百胜餐饮集团

YUM
🏛️ 德国 →
129.75
最后更新: 2025-09-30
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
2023-12-28 117.40 118.25 117.35 118.15 0.0M
2023-12-27 118.30 118.30 117.40 118.00 0.0M
2023-12-22 117.40 118.35 117.30 117.65 0.0M
2023-12-21 118.15 118.85 117.35 117.35 0.0M
2023-12-20 118.40 119.05 118.40 119.00 0.0M
2023-12-19 119.60 120.50 118.70 118.70 0.0M
2023-12-18 118.45 119.25 117.55 119.25 0.0M
2023-12-15 119.05 120.35 117.80 117.80 0.0M
2023-12-14 120.20 120.95 117.60 118.65 0.0M
2023-12-13 118.45 120.00 114.00 120.00 0.0M
2023-12-12 117.20 118.55 117.05 118.30 0.0M
2023-12-11 115.85 117.75 115.25 117.35 0.0M
2023-12-08 114.95 116.30 114.95 115.90 0.0M
2023-12-07 115.60 115.80 114.40 114.40 0.0M
2023-12-06 115.10 115.85 115.10 115.85 0.0M
2023-12-05 114.50 116.10 114.50 115.50 0.0M
2023-12-04 117.00 117.45 115.00 115.45 0.0M
2023-12-01 115.55 117.20 115.10 116.90 0.0M
2023-11-30 114.70 115.30 114.35 115.30 0.0M
2023-11-29 114.75 115.20 114.70 114.70 0.0M
2023-11-28 117.00 117.00 114.40 114.40 0.0M
2023-11-27 116.95 117.25 116.90 117.00 0.0M
2023-11-24 118.25 118.50 117.15 117.15 0.0M
2023-11-23 117.85 119.10 117.75 118.25 0.0M
2023-11-22 117.50 118.60 117.40 118.50 0.0M
2023-11-21 116.55 117.45 116.50 117.45 0.0M
2023-11-20 117.15 117.20 116.45 117.00 0.0M
2023-11-17 117.65 118.25 117.60 117.60 0.0M
2023-11-16 116.40 117.45 116.40 117.45 0.0M
2023-11-15 117.90 118.25 117.25 117.40 0.0M
2023-11-14 117.40 117.65 116.25 117.25 0.0M
2023-11-13 117.85 117.85 116.80 116.80 0.0M
2023-11-10 117.50 117.50 116.80 116.80 0.0M
2023-11-09 116.95 118.15 116.90 116.90 0.0M
2023-11-08 116.95 118.05 116.95 117.30 0.0M
2023-11-07 118.30 118.35 118.25 118.25 0.0M
2023-11-06 117.40 118.30 117.10 118.30 0.0M
2023-11-03 117.20 117.60 116.40 117.60 0.0M
2023-11-02 114.50 117.30 114.50 117.30 0.0M
2023-11-01 114.30 115.90 113.45 115.10 0.0M
2023-10-31 113.20 114.45 112.50 114.45 0.0M
2023-10-30 113.95 113.95 112.15 113.20 0.0M
2023-10-27 112.40 112.85 112.00 112.85 0.0M
2023-10-26 113.40 114.00 112.90 113.40 0.0M
2023-10-25 113.65 113.65 112.95 113.25 0.0M
2023-10-24 111.10 113.55 111.10 113.55 0.0M
2023-10-23 113.20 113.55 111.40 112.00 0.0M
2023-10-20 113.35 114.30 112.00 114.30 0.0M
2023-10-19 114.20 114.25 113.00 113.90 0.0M
2023-10-18 112.45 115.10 112.45 115.10 0.0M
2023-10-17 112.50 113.05 111.45 112.55 0.0M
2023-10-16 110.20 112.35 110.20 112.35 0.0M
2023-10-13 110.70 111.25 109.65 110.75 0.0M
2023-10-12 111.25 111.70 109.55 110.45 0.0M
2023-10-11 113.05 114.20 111.20 111.50 0.0M
2023-10-10 112.90 113.75 111.75 113.60 0.0M
2023-10-09 112.90 112.90 111.65 112.80 0.0M
2023-10-06 115.90 115.90 112.70 112.70 0.0M
2023-10-05 116.90 117.50 116.80 116.80 0.0M
2023-10-04 117.80 117.80 116.85 117.30 0.0M
2023-10-03 118.90 119.65 117.75 117.75 0.0M
2023-10-02 118.30 119.10 117.65 119.00 0.0M
2023-09-29 117.90 118.20 117.10 118.20 0.0M
2023-09-28 116.35 116.60 115.10 116.60 0.0M
2023-09-27 118.10 118.10 115.55 116.55 0.0M
2023-09-26 117.05 117.80 116.95 117.25 0.0M
2023-09-25 118.15 118.15 117.25 117.70 0.0M
2023-09-22 117.70 117.90 117.00 117.90 0.0M
2023-09-21 118.90 119.65 117.00 117.80 0.0M
2023-09-20 118.20 119.35 118.20 119.30 0.0M
2023-09-19 119.05 119.90 118.00 118.00 0.0M
2023-09-18 120.45 121.15 119.20 119.50 0.0M
2023-09-15 124.15 124.15 120.15 120.20 0.0M
2023-09-14 119.95 124.05 119.85 124.05 0.0M
2023-09-13 118.65 120.05 118.65 120.05 0.0M
2023-09-12 118.30 119.30 117.95 119.25 0.0M
2023-09-11 117.80 118.30 117.80 118.30 0.0M
2023-09-08 118.60 119.25 118.35 118.35 0.0M
2023-09-07 118.50 119.30 118.00 118.00 0.0M
2023-09-06 119.55 120.15 118.05 118.05 0.0M
2023-09-05 120.00 121.00 120.00 120.00 0.0M
2023-09-04 120.60 120.65 119.50 120.25 0.0M
2023-09-01 119.80 120.00 119.25 119.50 0.0M
2023-08-31 119.85 120.55 119.60 120.10 0.0M
2023-08-30 118.20 119.05 118.05 118.85 0.0M
2023-08-29 119.30 119.90 118.20 118.20 0.0M
2023-08-28 120.00 120.90 119.30 120.00 0.0M
2023-08-25 120.05 121.05 120.05 120.95 0.0M
2023-08-24 119.60 119.60 118.75 118.85 0.0M
2023-08-23 119.20 120.50 119.20 119.85 0.0M
2023-08-22 118.20 119.35 118.05 119.35 0.0M
2023-08-21 118.90 119.50 118.05 118.50 0.0M
2023-08-18 119.40 119.40 118.40 118.80 0.0M
2023-08-17 121.55 121.55 119.40 119.40 0.0M
2023-08-16 121.25 121.95 120.90 121.00 0.0M
2023-08-15 123.70 123.90 121.95 122.55 0.0M
2023-08-14 123.15 124.20 122.70 124.20 0.0M
2023-08-11 122.80 122.80 120.15 121.90 0.0M
2023-08-10 121.25 123.00 121.20 122.95 0.0M
2023-08-09 122.75 122.90 121.35 121.35 0.0M
2023-08-08 122.45 122.95 121.50 121.60 0.0M
2023-08-07 123.05 123.45 121.85 122.35 0.0M
2023-08-04 123.75 124.70 123.15 123.15 0.0M
2023-08-03 123.70 124.55 122.25 123.65 0.0M
2023-08-02 122.20 125.60 122.00 123.90 0.0M
2023-08-01 125.55 125.75 124.25 124.25 0.0M
2023-07-31 124.65 124.65 124.05 124.15 0.0M
2023-07-28 123.90 125.30 123.35 123.70 0.0M
2023-07-27 123.30 125.40 123.30 125.30 0.0M
2023-07-26 123.75 124.00 122.85 124.00 0.0M
2023-07-25 124.85 125.20 123.75 123.95 0.0M
2023-07-24 123.75 125.55 123.75 125.10 0.0M
2023-07-21 122.40 123.25 122.35 123.25 0.0M
2023-07-20 120.90 121.95 120.90 121.95 0.0M
2023-07-19 119.60 121.15 119.10 121.15 0.0M
2023-07-18 120.55 121.00 119.45 119.45 0.0M
2023-07-17 120.65 121.30 120.20 120.75 0.0M
2023-07-14 121.45 122.25 120.40 120.40 0.0M
2023-07-13 121.10 121.65 120.90 121.50 0.0M
2023-07-12 122.10 122.75 122.10 122.60 0.0M
2023-07-11 122.75 122.75 121.30 121.75 0.0M
2023-07-10 121.70 123.50 120.80 123.35 0.0M
2023-07-07 123.20 123.20 121.35 121.85 0.0M
2023-07-06 125.00 125.35 123.45 123.55 0.0M
2023-07-05 126.30 127.50 124.75 124.75 0.0M
2023-07-04 126.25 126.70 125.65 126.10 0.0M
2023-07-03 126.70 127.95 126.10 126.15 0.0M
2023-06-30 126.55 127.15 126.05 127.15 0.0M
2023-06-29 124.30 126.55 124.25 126.55 0.0M
2023-06-28 122.35 123.40 122.35 122.35 0.0M
2023-06-27 123.40 123.40 121.65 122.05 0.0M
2023-06-26 124.35 124.35 122.35 123.45 0.0M
2023-06-23 125.30 125.50 124.60 125.05 0.0M
2023-06-22 123.85 124.65 123.65 123.80 0.0M
2023-06-21 124.65 125.30 124.55 125.15 0.0M
2023-06-20 127.15 127.30 125.00 125.45 0.0M
2023-06-19 127.05 128.95 126.50 127.90 0.0M
2023-06-16 127.50 128.00 126.45 126.45 0.0M
2023-06-15 126.20 127.05 125.45 127.05 0.0M
2023-06-14 125.55 125.95 125.25 125.50 0.0M
2023-06-13 125.15 125.85 124.95 125.65 0.0M
2023-06-12 123.50 125.00 122.15 125.00 0.0M
2023-06-09 124.30 124.30 124.15 124.15 0.0M
2023-06-08 123.35 123.35 123.10 123.20 0.0M
2023-06-07 124.55 125.15 123.00 123.00 0.0M
2023-06-06 124.70 124.70 123.60 124.00 0.0M
2023-06-05 126.20 127.05 124.80 124.80 0.0M
2023-06-02 123.30 125.70 123.15 125.70 0.0M
2023-06-01 120.70 123.05 120.25 123.05 0.0M
2023-05-31 118.65 120.00 117.05 119.70 0.0M
2023-05-30 121.85 121.85 119.15 119.30 0.0M
2023-05-29 121.50 121.70 121.50 121.70 0.0M
2023-05-26 120.75 122.20 120.70 120.70 0.0M
2023-05-25 121.75 121.75 120.75 121.30 0.0M
2023-05-24 122.00 122.50 121.45 121.75 0.0M
2023-05-23 124.75 125.05 122.15 122.35 0.0M
2023-05-22 128.05 128.05 124.65 124.65 0.0M
2023-05-19 128.80 129.25 127.80 128.10 0.0M
2023-05-18 126.70 128.70 126.60 127.65 0.0M
2023-05-17 128.10 128.85 127.00 127.00 0.0M
2023-05-16 126.55 127.55 126.25 127.55 0.0M
2023-05-15 127.40 128.60 126.80 127.10 0.0M
2023-05-12 125.95 127.35 123.50 127.35 0.0M
2023-05-11 126.05 126.45 125.60 125.60 0.0M
2023-05-10 125.85 125.85 124.80 124.80 0.0M
2023-05-09 124.10 125.70 123.75 125.45 0.0M
2023-05-08 125.95 125.95 123.85 123.85 0.0M
2023-05-05 123.85 125.95 123.85 124.80 0.0M
2023-05-04 123.75 124.80 123.25 123.65 0.0M
2023-05-03 130.15 130.85 124.25 124.55 0.0M
2023-05-02 129.75 130.00 124.70 129.70 0.0M
2023-04-28 126.40 127.30 125.60 126.75 0.0M
2023-04-27 125.10 126.40 125.10 126.35 0.0M
2023-04-26 125.55 125.55 123.90 125.20 0.0M
2023-04-25 125.30 125.90 125.30 125.65 0.0M
2023-04-24 125.85 126.20 123.35 125.75 0.0M
2023-04-21 125.60 126.05 125.30 126.05 0.0M
2023-04-20 124.65 125.70 124.20 125.60 0.0M
2023-04-19 125.00 125.80 125.00 125.40 0.0M
2023-04-18 125.20 125.50 125.00 125.30 0.0M
2023-04-17 123.25 125.05 122.80 124.95 0.0M
2023-04-14 121.60 122.80 121.20 122.80 0.0M
2023-04-13 119.45 122.00 119.45 122.00 0.0M
2023-04-12 120.75 120.85 120.35 120.85 0.0M
2023-04-11 120.30 121.00 119.95 120.60 0.0M
2023-04-06 120.75 121.20 120.75 121.10 0.0M
2023-04-05 119.80 121.55 119.80 121.20 0.0M
2023-04-04 122.10 122.45 120.05 120.05 0.0M
2023-04-03 122.05 123.10 121.20 121.90 0.0M
2023-03-31 118.86 121.42 118.86 121.12 0.0M
2023-03-30 118.88 118.88 118.42 118.42 0.0M
2023-03-29 119.46 119.46 118.66 119.10 0.0M
2023-03-28 118.92 119.12 118.14 118.14 0.0M
2023-03-27 118.76 119.44 118.60 118.60 0.0M
2023-03-24 118.70 118.70 118.70 118.70 0.0M
2023-03-23 117.60 117.86 117.34 117.86 0.0M
2023-03-22 118.86 119.52 118.52 119.30 0.0M
2023-03-21 120.10 120.40 119.28 119.28 0.0M
2023-03-20 121.00 121.00 117.00 119.60 0.0M
2023-03-17 120.00 120.44 119.12 119.12 0.0M
2023-03-16 119.80 121.10 119.46 120.12 0.0M
2023-03-15 117.96 120.56 117.26 120.04 0.0M
2023-03-14 116.98 117.92 116.98 117.92 0.0M
2023-03-13 117.40 118.10 114.80 117.48 0.0M
2023-03-10 118.22 118.54 117.20 117.20 0.0M
2023-03-09 120.18 120.94 119.24 119.24 0.0M
2023-03-08 120.64 120.64 120.04 120.04 0.0M
2023-03-07 121.42 121.82 120.40 120.40 0.0M
2023-03-06 122.00 122.42 120.92 120.92 0.0M
2023-03-03 121.38 121.70 121.10 121.64 0.0M
2023-03-02 118.40 121.50 118.40 121.50 0.0M
2023-03-01 120.02 120.36 117.94 118.76 0.0M
2023-02-28 119.30 120.74 119.02 120.74 0.0M
2023-02-27 120.30 120.84 119.04 119.46 0.0M
2023-02-24 121.40 121.54 119.90 120.80 0.0M
2023-02-23 122.26 122.78 121.58 121.58 0.0M
2023-02-22 122.62 122.74 121.80 122.34 0.0M
2023-02-21 122.22 123.00 120.80 122.54 0.0M
2023-02-20 123.50 123.58 122.70 123.08 0.0M
2023-02-17 123.14 124.00 123.04 123.28 0.0M
2023-02-16 122.72 123.98 122.00 123.98 0.0M
2023-02-15 121.80 122.68 121.78 122.00 0.0M
2023-02-14 123.58 123.68 122.50 122.50 0.0M
2023-02-13 123.06 124.82 122.72 124.14 0.0M
2023-02-10 122.02 122.96 122.02 122.96 0.0M
2023-02-09 123.06 125.14 122.30 122.32 0.0M
2023-02-08 119.84 122.84 116.46 122.84 0.0M
2023-02-07 120.80 121.50 119.06 119.32 0.0M
2023-02-06 117.56 120.00 117.12 119.94 0.0M
2023-02-03 117.94 118.06 116.34 118.06 0.0M
2023-02-02 117.20 122.00 116.68 118.00 0.0M
2023-02-01 119.78 123.00 117.68 117.68 0.0M
2023-01-31 118.84 119.80 118.84 119.60 0.0M
2023-01-30 118.62 119.24 117.00 119.24 0.0M
2023-01-27 117.88 118.50 117.88 118.00 0.0M
2023-01-26 117.38 119.00 117.00 118.98 0.0M
2023-01-25 117.72 118.22 116.26 118.22 0.0M
2023-01-24 116.66 117.88 116.56 117.06 0.0M
2023-01-23 116.42 118.66 116.00 116.98 0.0M
2023-01-20 116.76 117.40 116.28 116.98 0.0M
2023-01-19 119.08 119.08 116.74 116.74 0.0M
2023-01-18 120.20 124.78 119.46 119.82 0.0M
2023-01-17 123.20 123.20 120.50 120.50 0.0M
2023-01-16 121.00 122.58 120.66 122.58 0.0M
2023-01-13 118.82 120.14 117.92 119.66 0.0M
2023-01-12 120.14 123.98 119.00 119.24 0.0M
2023-01-11 120.70 122.90 120.18 120.28 0.0M
2023-01-10 120.24 120.92 120.00 120.04 0.0M
2023-01-09 122.54 122.86 120.88 120.88 0.0M
2023-01-06 121.48 122.50 120.44 122.50 0.0M
2023-01-05 120.78 121.36 120.04 121.36 0.0M
2023-01-04 120.04 121.48 119.44 121.48 0.0M
2023-01-03 122.22 123.40 119.58 119.58 0.0M
2023-01-02 119.56 121.12 119.28 120.12 0.0M