可口可乐企业

CCEP
🏛️ 美国 →
88.16
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 76.27 76.79 75.88 76.14 87.6K
09:32 76.09 76.09 75.36 75.45 8.4K
09:33 75.47 75.56 75.47 75.47 10.4K
09:34 75.54 75.54 75.33 75.33 10.4K
09:35 75.33 75.33 75.15 75.16 4.5K
09:36 75.16 75.23 75.07 75.07 3.6K
09:37 75.10 75.11 75.01 75.11 10.7K
09:38 75.06 75.07 75.01 75.07 3.7K
09:39 75.01 75.01 74.95 74.95 1.7K
09:40 75.03 75.03 74.88 74.94 3.0K
09:41 74.93 74.94 74.93 74.94 2.7K
09:42 75.01 75.06 75.01 75.02 3.9K
09:43 74.92 74.98 74.92 74.97 2.2K
09:44 75.08 75.08 75.08 75.08 2.0K
09:45 75.08 75.12 75.08 75.12 1.0K
09:46 75.13 75.13 75.13 75.13 1.2K
09:47 75.18 75.18 75.04 75.04 5.3K
09:48 75.09 75.09 75.09 75.09 1.8K
09:49 75.09 75.22 75.09 75.22 1.1K
09:50 75.22 75.22 75.13 75.14 9.3K
09:51 75.11 75.13 75.11 75.13 2.7K
09:52 75.12 75.30 75.12 75.30 12.9K
09:53 75.29 75.32 75.24 75.24 3.4K
09:54 75.20 75.22 75.12 75.12 0.9K
09:55 75.13 75.13 75.08 75.13 0.8K
09:56 75.14 75.14 75.14 75.14 2.4K
09:57 75.14 75.14 74.95 74.95 2.4K
09:58 75.00 75.09 75.00 75.09 1.9K
09:59 75.09 75.09 75.07 75.07 0.9K
10:00 75.07 75.07 75.01 75.01 1.1K
10:01 75.01 75.01 75.00 75.00 0.7K
10:02 75.00 75.02 75.00 75.02 0.3K
10:03 75.02 75.02 75.00 75.00 1.9K
10:04 74.95 74.95 74.89 74.91 5.2K
10:05 74.87 74.87 74.87 74.87 3.2K
10:06 74.87 74.99 74.87 74.99 4.1K
10:07 74.99 74.99 74.92 74.92 2.9K
10:08 74.92 74.98 74.92 74.96 5.9K
10:09 75.01 75.03 75.01 75.01 2.2K
10:10 75.04 75.07 75.04 75.07 1.2K
10:11 75.07 75.07 75.07 75.07 0.3K
10:12 75.07 75.11 75.07 75.08 4.4K
10:13 75.08 75.08 75.08 75.08 0.5K
10:14 75.08 75.13 75.08 75.13 1.9K
10:15 75.13 75.13 75.07 75.07 0.7K
10:16 75.02 75.02 75.00 75.00 1.2K
10:17 75.00 75.07 75.00 75.07 5.1K
10:18 75.07 75.08 75.07 75.08 4.3K
10:19 75.08 75.08 75.05 75.05 3.7K
10:20 75.05 75.05 74.98 75.01 2.2K
10:21 75.02 75.02 75.02 75.02 0.8K
10:22 75.12 75.12 75.07 75.07 4.8K
10:23 75.07 75.07 75.07 75.07 0.3K
10:24 75.07 75.07 74.99 75.03 0.5K
10:25 74.99 75.05 74.99 75.05 2.6K
10:26 75.02 75.02 74.98 74.98 0.3K
10:27 74.98 74.98 74.96 74.96 0.3K
10:28 74.95 74.95 74.90 74.91 2.6K
10:29 74.91 74.91 74.91 74.91 0.3K
10:30 74.91 74.91 74.90 74.91 1.3K
10:31 74.88 74.88 74.88 74.88 0.8K
10:32 74.88 74.88 74.86 74.86 1.6K
10:33 74.91 74.99 74.91 74.99 5.9K
10:34 74.99 74.99 74.99 74.99 0.2K
10:35 74.98 74.98 74.95 74.95 2.0K
10:36 74.95 74.97 74.95 74.97 1.0K
10:37 74.93 74.93 74.92 74.92 0.8K
10:38 74.92 74.92 74.92 74.92 0.6K
10:39 74.96 75.01 74.96 75.01 2.1K
10:40 75.04 75.04 75.03 75.03 1.5K
10:41 75.03 75.08 75.01 75.08 6.3K
10:42 75.01 75.04 75.01 75.04 1.0K
10:43 75.04 75.08 75.04 75.08 1.0K
10:44 75.08 75.11 75.04 75.11 1.1K
10:45 75.11 75.16 75.11 75.16 0.9K
10:46 75.16 75.16 75.16 75.16 0.1K
10:47 75.16 75.16 75.07 75.15 4.5K
10:48 75.15 75.15 75.15 75.15 0.5K
10:49 75.15 75.15 75.10 75.10 1.6K
10:50 75.10 75.18 75.10 75.11 1.1K
10:51 75.11 75.15 75.11 75.15 0.8K
10:52 75.15 75.16 75.15 75.16 1.2K
10:53 75.16 75.16 75.12 75.16 0.3K
10:54 75.16 75.19 75.16 75.19 1.9K
10:55 75.19 75.25 75.19 75.25 1.1K
10:56 75.25 75.25 75.21 75.21 0.7K
10:57 75.21 75.33 75.21 75.31 6.3K
10:58 75.31 75.32 75.28 75.28 1.2K
10:59 75.28 75.28 75.28 75.28 0.9K
11:00 75.28 75.29 75.28 75.29 0.6K
11:01 75.29 75.29 75.27 75.27 1.5K
11:02 75.27 75.27 75.22 75.22 1.4K
11:03 75.22 75.27 75.22 75.23 1.9K
11:04 75.23 75.23 75.23 75.23 2.3K
11:05 75.24 75.24 75.23 75.24 1.7K
11:06 75.23 75.24 75.21 75.21 1.7K
11:07 75.21 75.33 75.21 75.33 2.8K
11:08 75.33 75.33 75.27 75.27 1.4K
11:09 75.27 75.28 75.27 75.27 1.0K
11:10 75.27 75.34 75.27 75.34 0.7K
11:11 75.34 75.34 75.27 75.31 2.3K
11:12 75.31 75.34 75.31 75.34 1.7K
11:13 75.36 75.42 75.33 75.33 16.1K
11:14 75.33 75.33 75.30 75.30 2.0K
11:15 75.30 75.30 75.28 75.28 4.3K
11:16 75.19 75.25 75.19 75.25 1.2K
11:17 75.21 75.21 75.21 75.21 0.9K
11:18 75.21 75.21 75.14 75.18 1.5K
11:19 75.18 75.24 75.18 75.24 10.5K
11:20 75.19 75.26 75.19 75.26 11.2K
11:21 75.31 75.31 75.26 75.26 4.3K
11:22 75.22 75.30 75.22 75.28 6.9K
11:23 75.28 75.28 75.28 75.28 0.4K
11:24 75.31 75.31 75.28 75.28 1.9K
11:25 75.27 75.30 75.27 75.29 1.3K
11:26 75.29 75.34 75.26 75.34 3.7K
11:27 75.34 75.37 75.34 75.36 3.4K
11:28 75.36 75.36 75.36 75.36 0.9K
11:29 75.36 75.43 75.36 75.43 4.3K
11:30 75.43 75.43 75.41 75.41 1.4K
11:31 75.41 75.41 75.36 75.36 2.4K
11:32 75.42 75.42 75.42 75.42 1.0K
11:33 75.42 75.42 75.42 75.42 1.3K
11:34 75.42 75.48 75.42 75.44 1.6K
11:35 75.44 75.52 75.44 75.47 4.1K
11:36 75.49 75.61 75.49 75.61 6.6K
11:37 75.61 75.61 75.51 75.52 8.8K
11:38 75.52 75.52 75.52 75.52 1.3K
11:39 75.58 75.60 75.58 75.60 7.9K
11:40 75.60 75.60 75.55 75.55 22.0K
11:41 75.55 75.58 75.55 75.58 2.4K
11:42 75.62 75.62 75.62 75.62 2.1K
11:43 75.63 75.63 75.55 75.59 2.3K
11:44 75.59 75.61 75.59 75.61 0.7K
11:45 75.61 75.62 75.61 75.61 1.0K
11:46 75.61 75.61 75.59 75.59 1.0K
11:47 75.59 75.59 75.59 75.59 1.0K
11:48 75.59 75.59 75.59 75.59 0.4K
11:49 75.59 75.59 75.59 75.59 0.4K
11:50 75.59 75.59 75.53 75.53 1.5K
11:51 75.53 75.53 75.48 75.48 1.5K
11:52 75.48 75.48 75.47 75.47 0.4K
11:53 75.47 75.47 75.43 75.43 1.5K
11:54 75.43 75.46 75.43 75.44 1.0K
11:55 75.44 75.44 75.42 75.42 0.7K
11:56 75.42 75.44 75.42 75.42 0.6K
11:57 75.42 75.42 75.42 75.42 1.3K
11:58 75.42 75.42 75.42 75.42 1.1K
11:59 75.42 75.42 75.39 75.42 1.1K
12:00 75.44 75.44 75.44 75.44 2.6K
12:01 75.44 75.48 75.44 75.48 2.3K
12:02 75.48 75.49 75.45 75.47 1.3K
12:03 75.47 75.47 75.46 75.46 3.5K
12:04 75.46 75.47 75.46 75.47 0.8K
12:05 75.47 75.47 75.46 75.46 1.1K
12:06 75.46 75.46 75.46 75.46 3.3K
12:07 75.46 75.46 75.46 75.46 0.2K
12:08 75.46 75.49 75.46 75.49 1.4K
12:09 75.49 75.49 75.46 75.49 0.5K
12:10 75.49 75.49 75.46 75.47 0.8K
12:11 75.47 75.47 75.47 75.47 1.0K
12:12 75.47 75.47 75.47 75.47 0.3K
12:13 75.47 75.47 75.43 75.43 1.9K
12:14 75.43 75.43 75.40 75.41 1.1K
12:15 75.41 75.41 75.37 75.37 0.9K
12:16 75.36 75.36 75.36 75.36 0.5K
12:17 75.36 75.36 75.36 75.36 0.0K
12:18 75.36 75.36 75.28 75.28 2.5K
12:19 75.28 75.37 75.28 75.37 4.4K
12:20 75.37 75.38 75.37 75.38 0.3K
12:21 75.38 75.38 75.32 75.32 1.0K
12:22 75.32 75.32 75.30 75.30 1.0K
12:23 75.31 75.31 75.31 75.31 0.1K
12:24 75.31 75.31 75.29 75.29 0.8K
12:25 75.31 75.31 75.31 75.31 1.8K
12:26 75.31 75.37 75.31 75.36 2.9K
12:27 75.36 75.36 75.36 75.36 0.2K
12:28 75.33 75.34 75.33 75.34 3.0K
12:29 75.34 75.34 75.31 75.31 0.4K
12:30 75.31 75.34 75.31 75.31 0.4K
12:31 75.34 75.34 75.34 75.34 1.1K
12:32 75.34 75.34 75.31 75.31 1.0K
12:33 75.31 75.31 75.31 75.31 1.6K
12:34 75.38 75.38 75.36 75.37 2.1K
12:35 75.37 75.37 75.34 75.34 0.3K
12:36 75.35 75.38 75.35 75.37 3.9K
12:37 75.37 75.37 75.36 75.36 0.7K
12:38 75.36 75.37 75.36 75.37 0.9K
12:39 75.37 75.37 75.35 75.35 1.2K
12:40 75.35 75.36 75.35 75.36 1.1K
12:41 75.36 75.36 75.36 75.36 0.4K
12:42 75.36 75.36 75.36 75.36 0.6K
12:43 75.36 75.36 75.36 75.36 0.9K
12:44 75.36 75.36 75.34 75.34 2.1K
12:45 75.34 75.34 75.32 75.32 0.1K
12:46 75.32 75.32 75.32 75.32 0.6K
12:47 75.32 75.32 75.32 75.32 0.6K
12:48 75.32 75.35 75.32 75.35 1.1K
12:49 75.35 75.35 75.35 75.35 0.0K
12:50 75.35 75.35 75.33 75.33 0.4K
12:51 75.35 75.35 75.35 75.35 2.1K
12:52 75.35 75.35 75.31 75.31 1.8K
12:53 75.31 75.31 75.31 75.31 0.8K
12:54 75.31 75.31 75.29 75.29 0.7K
12:55 75.35 75.46 75.35 75.46 3.2K
12:56 75.41 75.45 75.41 75.45 7.6K
12:57 75.42 75.45 75.42 75.45 1.8K
12:58 75.45 75.58 75.45 75.58 2.6K
12:59 75.58 75.63 75.58 75.63 1.7K
13:00 75.63 75.63 75.60 75.60 0.8K
13:01 75.60 75.60 75.58 75.58 0.3K
13:02 75.58 75.58 75.54 75.58 0.4K
13:03 75.58 75.58 75.58 75.58 0.2K
13:04 75.58 75.61 75.58 75.61 0.7K
13:05 75.58 75.58 75.58 75.58 0.6K
13:06 75.58 75.58 75.57 75.57 1.3K
13:07 75.57 75.57 75.57 75.57 0.7K
13:08 75.57 75.64 75.57 75.64 1.5K
13:09 75.64 75.64 75.63 75.63 0.4K
13:10 75.63 75.63 75.60 75.60 0.4K
13:11 75.60 75.60 75.60 75.60 0.2K
13:12 75.64 75.64 75.64 75.64 0.7K
13:13 75.67 75.71 75.67 75.71 1.7K
13:14 75.71 75.74 75.71 75.74 1.3K
13:15 75.75 75.75 75.75 75.75 0.7K
13:16 75.75 75.77 75.75 75.75 0.8K
13:17 75.75 75.76 75.75 75.76 2.8K
13:18 75.76 75.77 75.76 75.77 0.9K
13:19 75.77 75.77 75.77 75.77 0.1K
13:20 75.77 75.77 75.72 75.72 1.1K
13:21 75.72 75.72 75.72 75.72 0.3K
13:22 75.72 75.72 75.72 75.72 0.3K
13:23 75.72 75.72 75.72 75.72 0.5K
13:24 75.73 75.73 75.73 75.73 1.2K
13:25 75.68 75.75 75.68 75.74 5.1K
13:26 75.74 75.74 75.74 75.74 1.0K
13:27 75.82 75.82 75.80 75.80 1.2K
13:28 75.84 75.88 75.84 75.88 1.6K
13:29 75.88 75.88 75.88 75.88 1.3K
13:30 75.88 75.88 75.81 75.81 1.8K
13:31 75.81 75.87 75.81 75.87 0.7K
13:32 75.86 75.86 75.86 75.86 1.0K
13:33 75.86 75.86 75.86 75.86 0.2K
13:34 75.83 75.83 75.83 75.83 0.9K
13:35 75.83 75.86 75.83 75.83 0.8K
13:36 75.83 75.83 75.83 75.83 0.8K
13:37 75.83 75.86 75.83 75.86 1.0K
13:38 75.86 75.86 75.85 75.85 0.3K
13:39 75.82 75.82 75.80 75.80 1.9K
13:40 75.80 75.80 75.80 75.80 0.4K
13:41 75.80 75.88 75.80 75.88 1.2K
13:42 75.88 75.88 75.83 75.83 1.8K
13:43 75.84 75.84 75.82 75.82 0.8K
13:44 75.82 75.82 75.82 75.82 0.4K
13:45 75.78 75.89 75.78 75.89 4.2K
13:46 75.89 75.89 75.87 75.87 1.4K
13:47 75.87 75.87 75.80 75.80 0.8K
13:48 75.80 75.80 75.79 75.80 1.8K
13:49 75.80 75.80 75.80 75.80 2.2K
13:50 75.80 75.80 75.77 75.77 1.9K
13:51 75.77 75.79 75.77 75.79 5.5K
13:52 75.78 75.82 75.77 75.81 6.3K
13:53 75.81 75.91 75.81 75.91 1.6K
13:54 75.89 75.90 75.89 75.89 4.9K
13:55 75.89 75.90 75.89 75.90 0.7K
13:56 75.90 75.91 75.86 75.86 2.1K
13:57 75.86 75.86 75.86 75.86 0.9K
13:58 75.86 75.86 75.81 75.81 1.2K
13:59 75.80 75.80 75.80 75.80 1.2K
14:00 75.80 75.80 75.80 75.80 0.5K
14:01 75.80 75.80 75.80 75.80 1.0K
14:02 75.80 75.80 75.80 75.80 2.3K
14:03 75.80 75.81 75.80 75.80 0.7K
14:04 75.80 75.88 75.80 75.88 2.0K
14:05 75.88 75.88 75.88 75.88 3.4K
14:06 75.88 75.88 75.83 75.83 2.7K
14:07 75.83 75.83 75.79 75.79 2.2K
14:08 75.79 75.79 75.79 75.79 0.4K
14:09 75.79 75.79 75.79 75.79 0.5K
14:10 75.79 75.79 75.76 75.76 0.3K
14:11 75.76 75.76 75.76 75.76 0.9K
14:12 75.79 75.84 75.79 75.84 1.9K
14:13 75.85 75.85 75.85 75.85 1.3K
14:14 75.85 75.85 75.84 75.84 0.7K
14:15 75.84 75.84 75.78 75.78 3.8K
14:16 75.78 75.83 75.78 75.78 2.0K
14:17 75.78 75.78 75.78 75.78 0.1K
14:18 75.78 75.78 75.78 75.78 0.5K
14:19 75.78 75.78 75.78 75.78 0.3K
14:20 75.82 75.82 75.81 75.81 0.8K
14:21 75.81 75.85 75.81 75.85 1.1K
14:22 75.85 75.85 75.85 75.85 0.5K
14:23 75.85 75.85 75.84 75.84 1.6K
14:24 75.82 75.82 75.80 75.80 0.8K
14:25 75.80 75.80 75.79 75.79 0.7K
14:26 75.78 75.82 75.78 75.82 2.1K
14:27 75.82 75.82 75.82 75.82 0.2K
14:28 75.82 75.82 75.81 75.81 0.7K
14:29 75.85 75.85 75.83 75.83 5.1K
14:30 75.83 75.84 75.82 75.82 0.8K
14:31 75.83 75.83 75.83 75.83 0.9K
14:32 75.83 75.83 75.83 75.83 0.5K
14:33 75.81 75.81 75.81 75.81 1.5K
14:34 75.81 75.81 75.81 75.81 0.2K
14:35 75.81 75.87 75.81 75.87 2.0K
14:36 75.84 75.84 75.82 75.82 0.9K
14:37 75.82 75.82 75.82 75.82 0.2K
14:38 75.82 75.82 75.82 75.82 0.1K
14:39 75.82 75.82 75.82 75.82 0.9K
14:40 75.85 75.87 75.85 75.87 0.7K
14:41 75.87 75.87 75.87 75.87 0.2K
14:42 75.87 75.87 75.86 75.86 1.2K
14:43 75.84 75.84 75.83 75.83 1.8K
14:44 75.83 75.83 75.82 75.82 0.8K
14:45 75.83 75.83 75.83 75.83 0.3K
14:46 75.83 75.83 75.81 75.81 1.8K
14:47 75.83 75.86 75.83 75.86 1.5K
14:48 75.86 75.86 75.84 75.84 0.5K
14:49 75.84 75.84 75.82 75.82 0.4K
14:50 75.82 75.83 75.82 75.83 0.5K
14:51 75.83 75.83 75.79 75.79 1.2K
14:52 75.79 75.79 75.79 75.79 0.3K
14:53 75.79 75.81 75.79 75.81 1.8K
14:54 75.81 75.83 75.81 75.81 1.9K
14:55 75.81 75.81 75.81 75.81 1.0K
14:56 75.81 75.81 75.81 75.81 0.1K
14:57 75.81 75.81 75.81 75.81 0.6K
14:58 75.81 75.82 75.81 75.82 0.7K
14:59 75.83 75.83 75.81 75.81 1.4K
15:00 75.81 75.83 75.80 75.80 1.5K
15:01 75.80 75.81 75.79 75.80 1.1K
15:02 75.80 75.82 75.80 75.82 1.6K
15:03 75.82 75.83 75.82 75.82 0.9K
15:04 75.82 75.82 75.81 75.82 0.8K
15:05 75.82 75.82 75.82 75.82 0.5K
15:06 75.82 75.83 75.81 75.83 1.4K
15:07 75.83 75.83 75.82 75.82 1.0K
15:08 75.82 75.82 75.82 75.82 0.7K
15:09 75.82 75.82 75.79 75.79 1.1K
15:10 75.79 75.82 75.79 75.82 1.5K
15:11 75.80 75.81 75.80 75.81 6.4K
15:12 75.81 75.81 75.79 75.80 1.5K
15:13 75.80 75.80 75.80 75.80 0.7K
15:14 75.80 75.80 75.78 75.78 0.5K
15:15 75.78 75.78 75.74 75.74 4.6K
15:16 75.74 75.76 75.74 75.76 2.6K
15:17 75.76 75.76 75.76 75.76 0.4K
15:18 75.76 75.76 75.76 75.76 0.2K
15:19 75.76 75.79 75.76 75.79 2.5K
15:20 75.79 75.81 75.79 75.81 1.2K
15:21 75.81 75.81 75.79 75.79 0.9K
15:22 75.79 75.83 75.79 75.83 2.0K
15:23 75.82 75.82 75.80 75.82 5.0K
15:24 75.81 75.82 75.79 75.79 5.0K
15:25 75.79 75.79 75.74 75.74 2.5K
15:26 75.74 75.76 75.74 75.76 0.7K
15:27 75.76 75.77 75.76 75.77 2.6K
15:28 75.77 75.78 75.77 75.78 0.8K
15:29 75.78 75.78 75.77 75.77 2.3K
15:30 75.77 75.77 75.74 75.74 1.8K
15:31 75.74 75.80 75.74 75.80 2.6K
15:32 75.81 75.83 75.81 75.83 1.3K
15:33 75.83 75.84 75.83 75.83 2.7K
15:34 75.87 75.90 75.87 75.90 2.0K
15:35 75.90 75.90 75.90 75.90 1.5K
15:36 75.90 75.96 75.90 75.96 1.3K
15:37 75.96 75.96 75.93 75.93 1.1K
15:38 75.93 75.95 75.87 75.87 9.6K
15:39 75.87 75.87 75.82 75.82 1.2K
15:40 75.85 75.92 75.85 75.92 5.9K
15:41 75.92 75.92 75.92 75.92 0.8K
15:42 75.92 75.95 75.92 75.95 5.1K
15:43 75.95 75.96 75.94 75.94 4.2K
15:44 75.94 75.95 75.94 75.95 1.9K
15:45 75.95 75.99 75.95 75.99 1.6K
15:46 75.97 75.98 75.97 75.98 3.4K
15:47 75.98 76.01 75.98 76.01 4.6K
15:48 76.01 76.07 76.01 76.07 1.5K
15:49 76.05 76.10 76.05 76.10 3.6K
15:50 76.09 76.10 76.08 76.10 3.1K
15:51 76.13 76.13 76.10 76.11 6.6K
15:52 76.11 76.11 76.07 76.10 9.6K
15:53 76.10 76.13 76.10 76.13 6.0K
15:54 76.13 76.14 76.10 76.14 5.8K
15:55 76.13 76.13 75.99 75.99 14.8K
15:56 75.99 76.02 75.99 76.02 6.6K
15:57 75.99 75.99 75.96 75.98 10.9K
15:58 75.98 76.00 75.96 76.00 8.8K
15:59 75.99 76.00 75.99 75.99 14.7K
16:00 75.95 75.98 75.94 75.96 820.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据