可口可乐

KO
🏛️ 德国 →
56.32
最后更新: 2025-09-29
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
2024-12-30 59.88 59.98 59.72 59.79 0.0M
2024-12-27 60.02 60.42 59.79 60.00 0.0M
2024-12-23 59.97 60.30 59.11 59.92 0.1M
2024-12-20 60.26 60.48 59.80 59.99 0.0M
2024-12-19 60.59 60.92 60.10 60.22 0.0M
2024-12-18 60.45 61.39 59.91 60.67 0.0M
2024-12-17 59.42 60.55 59.30 60.49 0.0M
2024-12-16 60.32 60.80 59.35 59.51 0.1M
2024-12-13 61.07 61.14 60.11 60.17 0.0M
2024-12-12 59.70 61.04 59.41 61.01 0.1M
2024-12-11 59.89 60.60 59.50 59.75 0.1M
2024-12-10 59.18 59.87 58.77 59.75 0.0M
2024-12-09 59.45 59.61 58.53 59.37 0.0M
2024-12-06 59.58 59.95 59.22 59.23 0.0M
2024-12-05 59.67 59.67 58.76 59.52 0.1M
2024-12-04 60.41 60.52 58.86 59.17 0.0M
2024-12-03 60.85 60.86 59.95 60.53 0.0M
2024-12-02 60.70 61.22 60.47 60.62 0.0M
2024-11-29 60.99 61.10 60.44 60.72 0.0M
2024-11-28 61.10 61.99 61.01 61.54 0.0M
2024-11-27 61.59 61.80 60.80 61.00 0.1M
2024-11-26 61.64 61.69 61.10 61.64 0.1M
2024-11-25 61.34 61.55 60.89 61.13 0.1M
2024-11-22 61.14 61.99 60.74 61.39 0.1M
2024-11-21 59.87 60.86 59.54 60.83 0.0M
2024-11-20 59.19 59.80 59.00 59.80 0.0M
2024-11-19 58.54 59.07 58.26 59.07 0.0M
2024-11-18 58.80 58.86 58.25 58.35 0.0M
2024-11-15 59.38 59.48 58.16 58.59 0.1M
2024-11-14 59.84 60.16 59.15 59.37 0.0M
2024-11-13 59.51 59.90 58.86 59.71 0.0M
2024-11-12 59.74 60.10 59.42 59.42 0.0M
2024-11-11 60.35 60.35 59.36 59.43 0.1M
2024-11-08 59.30 60.06 59.06 59.64 0.0M
2024-11-07 59.51 59.75 58.93 58.95 0.1M
2024-11-06 61.20 61.60 58.84 59.25 0.1M
2024-11-05 59.81 60.00 59.34 59.85 0.0M
2024-11-04 59.99 59.99 59.41 59.80 0.0M
2024-11-01 60.01 60.48 59.91 60.00 0.0M
2024-10-31 60.59 61.05 59.88 59.88 0.1M
2024-10-30 60.80 61.28 60.33 60.83 0.0M
2024-10-29 61.80 62.00 60.54 60.77 0.0M
2024-10-28 62.32 62.48 61.56 61.58 0.0M
2024-10-25 62.11 62.48 61.90 61.90 0.0M
2024-10-24 63.00 63.50 61.99 62.15 0.0M
2024-10-23 64.44 65.11 62.00 63.06 0.1M
2024-10-22 64.21 64.49 63.50 64.49 0.0M
2024-10-21 64.94 65.05 64.12 64.12 0.0M
2024-10-18 64.59 64.94 64.08 64.85 0.0M
2024-10-17 64.99 65.30 64.29 64.54 0.0M
2024-10-16 64.40 65.03 64.20 64.96 0.0M
2024-10-15 64.75 65.27 64.28 64.64 0.1M
2024-10-14 63.67 64.62 63.53 64.62 0.0M
2024-10-11 63.43 63.62 63.07 63.51 0.0M
2024-10-10 63.69 63.90 63.16 63.21 0.0M
2024-10-09 62.88 63.73 62.88 63.64 0.0M
2024-10-08 62.77 63.15 62.39 63.05 0.0M
2024-10-07 64.10 64.10 62.80 62.89 0.0M
2024-10-04 64.04 64.22 63.56 63.81 0.0M
2024-10-03 64.44 64.50 63.62 63.77 0.0M
2024-10-02 64.82 65.03 63.68 64.25 0.0M
2024-10-01 64.36 65.67 64.36 64.89 0.1M
2024-09-30 64.24 64.74 64.07 64.60 0.0M
2024-09-27 63.88 64.67 63.76 64.40 0.0M
2024-09-26 64.05 64.33 63.55 63.87 0.0M
2024-09-25 63.69 64.42 63.44 64.34 0.0M
2024-09-24 64.55 64.62 63.46 63.79 0.0M
2024-09-23 64.26 64.87 63.97 64.49 0.0M
2024-09-20 63.34 64.04 63.11 64.03 0.0M
2024-09-19 64.89 64.89 63.25 63.31 0.0M
2024-09-18 64.57 65.03 63.80 64.55 0.0M
2024-09-17 64.61 65.09 64.56 64.56 0.0M
2024-09-16 64.62 64.88 64.21 64.76 0.0M
2024-09-13 63.99 64.47 63.56 64.40 0.0M
2024-09-12 64.48 64.70 64.04 64.39 0.0M
2024-09-11 64.71 65.03 64.15 64.44 0.0M
2024-09-10 65.09 65.63 64.93 65.01 0.0M
2024-09-09 64.23 65.44 64.23 65.10 0.0M
2024-09-06 64.12 64.74 63.69 64.12 0.0M
2024-09-05 65.49 65.60 63.93 63.93 0.0M
2024-09-04 66.09 66.49 64.96 65.38 0.0M
2024-09-03 65.49 66.44 65.35 66.03 0.0M
2024-09-02 65.20 65.59 65.01 65.59 0.0M
2024-08-30 65.04 65.60 64.90 65.60 0.0M
2024-08-29 64.59 65.19 64.25 65.10 0.0M
2024-08-28 63.84 64.58 63.84 64.55 0.0M
2024-08-27 63.49 64.05 63.30 63.90 0.0M
2024-08-26 62.51 63.49 62.36 63.49 0.0M
2024-08-23 62.41 62.58 61.70 62.35 0.0M
2024-08-22 62.37 62.76 62.15 62.36 0.0M
2024-08-21 62.44 63.08 62.16 62.34 0.0M
2024-08-20 62.40 62.41 61.96 62.15 0.0M
2024-08-19 62.67 62.80 62.10 62.27 0.0M
2024-08-16 62.65 63.04 62.35 62.67 0.0M
2024-08-15 62.44 62.87 62.10 62.64 0.0M
2024-08-14 62.44 62.56 61.81 62.25 0.0M
2024-08-13 62.53 62.64 62.01 62.21 0.0M
2024-08-12 62.99 63.04 62.05 62.35 0.0M
2024-08-09 62.79 63.09 62.51 62.86 0.0M
2024-08-08 62.50 63.08 62.31 62.92 0.0M
2024-08-07 62.74 63.29 62.07 62.70 0.0M
2024-08-06 62.50 62.99 61.95 62.31 0.0M
2024-08-05 61.80 63.27 60.01 62.11 0.2M
2024-08-02 62.50 63.95 62.01 63.46 0.1M
2024-08-01 61.85 63.10 61.61 63.01 0.0M
2024-07-31 62.36 62.63 61.58 61.58 0.0M
2024-07-30 61.66 62.73 61.35 62.59 0.1M
2024-07-29 61.99 61.99 61.37 61.70 0.0M
2024-07-26 60.89 61.77 60.81 61.77 0.0M
2024-07-25 60.61 61.68 60.25 60.91 0.1M
2024-07-24 59.89 60.82 59.62 60.69 0.0M
2024-07-23 59.54 60.80 58.55 59.80 0.0M
2024-07-22 59.91 60.15 59.11 59.43 0.0M
2024-07-19 59.81 60.24 59.65 59.81 0.0M
2024-07-18 59.74 60.36 59.40 59.90 0.0M
2024-07-17 58.99 59.82 58.71 59.67 0.0M
2024-07-16 58.21 58.99 58.11 58.94 0.0M
2024-07-15 58.69 58.71 58.20 58.20 0.0M
2024-07-12 58.13 58.77 58.00 58.37 0.0M
2024-07-11 58.12 58.35 57.40 58.03 0.0M
2024-07-10 57.91 58.20 57.56 57.90 0.0M
2024-07-09 58.33 58.37 57.88 58.07 0.0M
2024-07-08 58.96 58.96 58.08 58.15 0.0M
2024-07-05 58.84 58.84 58.25 58.72 0.0M
2024-07-04 58.74 58.97 58.46 58.83 0.0M
2024-07-03 58.89 58.91 58.39 58.87 0.0M
2024-07-02 58.99 59.18 58.59 58.75 0.0M
2024-07-01 59.40 59.77 58.83 58.97 0.0M
2024-06-28 59.82 59.87 59.31 59.42 0.0M
2024-06-27 59.71 59.95 59.48 59.77 0.0M
2024-06-26 59.52 59.98 59.36 59.98 0.0M
2024-06-25 59.42 59.85 59.34 59.52 0.0M
2024-06-24 58.52 59.65 58.51 59.60 0.0M
2024-06-21 57.91 59.04 57.91 58.65 0.0M
2024-06-20 58.21 58.47 57.81 58.02 0.0M
2024-06-19 58.21 58.59 58.02 58.40 0.0M
2024-06-18 58.33 58.54 58.06 58.25 0.0M
2024-06-17 58.59 58.61 58.10 58.30 0.0M
2024-06-14 58.29 58.59 58.06 58.34 0.0M
2024-06-13 58.34 58.59 57.83 58.59 0.0M
2024-06-12 59.20 59.33 57.91 58.23 0.0M
2024-06-11 59.13 59.39 58.76 59.15 0.0M
2024-06-10 59.33 59.60 59.01 59.03 0.0M
2024-06-07 59.00 59.43 58.81 59.13 0.0M
2024-06-06 58.89 59.10 58.56 58.82 0.0M
2024-06-05 58.90 58.90 58.29 58.78 0.0M
2024-06-04 57.57 58.78 57.55 58.71 0.0M
2024-06-03 58.01 58.19 57.35 57.65 0.0M
2024-05-31 57.17 58.06 56.79 58.06 0.0M
2024-05-30 56.99 57.29 56.85 57.20 0.0M
2024-05-29 56.78 57.26 56.37 57.17 0.0M
2024-05-28 57.18 57.24 56.46 56.81 0.0M
2024-05-27 57.30 57.49 57.05 57.29 0.0M
2024-05-24 57.59 57.59 57.10 57.10 0.0M
2024-05-23 58.00 58.24 57.40 57.48 0.0M
2024-05-22 57.99 58.20 57.77 58.20 0.0M
2024-05-21 57.61 57.98 57.52 57.94 0.0M
2024-05-20 58.08 58.21 57.62 57.62 0.0M
2024-05-17 58.31 58.53 57.90 57.90 0.0M
2024-05-16 58.21 58.56 58.07 58.30 0.0M
2024-05-15 58.54 58.54 58.00 58.00 0.0M
2024-05-14 58.84 59.10 58.03 58.32 0.0M
2024-05-13 58.64 58.96 58.46 58.92 0.0M
2024-05-10 58.54 58.85 58.26 58.75 0.0M
2024-05-09 58.33 58.59 58.33 58.55 0.0M
2024-05-08 58.30 58.55 58.10 58.55 0.0M
2024-05-07 57.90 58.23 57.75 58.23 0.0M
2024-05-06 57.86 57.90 57.43 57.90 0.0M
2024-05-03 57.88 57.99 57.26 57.87 0.0M
2024-05-02 57.99 58.31 57.74 57.77 0.0M
2024-04-30 57.81 58.89 57.00 57.90 0.0M
2024-04-29 57.79 57.84 57.47 57.84 0.0M
2024-04-26 57.30 57.89 57.25 57.76 0.0M
2024-04-25 57.29 58.50 57.13 57.53 0.0M
2024-04-24 56.57 57.57 55.98 57.50 0.0M
2024-04-23 56.79 56.86 56.18 56.64 0.0M
2024-04-22 56.39 56.89 56.16 56.65 0.1M
2024-04-19 55.22 56.62 54.96 56.45 0.0M
2024-04-18 54.73 55.38 54.72 55.31 0.0M
2024-04-17 54.81 54.85 54.52 54.84 0.0M
2024-04-16 54.61 54.92 54.54 54.74 0.0M
2024-04-15 54.63 55.26 54.61 54.82 0.1M
2024-04-12 55.20 55.46 54.63 54.72 0.1M
2024-04-11 54.99 55.33 54.77 55.10 0.0M
2024-04-10 55.03 55.27 54.68 54.78 0.1M
2024-04-09 54.66 55.00 54.36 54.99 0.0M
2024-04-08 55.00 55.21 54.51 54.58 0.0M
2024-04-05 54.89 55.11 54.59 54.96 0.0M
2024-04-04 55.40 55.40 54.58 54.65 0.0M
2024-04-03 55.85 55.91 55.17 55.27 0.0M
2024-04-02 56.80 56.80 55.84 55.91 0.1M
2024-03-28 56.24 56.79 56.23 56.77 0.0M
2024-03-27 55.86 56.75 55.76 56.50 0.0M
2024-03-26 55.80 56.03 55.56 55.78 0.0M
2024-03-25 55.99 56.09 55.49 55.83 0.0M
2024-03-22 55.89 56.19 55.65 56.08 0.0M
2024-03-21 55.77 56.08 55.40 55.79 0.0M
2024-03-20 55.45 55.84 55.35 55.69 0.0M
2024-03-19 55.39 55.58 55.19 55.54 0.0M
2024-03-18 55.11 55.56 54.93 55.41 0.0M
2024-03-15 55.61 55.79 54.85 54.91 0.0M
2024-03-14 55.80 56.00 55.39 55.49 0.0M
2024-03-13 55.39 55.95 55.29 55.94 0.0M
2024-03-12 55.28 55.63 55.01 55.28 0.0M
2024-03-11 54.55 55.19 54.23 55.19 0.0M
2024-03-08 54.17 54.59 53.87 54.45 0.0M
2024-03-07 54.69 54.97 54.18 54.30 0.1M
2024-03-06 54.81 55.09 54.54 54.69 0.1M
2024-03-05 55.11 55.33 54.73 54.78 0.0M
2024-03-04 55.00 55.22 54.57 55.10 0.1M
2024-03-01 55.90 55.90 54.82 54.95 0.0M
2024-02-29 55.66 55.89 55.39 55.55 0.0M
2024-02-28 55.82 55.93 55.44 55.69 0.0M
2024-02-27 56.02 56.05 55.46 55.61 0.0M
2024-02-26 56.72 56.72 55.92 56.00 0.0M
2024-02-23 56.64 56.96 56.30 56.58 0.0M
2024-02-22 56.55 56.59 56.06 56.51 0.0M
2024-02-21 56.24 56.64 55.95 56.61 0.0M
2024-02-20 55.19 56.28 54.77 56.15 0.1M
2024-02-19 55.29 55.37 54.95 54.95 0.0M
2024-02-16 55.29 55.40 54.87 55.13 0.0M
2024-02-15 55.45 55.47 54.96 55.15 0.0M
2024-02-14 55.44 55.66 55.06 55.23 0.0M
2024-02-13 55.45 56.60 54.86 55.18 0.1M
2024-02-12 55.19 55.46 54.80 55.44 0.1M
2024-02-09 55.49 55.69 54.75 55.23 0.0M
2024-02-08 55.77 55.85 55.11 55.50 0.0M
2024-02-07 55.84 55.90 55.57 55.73 0.0M
2024-02-06 55.92 56.20 55.56 55.70 0.0M
2024-02-05 56.25 56.38 55.75 55.95 0.0M
2024-02-02 56.09 56.33 55.74 56.18 0.1M
2024-02-01 55.01 56.08 54.86 56.08 0.0M
2024-01-31 55.46 55.62 54.90 54.90 0.0M
2024-01-30 55.25 55.36 54.80 55.20 0.0M
2024-01-29 54.95 55.25 54.74 55.17 0.0M
2024-01-26 54.74 54.82 54.44 54.71 0.0M
2024-01-25 54.36 54.58 54.06 54.57 0.0M
2024-01-24 55.16 55.24 54.15 54.15 0.0M
2024-01-23 54.76 55.30 54.65 55.18 0.0M
2024-01-22 55.10 55.12 54.57 54.76 0.0M
2024-01-19 55.20 55.39 54.86 54.90 0.0M
2024-01-18 55.04 55.42 54.82 55.42 0.0M
2024-01-17 55.19 55.48 54.94 55.10 0.0M
2024-01-16 55.19 55.54 55.03 55.11 0.0M
2024-01-15 55.09 55.27 54.76 55.20 0.0M
2024-01-12 54.36 55.16 54.31 55.16 0.1M
2024-01-11 54.99 54.99 54.47 54.58 0.0M
2024-01-10 54.96 55.23 54.65 54.91 0.1M
2024-01-09 54.99 55.04 54.45 54.94 0.0M
2024-01-08 54.48 54.94 54.19 54.91 0.0M
2024-01-05 54.71 54.89 54.03 54.45 0.0M
2024-01-04 54.96 54.99 54.58 54.60 0.0M
2024-01-03 54.62 55.15 54.46 54.97 0.1M
2024-01-02 53.40 54.69 53.31 54.68 0.1M