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 80.41 80.56 80.29 80.48 18.4K
09:32 80.44 80.44 80.41 80.41 2.9K
09:33 80.36 80.36 80.07 80.07 14.5K
09:34 80.22 80.40 80.22 80.40 11.7K
09:35 80.37 80.37 80.32 80.32 3.7K
09:36 80.27 80.27 80.10 80.14 17.9K
09:37 80.14 80.14 80.03 80.03 3.2K
09:38 80.05 80.10 80.05 80.10 11.0K
09:39 80.09 80.09 79.97 79.97 2.6K
09:40 80.01 80.01 80.01 80.01 2.1K
09:41 79.97 79.97 79.81 79.88 3.4K
09:42 79.88 79.95 79.86 79.95 2.1K
09:43 79.92 79.94 79.92 79.94 7.5K
09:44 80.01 80.06 80.01 80.06 1.5K
09:45 80.10 80.10 80.08 80.08 1.7K
09:46 80.13 80.14 80.13 80.14 1.7K
09:47 80.14 80.14 80.10 80.10 1.8K
09:48 80.10 80.10 80.06 80.06 3.5K
09:49 80.06 80.06 80.04 80.04 1.2K
09:50 80.04 80.11 80.04 80.09 2.3K
09:51 80.11 80.11 80.11 80.11 1.1K
09:52 80.09 80.17 80.05 80.05 10.1K
09:53 80.05 80.08 80.04 80.04 6.2K
09:54 80.05 80.05 79.99 79.99 1.6K
09:55 80.02 80.06 80.02 80.06 3.3K
09:56 80.06 80.10 80.06 80.10 2.3K
09:57 80.10 80.18 80.10 80.17 3.3K
09:58 80.17 80.20 80.17 80.20 1.2K
09:59 80.20 80.20 80.20 80.20 0.3K
10:00 80.20 80.21 80.20 80.21 3.0K
10:01 80.08 80.08 79.83 79.93 14.2K
10:02 79.93 79.93 79.88 79.88 1.3K
10:03 79.94 79.99 79.92 79.93 5.0K
10:04 79.94 79.94 79.86 79.88 3.2K
10:05 79.90 79.90 79.84 79.84 4.6K
10:06 79.84 79.90 79.84 79.90 1.8K
10:07 79.90 79.90 79.79 79.79 3.9K
10:08 79.78 79.84 79.78 79.84 1.1K
10:09 79.84 79.89 79.84 79.89 2.5K
10:10 79.89 79.91 79.89 79.91 3.5K
10:11 79.92 80.01 79.92 80.01 3.2K
10:12 79.96 80.00 79.96 80.00 3.2K
10:13 80.00 80.07 80.00 80.06 3.1K
10:14 80.02 80.04 80.02 80.04 1.3K
10:15 80.08 80.08 80.08 80.08 1.2K
10:16 80.04 80.04 80.02 80.02 1.6K
10:17 80.02 80.04 80.02 80.04 1.7K
10:18 80.07 80.07 80.04 80.07 2.4K
10:19 80.09 80.11 80.09 80.11 0.9K
10:20 80.11 80.14 80.11 80.14 1.6K
10:21 80.16 80.16 80.11 80.11 2.9K
10:22 80.15 80.16 80.13 80.16 2.3K
10:23 80.17 80.18 80.16 80.16 2.2K
10:24 80.16 80.16 80.13 80.13 1.0K
10:25 80.16 80.16 80.10 80.10 1.6K
10:26 80.10 80.16 80.10 80.16 1.7K
10:27 80.16 80.16 80.14 80.15 2.3K
10:28 80.12 80.12 80.10 80.10 1.4K
10:29 80.10 80.10 80.06 80.06 0.7K
10:30 80.06 80.08 80.06 80.08 1.2K
10:31 80.08 80.09 80.07 80.08 1.5K
10:32 80.00 80.06 80.00 80.00 2.7K
10:33 80.02 80.02 79.98 79.98 5.2K
10:34 80.00 80.03 80.00 80.01 6.6K
10:35 80.01 80.01 79.98 80.01 1.3K
10:36 80.01 80.02 80.01 80.02 0.6K
10:37 80.02 80.02 80.02 80.02 1.2K
10:38 80.02 80.02 80.01 80.01 2.4K
10:39 80.01 80.10 80.01 80.10 6.4K
10:40 80.08 80.08 80.05 80.05 1.7K
10:41 79.97 79.98 79.97 79.98 1.6K
10:42 79.98 80.00 79.95 79.95 2.4K
10:43 79.95 79.99 79.95 79.95 2.2K
10:44 79.95 80.00 79.95 80.00 6.4K
10:45 80.00 80.00 80.00 80.00 0.5K
10:46 79.99 79.99 79.99 79.99 1.8K
10:47 79.96 80.02 79.96 80.02 3.2K
10:48 80.02 80.02 79.99 79.99 1.5K
10:49 80.03 80.03 80.00 80.00 2.3K
10:50 80.01 80.01 80.01 80.01 1.4K
10:51 80.01 80.02 79.97 80.02 2.1K
10:52 80.02 80.05 80.02 80.05 4.1K
10:53 80.05 80.18 80.05 80.18 1.1K
10:54 80.21 80.22 79.80 79.80 24.7K
10:55 79.81 79.83 79.78 79.78 2.9K
10:56 79.78 79.82 79.78 79.80 3.5K
10:57 79.78 79.78 79.69 79.72 3.9K
10:58 79.72 79.79 79.72 79.79 9.6K
10:59 79.79 79.85 79.79 79.80 7.6K
11:00 79.80 79.90 79.80 79.90 4.4K
11:01 79.90 79.90 79.79 79.80 1.9K
11:02 79.80 79.80 79.80 79.80 0.7K
11:03 79.80 79.84 79.80 79.84 1.0K
11:04 79.84 79.90 79.84 79.85 4.1K
11:05 79.88 79.89 79.85 79.85 1.0K
11:06 79.83 79.84 79.78 79.78 3.2K
11:07 79.78 79.78 79.77 79.77 0.6K
11:08 79.82 79.88 79.82 79.88 1.1K
11:09 79.88 79.91 79.88 79.91 1.1K
11:10 79.91 79.93 79.91 79.93 1.5K
11:11 79.93 79.93 79.88 79.88 0.9K
11:12 79.88 79.88 79.88 79.88 0.7K
11:13 79.87 79.88 79.87 79.87 1.8K
11:14 79.84 79.84 79.75 79.75 1.7K
11:15 79.72 79.73 79.72 79.73 1.0K
11:16 79.73 79.77 79.73 79.77 1.3K
11:17 79.74 79.77 79.74 79.77 0.9K
11:18 79.77 79.84 79.77 79.84 2.5K
11:19 79.84 79.86 79.84 79.84 1.1K
11:20 79.88 80.01 79.88 79.96 9.4K
11:21 79.95 79.98 79.94 79.97 6.2K
11:22 79.97 79.97 79.92 79.92 0.7K
11:23 79.92 79.93 79.92 79.92 1.3K
11:24 79.94 79.94 79.87 79.88 3.4K
11:25 79.90 79.91 79.90 79.91 2.0K
11:26 79.85 79.85 79.83 79.83 3.4K
11:27 79.83 79.83 79.76 79.76 3.7K
11:28 79.78 79.79 79.75 79.75 5.1K
11:29 79.75 79.81 79.75 79.79 2.3K
11:30 79.80 79.80 79.73 79.73 4.4K
11:31 79.70 79.78 79.70 79.75 7.6K
11:32 79.72 79.75 79.69 79.75 5.6K
11:33 79.76 79.76 79.68 79.71 6.4K
11:34 79.71 79.71 79.66 79.70 3.7K
11:35 79.70 79.79 79.70 79.79 7.3K
11:36 79.81 79.81 79.74 79.81 7.1K
11:37 79.81 79.88 79.81 79.88 3.5K
11:38 79.88 79.90 79.85 79.90 4.1K
11:39 79.91 79.94 79.88 79.90 7.7K
11:40 79.90 79.97 79.90 79.97 10.3K
11:41 79.91 79.91 79.88 79.88 1.5K
11:42 79.86 79.86 79.70 79.70 6.3K
11:43 79.70 79.70 79.70 79.70 1.3K
11:44 79.80 79.85 79.80 79.85 3.9K
11:45 79.85 79.85 79.80 79.80 1.0K
11:46 79.80 79.85 79.80 79.85 0.6K
11:47 79.85 79.85 79.80 79.82 1.3K
11:48 79.80 79.86 79.80 79.86 1.2K
11:49 79.86 79.89 79.86 79.89 0.5K
11:50 79.89 79.89 79.89 79.89 0.6K
11:51 79.89 79.91 79.88 79.89 1.1K
11:52 79.89 79.92 79.87 79.87 2.7K
11:53 79.85 79.86 79.85 79.86 1.8K
11:54 79.86 79.86 79.85 79.85 0.7K
11:55 79.85 79.85 79.83 79.84 1.3K
11:56 79.86 79.87 79.86 79.87 0.5K
11:57 79.88 79.91 79.88 79.91 1.8K
11:58 79.91 79.91 79.87 79.87 3.0K
11:59 79.89 79.89 79.84 79.84 6.8K
12:00 79.84 79.86 79.81 79.81 2.5K
12:01 79.74 79.74 79.73 79.74 2.6K
12:02 79.74 79.81 79.74 79.81 1.8K
12:03 79.81 79.81 79.81 79.81 0.0K
12:04 79.74 79.74 79.71 79.71 0.9K
12:05 79.71 79.71 79.71 79.71 0.8K
12:06 79.71 79.75 79.69 79.75 2.1K
12:07 79.75 79.78 79.75 79.78 0.7K
12:08 79.78 79.84 79.78 79.84 0.7K
12:09 79.81 79.85 79.81 79.84 2.0K
12:10 79.86 79.86 79.80 79.80 1.8K
12:11 79.80 79.80 79.80 79.80 0.6K
12:12 79.79 79.81 79.79 79.81 1.0K
12:13 79.82 79.82 79.81 79.81 0.8K
12:14 79.81 79.81 79.79 79.79 1.0K
12:15 79.79 79.79 79.79 79.79 0.6K
12:16 79.76 79.76 79.71 79.71 2.1K
12:17 79.72 79.72 79.72 79.72 1.4K
12:18 79.71 79.71 79.68 79.69 0.7K
12:19 79.72 79.72 79.65 79.67 1.5K
12:20 79.67 79.70 79.67 79.70 1.3K
12:21 79.71 79.73 79.71 79.71 1.2K
12:22 79.67 79.76 79.67 79.76 3.6K
12:23 79.76 79.76 79.72 79.72 1.9K
12:24 79.72 79.72 79.67 79.67 0.7K
12:25 79.67 79.67 79.67 79.67 0.4K
12:26 79.67 79.72 79.67 79.72 0.8K
12:27 79.76 79.76 79.69 79.69 1.2K
12:28 79.69 79.74 79.69 79.74 0.5K
12:29 79.74 79.74 79.69 79.69 1.5K
12:30 79.69 79.69 79.68 79.68 0.9K
12:31 79.68 79.70 79.66 79.70 1.7K
12:32 79.72 79.72 79.72 79.72 0.6K
12:33 79.72 79.72 79.72 79.72 1.8K
12:34 79.72 79.72 79.69 79.72 3.4K
12:35 79.72 79.72 79.69 79.69 2.7K
12:36 79.69 79.75 79.67 79.75 1.9K
12:37 79.80 79.82 79.80 79.81 2.6K
12:38 79.81 79.81 79.81 79.81 1.1K
12:39 79.83 79.83 79.81 79.81 2.9K
12:40 79.81 79.81 79.79 79.79 1.0K
12:41 79.79 79.79 79.79 79.79 0.2K
12:42 79.79 79.81 79.79 79.80 0.9K
12:43 79.80 79.80 79.79 79.79 1.2K
12:44 79.79 79.79 79.79 79.79 0.4K
12:45 79.79 79.81 79.76 79.77 2.2K
12:46 79.77 79.78 79.77 79.78 0.9K
12:47 79.78 79.78 79.78 79.78 0.5K
12:48 79.78 79.78 79.78 79.78 0.2K
12:49 79.76 79.76 79.76 79.76 2.1K
12:50 79.76 79.80 79.76 79.80 1.5K
12:51 79.80 79.80 79.76 79.76 3.8K
12:52 79.76 79.76 79.75 79.75 0.4K
12:53 79.74 79.75 79.74 79.75 2.1K
12:54 79.75 79.75 79.75 79.75 0.4K
12:55 79.75 79.75 79.72 79.72 1.3K
12:56 79.72 79.72 79.71 79.71 1.3K
12:57 79.71 79.73 79.71 79.73 1.4K
12:58 79.73 79.73 79.70 79.70 0.7K
12:59 79.70 79.70 79.69 79.69 1.2K
13:00 79.69 79.69 79.67 79.67 0.6K
13:01 79.67 79.67 79.66 79.66 1.1K
13:02 79.66 79.66 79.66 79.66 0.4K
13:03 79.69 79.72 79.69 79.72 0.8K
13:04 79.73 79.73 79.73 79.73 1.0K
13:05 79.74 79.74 79.72 79.72 2.2K
13:06 79.72 79.76 79.72 79.76 1.9K
13:07 79.76 79.76 79.76 79.76 0.5K
13:08 79.76 79.81 79.76 79.81 0.3K
13:09 79.81 79.83 79.81 79.83 0.6K
13:10 79.83 79.84 79.83 79.84 1.2K
13:11 79.84 79.87 79.81 79.81 3.2K
13:12 79.82 79.83 79.82 79.83 0.6K
13:13 79.83 79.86 79.83 79.86 1.4K
13:14 79.86 79.86 79.86 79.86 0.6K
13:15 79.86 79.86 79.86 79.86 0.8K
13:16 79.85 79.85 79.85 79.85 1.0K
13:17 79.87 79.87 79.87 79.87 0.3K
13:18 79.87 79.92 79.87 79.92 1.7K
13:19 79.92 79.92 79.90 79.90 0.6K
13:20 79.91 79.91 79.91 79.91 1.0K
13:21 79.91 79.93 79.89 79.89 2.3K
13:22 79.89 79.89 79.87 79.87 1.1K
13:23 79.89 79.89 79.87 79.87 0.7K
13:24 79.85 79.86 79.85 79.86 1.1K
13:25 79.86 79.88 79.86 79.88 1.6K
13:26 79.88 79.88 79.88 79.88 0.1K
13:27 79.90 79.90 79.88 79.88 1.1K
13:28 79.88 79.88 79.87 79.87 2.3K
13:29 79.86 79.86 79.86 79.86 0.5K
13:30 79.86 79.86 79.86 79.86 1.2K
13:31 79.86 79.86 79.85 79.85 1.3K
13:32 79.85 79.86 79.85 79.86 0.4K
13:33 79.86 79.86 79.86 79.86 0.8K
13:34 79.87 79.91 79.87 79.91 2.4K
13:35 79.91 79.91 79.88 79.88 0.9K
13:36 79.88 79.89 79.88 79.89 1.0K
13:37 79.89 79.89 79.89 79.89 0.8K
13:38 79.89 79.89 79.89 79.89 0.1K
13:39 79.89 79.89 79.89 79.89 1.5K
13:40 79.89 79.89 79.89 79.89 0.5K
13:41 79.89 79.89 79.85 79.85 2.9K
13:42 79.85 79.85 79.84 79.84 0.9K
13:43 79.83 79.83 79.83 79.83 1.3K
13:44 79.83 79.83 79.81 79.81 0.6K
13:45 79.81 79.81 79.81 79.81 0.2K
13:46 79.82 79.82 79.79 79.79 3.1K
13:47 79.79 79.81 79.79 79.81 1.4K
13:48 79.81 79.81 79.81 79.81 0.9K
13:49 79.82 79.82 79.80 79.80 1.7K
13:50 79.82 79.82 79.82 79.82 0.7K
13:51 79.82 79.82 79.80 79.80 0.5K
13:52 79.80 79.80 79.80 79.80 0.8K
13:53 79.80 79.81 79.79 79.80 1.6K
13:54 79.80 79.81 79.79 79.81 2.0K
13:55 79.82 79.82 79.80 79.80 2.1K
13:56 79.80 79.82 79.80 79.80 2.0K
13:57 79.80 79.80 79.79 79.79 0.7K
13:58 79.79 79.79 79.76 79.77 2.7K
13:59 79.77 79.78 79.76 79.78 4.2K
14:00 79.78 79.78 79.75 79.75 1.0K
14:01 79.75 79.79 79.75 79.79 0.9K
14:02 79.80 79.80 79.79 79.79 1.3K
14:03 79.80 79.80 79.79 79.79 0.6K
14:04 79.81 79.81 79.81 79.81 1.4K
14:05 79.82 79.83 79.82 79.83 1.0K
14:06 79.83 79.85 79.83 79.85 0.8K
14:07 79.83 79.83 79.80 79.80 4.9K
14:08 79.77 79.77 79.75 79.75 2.7K
14:09 79.75 79.75 79.74 79.74 0.4K
14:10 79.74 79.74 79.74 79.74 0.2K
14:11 79.74 79.76 79.74 79.76 1.6K
14:12 79.76 79.76 79.75 79.75 1.6K
14:13 79.73 79.73 79.73 79.73 0.7K
14:14 79.73 79.73 79.73 79.73 0.8K
14:15 79.73 79.73 79.73 79.73 0.4K
14:16 79.73 79.73 79.73 79.73 0.9K
14:17 79.73 79.75 79.73 79.73 4.9K
14:18 79.73 79.73 79.71 79.71 2.3K
14:19 79.71 79.73 79.71 79.73 2.6K
14:20 79.73 79.73 79.73 79.73 0.1K
14:21 79.73 79.74 79.73 79.74 1.2K
14:22 79.73 79.74 79.71 79.71 9.2K
14:23 79.71 79.74 79.71 79.74 3.3K
14:24 79.72 79.72 79.72 79.72 1.3K
14:25 79.72 79.72 79.72 79.72 0.5K
14:26 79.72 79.72 79.72 79.72 0.3K
14:27 79.72 79.74 79.72 79.74 0.8K
14:28 79.74 79.74 79.72 79.72 1.4K
14:29 79.76 79.76 79.75 79.76 3.4K
14:30 79.76 79.76 79.76 79.76 0.3K
14:31 79.74 79.75 79.74 79.75 2.0K
14:32 79.75 79.78 79.74 79.78 2.3K
14:33 79.78 79.78 79.77 79.77 0.4K
14:34 79.78 79.78 79.78 79.78 0.7K
14:35 79.78 79.79 79.78 79.79 1.7K
14:36 79.79 79.82 79.79 79.82 1.2K
14:37 79.82 79.84 79.82 79.83 1.2K
14:38 79.83 79.87 79.83 79.87 0.9K
14:39 79.87 79.89 79.87 79.89 0.9K
14:40 79.89 79.89 79.89 79.89 0.3K
14:41 79.89 79.90 79.89 79.90 1.7K
14:42 79.91 79.91 79.86 79.86 5.1K
14:43 79.86 79.90 79.86 79.87 2.2K
14:44 79.87 79.87 79.87 79.87 0.3K
14:45 79.87 79.90 79.87 79.90 3.9K
14:46 79.90 79.90 79.89 79.89 1.8K
14:47 79.89 79.89 79.85 79.86 1.4K
14:48 79.86 79.87 79.86 79.87 0.8K
14:49 79.87 79.87 79.87 79.87 0.8K
14:50 79.87 79.87 79.87 79.87 0.4K
14:51 79.87 79.90 79.87 79.90 0.5K
14:52 79.90 79.91 79.89 79.89 2.4K
14:53 79.89 79.89 79.88 79.88 1.6K
14:54 79.88 79.89 79.88 79.89 1.6K
14:55 79.89 79.90 79.89 79.90 1.0K
14:56 79.90 79.90 79.88 79.90 3.5K
14:57 79.90 79.90 79.89 79.89 1.1K
14:58 79.90 79.90 79.90 79.90 2.0K
14:59 79.89 79.91 79.89 79.89 2.7K
15:00 79.89 79.89 79.89 79.89 1.1K
15:01 79.89 79.89 79.89 79.89 0.2K
15:02 79.88 79.89 79.88 79.89 3.6K
15:03 79.89 79.90 79.88 79.88 3.0K
15:04 79.87 79.87 79.85 79.85 2.2K
15:05 79.85 79.85 79.83 79.83 1.2K
15:06 79.83 79.83 79.83 79.83 0.2K
15:07 79.86 79.87 79.84 79.84 3.6K
15:08 79.84 79.86 79.84 79.85 0.8K
15:09 79.85 79.85 79.82 79.85 2.6K
15:10 79.85 79.85 79.85 79.85 0.4K
15:11 79.82 79.84 79.81 79.84 3.3K
15:12 79.84 79.84 79.82 79.82 1.1K
15:13 79.80 79.84 79.80 79.84 2.0K
15:14 79.84 79.84 79.84 79.84 0.2K
15:15 79.84 79.86 79.84 79.86 4.9K
15:16 79.86 79.87 79.86 79.87 0.6K
15:17 79.87 79.87 79.83 79.83 3.5K
15:18 79.83 79.84 79.82 79.82 0.9K
15:19 79.82 79.84 79.82 79.84 2.7K
15:20 79.84 79.85 79.84 79.85 1.6K
15:21 79.85 79.86 79.84 79.84 2.1K
15:22 79.84 79.86 79.84 79.86 0.8K
15:23 79.86 79.87 79.83 79.87 3.1K
15:24 79.87 79.87 79.87 79.87 0.5K
15:25 79.87 79.87 79.84 79.85 5.2K
15:26 79.85 79.86 79.85 79.86 0.4K
15:27 79.87 79.87 79.87 79.87 1.7K
15:28 79.85 79.85 79.83 79.83 3.5K
15:29 79.83 79.84 79.83 79.84 1.9K
15:30 79.84 79.85 79.82 79.83 4.4K
15:31 79.85 79.86 79.85 79.86 3.4K
15:32 79.86 79.92 79.86 79.92 5.7K
15:33 79.93 79.93 79.87 79.90 3.5K
15:34 79.92 79.93 79.90 79.93 3.4K
15:35 79.93 79.95 79.93 79.95 2.7K
15:36 79.95 80.00 79.94 80.00 2.2K
15:37 80.02 80.02 80.00 80.01 1.6K
15:38 79.99 80.01 79.99 79.99 2.2K
15:39 79.99 79.99 79.98 79.99 2.7K
15:40 79.99 80.02 79.99 80.00 6.2K
15:41 80.02 80.02 80.01 80.02 3.2K
15:42 80.02 80.02 79.99 79.99 2.8K
15:43 80.00 80.00 79.96 79.96 5.1K
15:44 79.96 79.96 79.95 79.95 2.1K
15:45 79.95 79.96 79.94 79.96 4.6K
15:46 79.95 79.95 79.93 79.93 4.0K
15:47 79.95 79.95 79.94 79.94 4.1K
15:48 79.94 79.98 79.94 79.98 4.4K
15:49 79.98 79.99 79.97 79.99 4.2K
15:50 79.99 79.99 79.97 79.97 4.5K
15:51 79.97 80.01 79.97 80.01 7.2K
15:52 80.01 80.01 79.98 80.00 7.3K
15:53 79.99 80.02 79.99 80.01 5.0K
15:54 80.03 80.03 79.99 80.03 9.9K
15:55 80.04 80.04 79.94 79.94 12.8K
15:56 79.93 80.02 79.93 80.02 16.6K
15:57 80.03 80.06 80.01 80.06 16.6K
15:58 80.08 80.08 80.03 80.03 22.2K
15:59 80.05 80.05 80.02 80.04 22.8K
16:00 80.04 80.10 79.64 80.03 305.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据