 | 16.82 | 17.49 | +5.36% | 7,273,900 |
| 2026-01-07 | 17.38 | 17.43 | 16.60 | 16.60 | -5.74% | 7,915,300 |
| 2026-01-06 | 18.50 | 18.70 | 17.54 | 17.61 | -4.71% | 7,592,800 |
| 2026-01-05 | 18.11 | 18.73 | 17.92 | 18.48 | +3.47% | 5,577,200 |
| 2026-01-02 | 18.00 | 18.39 | 17.82 | 17.86 | +1.88% | 5,100,800 |
| 2025-12-31 | 17.70 | 17.75 | 17.52 | 17.53 | -0.74% | 1,714,800 |
| 2025-12-30 | 17.74 | 17.94 | 17.57 | 17.66 | -0.06% | 2,487,500 |
| 2025-12-29 | 17.60 | 17.77 | 17.50 | 17.67 | +0.28% | 3,789,800 |
| 2025-12-26 | 17.64 | 17.67 | 17.45 | 17.62 | +0.00% | 3,843,300 |
| 2025-12-24 | 17.64 | 17.74 | 17.50 | 17.62 | +0.23% | 3,133,700 |
| 2025-12-23 | 17.82 | 17.86 | 17.48 | 17.58 | -0.90% | 3,846,300 |
| 2025-12-22 | 18.00 | 18.04 | 17.60 | 17.74 | -0.28% | 3,278,000 |
| 2025-12-19 | 18.09 | 18.11 | 17.73 | 17.79 | -0.45% | 13,354,800 |
| 2025-12-18 | 17.82 | 17.97 | 17.79 | 17.87 | +1.36% | 4,437,600 |
| 2025-12-17 | 17.92 | 18.02 | 17.62 | 17.63 | -0.79% | 3,994,300 |
| 2025-12-16 | 17.58 | 17.78 | 17.48 | 17.77 | -0.62% | 4,901,100 |
| 2025-12-15 | 18.20 | 18.25 | 17.84 | 17.88 | -1.87% | 3,536,800 |
| 2025-12-12 | 18.48 | 18.61 | 18.16 | 18.22 | +0.11% | 4,619,600 |
| 2025-12-11 | 17.95 | 18.25 | 17.78 | 18.20 | +0.28% | 3,641,600 |
| 2025-12-10 | 18.36 | 18.39 | 18.13 | 18.15 | -1.25% | 3,793,700 |
| 2025-12-09 | 18.41 | 18.48 | 18.02 | 18.38 | -1.13% | 4,073,700 |
| 2025-12-08 | 18.60 | 18.64 | 18.42 | 18.59 | +0.05% | 3,372,500 |
| 2025-12-05 | 18.89 | 18.92 | 18.55 | 18.58 | -0.75% | 3,366,100 |
| 2025-12-04 | 18.46 | 18.81 | 18.39 | 18.72 | +2.24% | 3,384,600 |
| 2025-12-03 | 18.26 | 18.55 | 18.26 | 18.31 | -0.92% | 3,477,300 |
| 2025-12-02 | 18.41 | 18.48 | 18.14 | 18.48 | +0.22% | 3,343,400 |
| 2025-12-01 | 18.45 | 18.60 | 18.25 | 18.44 | -0.05% | 2,877,600 |
| 2025-11-28 | 18.16 | 18.59 | 18.07 | 18.45 | +2.56% | 3,405,200 |
| 2025-11-26 | 18.35 | 18.36 | 17.98 | 17.99 | -2.33% | 5,103,400 |
| 2025-11-25 | 18.82 | 18.88 | 18.26 | 18.42 | -0.16% | 5,125,000 |
| 2025-11-24 | 18.38 | 18.55 | 18.25 | 18.45 | +1.65% | 6,723,600 |
| 2025-11-21 | 17.63 | 18.37 | 17.63 | 18.15 | +2.66% | 8,444,400 |
| 2025-11-20 | 18.70 | 18.96 | 17.59 | 17.68 | -5.61% | 8,482,700 |
| 2025-11-19 | 18.72 | 18.85 | 18.54 | 18.73 | +0.16% | 4,535,800 |
| 2025-11-18 | 18.50 | 18.79 | 18.13 | 18.70 | -1.06% | 8,072,800 |
| 2025-11-17 | 19.00 | 19.45 | 18.80 | 18.90 | -0.16% | 7,227,900 |
| 2025-11-14 | 18.61 | 19.07 | 18.57 | 18.93 | +1.34% | 10,480,900 |
| 2025-11-13 | 19.14 | 19.22 | 18.60 | 18.68 | -1.74% | 15,259,000 |
| 2025-11-12 | 19.72 | 19.72 | 18.04 | 19.01 | -8.39% | 23,766,500 |
| 2025-11-11 | 21.46 | 21.55 | 20.50 | 20.75 | -3.71% | 8,730,200 |
| 2025-11-10 | 21.87 | 21.91 | 21.42 | 21.55 | +1.27% | 6,103,700 |
| 2025-11-07 | 21.70 | 21.72 | 21.00 | 21.28 | -4.62% | 7,837,700 |
| 2025-11-06 | 22.75 | 22.79 | 22.20 | 22.31 | -0.62% | 3,266,500 |
| 2025-11-05 | 22.50 | 22.86 | 22.21 | 22.45 | -0.27% | 3,887,400 |
| 2025-11-04 | 22.70 | 23.00 | 22.46 | 22.51 | -2.76% | 3,748,600 |
| 2025-11-03 | 22.57 | 23.25 | 22.41 | 23.15 | +3.72% | 4,538,800 |
| 2025-10-31 | 22.26 | 22.61 | 21.85 | 22.32 | +0.68% | 4,582,900 |
| 2025-10-30 | 22.29 | 22.45 | 21.97 | 22.17 | -3.23% | 4,959,700 |
| 2025-10-29 | 23.00 | 23.21 | 22.62 | 22.91 | -0.43% | 4,623,400 |
| 2025-10-28 | 23.42 | 23.51 | 23.00 | 23.01 | -2.95% | 3,390,500 |
| 2025-10-27 | 23.34 | 23.86 | 23.28 | 23.71 | +3.54% | 5,063,100 |
| 2025-10-24 | 23.13 | 23.18 | 22.72 | 22.90 | +0.35% | 2,887,300 |
| 2025-10-23 | 23.01 | 23.11 | 22.57 | 22.82 | +0.48% | 3,679,700 |
| 2025-10-22 | 22.77 | 23.14 | 22.55 | 22.71 | -0.44% | 2,970,100 |
| 2025-10-21 | 22.50 | 22.81 | 22.37 | 22.81 | +0.31% | 3,756,000 |
| 2025-10-20 | 22.62 | 22.80 | 22.31 | 22.74 | +1.70% | 3,285,700 |
| 2025-10-17 | 22.18 | 22.50 | 22.03 | 22.36 | -1.19% | 3,391,900 |
| 2025-10-16 | 22.84 | 23.12 | 22.57 | 22.63 | -1.31% | 3,356,000 |
| 2025-10-15 | 23.08 | 23.21 | 22.84 | 22.93 | +2.09% | 5,404,100 |
| 2025-10-14 | 22.49 | 22.86 | 21.97 | 22.46 | -3.15% | 5,063,400 |
| 2025-10-13 | 23.03 | 23.38 | 23.01 | 23.19 | +3.39% | 3,815,900 |
| 2025-10-10 | 23.28 | 23.74 | 22.22 | 22.43 | -4.39% | 7,879,900 |
| 2025-10-09 | 23.29 | 23.69 | 23.20 | 23.46 | +0.95% | 5,484,200 |
| 2025-10-08 | 23.21 | 23.37 | 23.12 | 23.24 | +0.87% | 2,973,700 |
| 2025-10-07 | 23.02 | 23.10 | 22.76 | 23.04 | +0.61% | 2,372,800 |
| 2025-10-06 | 22.88 | 23.14 | 22.74 | 22.90 | +0.00% | 2,862,500 |
| 2025-10-03 | 22.90 | 22.91 | 22.54 | 22.90 | -0.22% | 4,809,300 |
| 2025-10-02 | 23.36 | 23.36 | 22.63 | 22.95 | -0.74% | 5,507,700 |
| 2025-10-01 | 23.40 | 23.50 | 23.06 | 23.12 | -0.94% | 4,397,000 |
| 2025-09-30 | 23.88 | 23.88 | 23.16 | 23.34 | -1.64% | 5,014,700 |
| 2025-09-29 | 23.96 | 24.25 | 23.52 | 23.73 | +0.42% | 5,183,900 |
| 2025-09-26 | 23.42 | 23.68 | 23.13 | 23.63 | +0.30% | 3,716,000 |
| 2025-09-25 | 23.35 | 23.65 | 23.16 | 23.56 | -0.59% | 4,497,000 |
| 2025-09-24 | 23.64 | 23.89 | 23.28 | 23.70 | +1.80% | 9,081,900 |
| 2025-09-23 | 24.11 | 24.25 | 23.19 | 23.28 | -4.20% | 10,047,300 |
| 2025-09-22 | 24.90 | 25.04 | 24.28 | 24.30 | -3.23% | 5,410,900 |
| 2025-09-19 | 25.12 | 25.25 | 24.86 | 25.11 | -0.71% | 4,957,900 |
| 2025-09-18 | 25.80 | 26.45 | 25.15 | 25.29 | -4.06% | 10,304,400 |
| 2025-09-17 | 26.30 | 26.70 | 25.82 | 26.36 | +3.45% | 6,455,500 |
| 2025-09-16 | 25.49 | 25.51 | 24.85 | 25.48 | -0.16% | 4,092,100 |
| 2025-09-15 | 25.12 | 25.63 | 24.96 | 25.52 | +2.08% | 4,502,100 |
| 2025-09-12 | 25.27 | 25.36 | 24.62 | 25.00 | -2.42% | 3,817,500 |
| 2025-09-11 | 25.56 | 25.77 | 25.25 | 25.62 | +0.59% | 3,496,900 |
| 2025-09-10 | 25.53 | 25.72 | 25.25 | 25.47 | +0.83% | 3,384,200 |
| 2025-09-09 | 24.68 | 25.43 | 24.58 | 25.26 | +2.89% | 4,543,700 |
| 2025-09-08 | 24.70 | 24.86 | 24.22 | 24.55 | +0.24% | 3,633,300 |
| 2025-09-05 | 25.00 | 25.08 | 24.49 | 24.49 | -0.73% | 4,318,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+13.64%）。最弱月份：11月（-20.30%）。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
Tencent Music Entertainment Group（TME）最新收盘价是多少？
2026-09-02 收于 8.39，来自Closelook数据湖的每日价格记录。
TME 的52周最高价和最低价是多少？
过去52周最高 26.70、最低 7.94（截至 2026-09-02）。
Tencent Music Entertainment Group 历史上最强和最弱的月份是哪个？
历史上，TME 最强的日历月份是5月（平均 +13.64%），最弱的是11月（平均 -20.30%），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。