可口可乐企业

CCEP
🏛️ 英国 →
6,620.00
最后更新: 2025-09-26
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
2022-12-30 51.65 51.70 51.30 52.00 0.0M
2022-12-29 51.70 52.40 51.55 52.00 0.0M
2022-12-28 51.45 56.00 51.33 52.20 0.0M
2022-12-23 51.60 51.80 51.50 52.00 0.0M
2022-12-22 51.50 51.70 51.35 51.90 0.0M
2022-12-21 51.05 52.00 50.80 52.10 0.0M
2022-12-20 50.65 50.80 50.50 50.50 0.0M
2022-12-19 50.75 51.50 50.59 51.10 0.0M
2022-12-16 50.35 50.80 50.00 50.60 0.0M
2022-12-15 51.30 51.30 50.30 50.10 0.0M
2022-12-14 51.75 51.94 51.10 51.60 0.0M
2022-12-13 51.00 52.20 51.00 52.10 0.0M
2022-12-12 50.75 51.05 50.65 51.00 0.0M
2022-12-09 50.25 50.80 50.09 50.80 0.0M
2022-12-08 49.78 50.47 49.62 50.50 0.0M
2022-12-07 49.78 50.40 49.68 50.15 0.0M
2022-12-06 50.50 50.55 49.72 49.75 0.0M
2022-12-05 50.65 51.69 50.40 50.40 0.0M
2022-12-02 50.90 51.60 50.90 51.40 0.0M
2022-12-01 50.60 51.25 50.40 51.20 0.0M
2022-11-30 50.05 50.40 49.40 50.15 0.0M
2022-11-29 50.65 50.70 50.10 50.15 0.0M
2022-11-28 50.70 51.00 50.10 50.90 0.0M
2022-11-25 50.70 50.70 50.31 50.60 0.0M
2022-11-24 50.70 50.75 50.45 50.80 0.0M
2022-11-23 50.20 50.90 50.10 50.80 0.0M
2022-11-22 49.68 50.40 49.60 50.20 0.0M
2022-11-21 48.98 49.70 48.98 49.60 0.0M
2022-11-18 48.54 49.18 48.46 49.05 0.0M
2022-11-17 48.32 48.78 48.20 48.40 0.0M
2022-11-16 49.98 50.05 48.90 49.05 0.0M
2022-11-15 49.72 51.15 49.46 50.50 0.0M
2022-11-14 49.76 50.30 49.76 50.00 0.0M
2022-11-11 50.60 50.60 49.44 49.55 0.0M
2022-11-10 49.28 50.15 49.28 50.00 0.0M
2022-11-09 49.58 49.68 49.28 49.55 0.0M
2022-11-08 49.40 49.94 49.02 49.10 0.0M
2022-11-07 48.26 49.16 48.26 48.95 0.0M
2022-11-04 48.76 49.20 48.60 48.65 0.0M
2022-11-03 47.54 48.22 46.98 48.15 0.0M
2022-11-02 48.14 48.50 47.80 48.15 0.1M
2022-11-01 47.80 48.40 47.78 47.85 0.0M
2022-10-31 47.58 48.06 47.34 47.95 0.0M
2022-10-28 46.44 47.42 46.30 47.20 0.0M
2022-10-27 46.80 47.34 46.72 46.75 0.0M
2022-10-26 46.78 47.26 45.92 46.95 0.0M
2022-10-25 47.60 47.68 46.70 46.80 0.0M
2022-10-24 46.12 47.02 46.12 46.75 0.0M
2022-10-21 45.48 45.80 45.12 45.60 0.0M
2022-10-20 46.20 46.20 45.60 45.60 0.0M
2022-10-19 47.08 47.35 46.22 46.25 0.0M
2022-10-18 47.70 48.10 47.42 47.45 0.0M
2022-10-17 46.90 47.42 46.54 47.40 0.0M
2022-10-14 47.20 47.61 47.01 47.20 0.0M
2022-10-13 46.60 46.96 45.36 46.75 0.0M
2022-10-12 46.06 46.96 46.06 46.95 0.0M
2022-10-11 45.70 46.12 45.30 45.90 0.0M
2022-10-10 45.94 46.54 45.40 46.50 0.0M
2022-10-07 46.00 46.36 45.66 45.75 0.0M
2022-10-06 46.72 46.90 45.78 46.25 0.0M
2022-10-05 46.22 46.58 46.06 46.35 0.0M
2022-10-04 44.96 46.36 44.96 45.85 0.0M
2022-10-03 43.80 44.48 43.79 44.25 0.0M
2022-09-30 43.90 44.57 43.90 44.15 0.0M
2022-09-29 44.96 44.96 43.00 43.40 0.0M
2022-09-28 44.94 45.18 44.50 45.10 0.0M
2022-09-27 46.08 46.46 45.28 45.35 0.0M
2022-09-26 46.64 46.64 46.06 46.25 0.0M
2022-09-23 46.40 46.40 46.08 46.25 0.0M
2022-09-22 47.28 47.86 46.92 47.05 0.0M
2022-09-21 47.71 48.26 46.84 48.25 0.0M
2022-09-20 47.64 47.66 46.96 47.00 0.0M
2022-09-16 46.80 47.26 46.80 46.95 0.0M
2022-09-15 47.78 48.01 47.52 47.55 0.0M
2022-09-14 47.62 48.57 47.50 47.50 0.0M
2022-09-13 49.34 49.53 48.62 48.80 0.0M
2022-09-12 49.20 49.61 48.76 49.80 0.0M
2022-09-09 48.72 48.74 48.02 49.05 0.0M
2022-09-08 47.10 48.14 47.10 48.15 0.0M
2022-09-07 47.30 47.44 47.16 47.40 0.0M
2022-09-06 47.90 48.10 47.90 47.75 0.0M
2022-09-05 47.89 47.89 47.56 47.90 0.0M
2022-09-02 48.58 48.90 47.38 48.85 0.0M
2022-09-01 48.40 49.18 48.30 48.40 0.1M
2022-08-31 49.72 49.82 49.47 49.85 0.0M
2022-08-30 48.68 49.37 48.68 48.85 0.1M
2022-08-26 50.00 51.00 49.98 50.20 0.0M
2022-08-25 51.99 52.19 51.70 51.80 0.0M
2022-08-24 52.55 52.85 52.37 52.80 0.0M
2022-08-23 52.80 52.80 52.06 52.30 0.0M
2022-08-22 53.00 53.03 52.60 53.00 0.0M
2022-08-19 53.00 53.65 53.00 53.80 0.0M
2022-08-18 53.25 53.70 53.25 53.60 0.0M
2022-08-17 53.26 54.55 53.20 53.30 0.0M
2022-08-16 53.66 54.25 53.63 54.40 0.0M
2022-08-15 53.05 53.80 52.77 53.80 0.0M
2022-08-12 52.29 52.75 51.78 52.90 0.0M
2022-08-11 51.50 51.83 51.20 51.90 0.0M
2022-08-10 51.22 51.53 51.05 51.40 0.0M
2022-08-09 51.09 51.27 50.75 50.80 0.0M
2022-08-08 51.20 51.85 51.15 51.20 0.0M
2022-08-05 51.20 52.55 51.20 51.40 0.0M
2022-08-04 53.26 53.26 51.40 51.50 0.0M
2022-08-03 53.60 53.60 53.02 53.20 0.0M
2022-08-02 53.40 53.40 52.50 52.80 0.0M
2022-08-01 53.55 53.55 52.25 53.00 0.0M
2022-07-29 53.20 53.20 52.43 53.00 0.0M
2022-07-28 52.03 52.60 52.03 52.70 0.0M
2022-07-27 52.00 52.20 51.69 52.40 0.0M
2022-07-26 51.50 51.65 51.30 51.50 0.0M
2022-07-25 50.55 51.25 50.55 51.20 0.0M
2022-07-22 50.60 50.80 49.08 50.55 0.0M
2022-07-21 49.60 50.40 49.42 50.20 0.0M
2022-07-20 49.80 50.60 49.80 50.00 0.0M
2022-07-19 49.50 50.60 48.74 50.00 0.0M
2022-07-18 49.74 49.82 49.37 49.40 0.0M
2022-07-15 49.02 49.72 49.02 49.60 0.0M
2022-07-14 49.16 49.16 49.00 48.95 0.0M
2022-07-13 49.24 50.17 49.24 49.20 0.0M
2022-07-12 50.60 50.75 50.15 49.85 0.0M
2022-07-11 50.80 51.50 50.74 50.45 0.0M
2022-07-08 51.23 51.44 51.10 50.90 0.0M
2022-07-07 50.40 50.97 50.04 50.70 0.0M
2022-07-06 50.80 51.40 49.68 50.45 0.0M
2022-07-05 50.20 50.97 49.76 49.40 0.0M
2022-07-04 51.20 51.25 49.90 50.80 0.0M
2022-07-01 48.86 50.47 48.86 50.20 0.0M
2022-06-30 48.96 49.70 48.96 48.75 0.0M
2022-06-29 50.00 50.15 49.12 49.70 0.0M
2022-06-28 50.35 50.63 50.25 50.30 0.0M
2022-06-27 49.86 50.25 49.10 49.95 0.0M
2022-06-24 48.85 48.85 48.56 48.95 0.0M
2022-06-23 48.16 48.88 48.16 48.45 0.0M
2022-06-22 48.35 48.64 48.30 48.50 0.0M
2022-06-21 48.68 48.69 48.44 48.50 0.0M
2022-06-20 48.36 48.36 48.27 48.05 0.0M
2022-06-17 48.08 48.68 47.44 48.75 0.0M
2022-06-16 47.10 48.55 47.00 47.00 0.0M
2022-06-15 49.30 49.90 48.20 49.20 0.0M
2022-06-14 48.66 48.80 48.46 48.35 0.0M
2022-06-13 49.42 50.40 48.98 48.85 0.0M
2022-06-10 50.55 50.70 49.80 50.35 0.0M
2022-06-09 50.40 50.67 49.86 50.60 0.0M
2022-06-08 50.15 50.45 49.79 49.85 0.0M
2022-06-07 50.20 50.56 50.09 50.50 0.0M
2022-06-06 50.80 50.90 49.90 50.45 0.0M
2022-06-01 49.50 49.50 48.72 48.95 0.0M
2022-05-31 49.58 50.14 49.58 49.80 0.0M
2022-05-30 50.32 50.65 49.98 49.80 0.0M
2022-05-27 50.40 50.45 49.86 50.40 0.0M
2022-05-26 49.80 50.10 49.26 49.90 0.0M
2022-05-25 49.90 50.00 49.75 49.90 0.0M
2022-05-24 49.77 50.40 49.77 50.05 0.0M
2022-05-23 49.90 50.39 49.10 50.00 0.0M
2022-05-20 49.22 49.26 48.76 49.10 0.0M
2022-05-19 48.50 48.90 47.30 47.30 0.0M
2022-05-18 50.20 50.90 50.10 50.00 0.0M
2022-05-17 49.80 50.88 49.80 50.60 0.0M
2022-05-16 49.40 51.45 49.16 51.10 0.1M
2022-05-13 47.60 49.50 47.50 49.10 0.0M
2022-05-12 46.30 47.26 45.10 45.10 0.0M
2022-05-11 47.02 47.58 46.76 47.40 0.1M
2022-05-10 46.24 46.90 46.02 46.35 0.0M
2022-05-09 45.34 47.55 45.34 45.70 0.0M
2022-05-06 46.31 46.59 45.66 46.45 0.0M
2022-05-05 48.40 48.50 48.13 48.05 0.0M
2022-05-04 47.20 47.72 46.98 47.25 0.0M
2022-05-03 47.40 47.80 47.06 47.65 0.0M
2022-04-29 48.30 49.20 48.30 48.70 0.0M
2022-04-28 48.60 49.36 45.70 45.70 0.0M
2022-04-27 47.60 48.90 47.60 48.80 0.0M
2022-04-26 48.70 48.70 47.54 47.60 0.0M
2022-04-25 47.50 48.30 46.97 48.10 0.0M
2022-04-22 47.26 47.78 47.01 47.75 0.0M
2022-04-21 47.38 48.30 46.88 48.10 0.0M
2022-04-20 46.20 46.82 45.79 46.75 0.0M
2022-04-19 46.60 46.60 44.70 45.80 0.0M
2022-04-14 43.97 45.52 43.80 45.35 0.0M
2022-04-13 44.40 44.48 44.01 44.30 0.0M
2022-04-12 43.66 44.50 43.40 44.40 0.0M
2022-04-11 43.60 44.46 43.60 44.25 0.0M
2022-04-08 44.25 44.62 44.14 44.30 0.0M
2022-04-07 43.90 44.47 43.80 44.00 0.0M
2022-04-06 44.60 45.24 43.67 44.10 0.0M
2022-04-05 44.90 45.00 44.46 44.80 0.0M
2022-04-04 44.90 45.40 43.80 44.15 0.0M
2022-04-01 44.90 45.00 44.40 44.55 0.0M
2022-03-31 45.00 45.00 44.30 44.33 0.0M
2022-03-30 45.30 45.30 44.05 43.93 0.0M
2022-03-29 44.45 45.76 44.40 45.45 0.0M
2022-03-28 44.03 44.62 44.00 43.88 0.0M
2022-03-25 44.20 44.30 44.00 44.10 0.0M
2022-03-24 44.25 44.56 43.55 44.10 0.0M
2022-03-23 45.36 45.36 44.40 44.63 0.0M
2022-03-22 45.00 45.42 44.92 45.05 0.0M
2022-03-21 45.65 45.65 44.74 45.05 0.0M
2022-03-18 45.50 45.50 44.16 45.15 0.0M
2022-03-17 47.00 47.00 44.40 44.53 0.0M
2022-03-16 45.22 45.22 43.50 45.30 0.0M
2022-03-15 44.00 44.00 42.58 43.08 0.0M
2022-03-14 42.95 43.11 41.97 43.13 0.0M
2022-03-11 41.71 42.10 41.71 42.05 0.0M
2022-03-10 41.75 43.05 41.40 41.30 0.0M
2022-03-09 42.15 42.70 41.50 42.45 0.0M
2022-03-08 40.85 41.44 39.55 39.93 0.0M
2022-03-07 41.70 41.72 40.38 40.53 0.0M
2022-03-04 44.62 45.98 42.34 42.60 0.0M
2022-03-03 45.95 45.95 45.11 45.63 0.0M
2022-03-02 45.55 45.55 43.48 45.50 0.0M
2022-03-01 44.72 45.88 44.15 44.23 0.0M
2022-02-28 46.80 46.90 46.24 46.35 0.0M
2022-02-25 47.18 47.18 45.73 47.33 0.0M
2022-02-24 45.85 46.36 45.32 45.80 0.0M
2022-02-23 47.39 48.24 47.38 47.50 0.0M
2022-02-22 48.00 48.35 47.27 48.33 0.0M
2022-02-21 48.90 49.70 47.30 47.68 0.0M
2022-02-18 49.10 49.16 48.90 49.28 0.0M
2022-02-17 49.04 49.45 48.81 48.98 0.0M
2022-02-16 50.38 50.38 49.16 49.90 0.0M
2022-02-15 50.60 51.25 50.44 50.70 0.0M
2022-02-14 50.45 50.45 49.72 50.45 0.0M
2022-02-11 50.95 51.45 50.95 51.35 0.0M
2022-02-10 51.48 51.60 51.20 51.55 0.0M
2022-02-09 51.20 51.20 50.85 50.90 0.0M
2022-02-08 51.10 51.40 50.40 50.65 0.0M
2022-02-07 49.65 50.50 49.65 50.20 0.0M
2022-02-04 50.60 50.60 49.60 49.58 0.0M
2022-02-03 50.70 51.35 50.70 50.75 0.0M
2022-02-02 51.70 51.93 51.60 51.70 0.0M
2022-02-01 50.90 51.03 50.70 50.95 0.0M
2022-01-31 50.30 51.00 50.30 50.85 0.0M
2022-01-28 50.10 50.40 49.97 50.13 0.0M
2022-01-27 50.60 51.95 50.30 51.50 0.0M
2022-01-26 50.60 50.95 50.15 50.95 0.0M
2022-01-25 49.63 49.82 49.08 49.48 0.0M
2022-01-24 49.42 50.65 48.65 48.93 0.0M
2022-01-21 51.28 51.28 50.65 51.35 0.0M
2022-01-20 51.75 51.77 51.39 51.85 0.0M
2022-01-19 50.95 51.63 50.95 51.25 0.0M
2022-01-18 51.75 51.95 51.60 52.05 0.0M
2022-01-17 52.00 52.15 51.70 52.20 0.0M
2022-01-14 51.80 51.82 51.50 51.70 0.0M
2022-01-13 51.65 51.77 50.80 51.80 0.0M
2022-01-12 51.26 51.44 51.10 51.40 0.0M
2022-01-11 50.95 51.20 50.80 51.10 0.0M
2022-01-10 51.25 51.33 50.60 50.85 0.0M
2022-01-07 51.05 51.20 50.76 51.30 0.0M
2022-01-06 50.65 51.30 50.50 51.20 0.0M
2022-01-05 49.75 51.03 49.70 50.90 0.0M
2022-01-04 50.08 50.10 49.80 50.33 0.0M