可口可乐企业

CCEP
🏛️ 美国 →
87.65
最后更新: 2025-10-06
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 82.28 82.43 82.22 82.39 24.7K
09:32 82.29 82.29 82.03 82.03 3.6K
09:33 82.04 82.18 82.04 82.18 4.0K
09:34 82.18 82.27 82.14 82.27 4.9K
09:35 82.31 82.34 82.31 82.31 7.2K
09:36 82.31 82.38 82.31 82.38 2.0K
09:37 82.44 82.44 82.41 82.41 2.8K
09:38 82.42 82.47 82.42 82.42 2.6K
09:39 82.42 82.67 82.42 82.67 3.3K
09:40 82.67 82.70 82.66 82.66 2.2K
09:41 82.70 82.70 82.69 82.69 1.7K
09:42 82.69 82.78 82.69 82.75 2.2K
09:43 82.75 82.77 82.75 82.77 0.7K
09:44 82.77 82.81 82.77 82.81 2.6K
09:45 82.81 82.86 82.81 82.81 1.7K
09:46 82.82 82.93 82.81 82.92 4.6K
09:47 82.92 82.92 82.92 82.92 0.6K
09:48 82.92 82.95 82.88 82.88 11.0K
09:49 82.92 82.92 82.90 82.92 1.2K
09:50 82.95 83.03 82.95 83.03 6.5K
09:51 83.03 83.08 83.01 83.05 4.3K
09:52 83.04 83.04 83.04 83.04 1.0K
09:53 83.02 83.07 83.02 83.06 1.3K
09:54 83.09 83.14 83.08 83.14 1.6K
09:55 83.20 83.20 83.17 83.17 2.4K
09:56 83.13 83.13 83.10 83.13 1.2K
09:57 83.13 83.13 83.03 83.03 2.4K
09:58 83.03 83.03 82.98 83.01 2.5K
09:59 83.01 83.01 83.01 83.01 0.8K
10:00 83.01 83.06 82.99 83.06 3.4K
10:01 82.92 83.07 82.88 83.02 8.0K
10:02 83.02 83.06 82.98 82.98 2.6K
10:03 82.98 82.98 82.87 82.87 1.5K
10:04 82.89 82.93 82.89 82.93 1.1K
10:05 82.93 82.96 82.93 82.96 2.8K
10:06 82.96 82.96 82.94 82.94 1.7K
10:07 82.99 82.99 82.95 82.95 4.1K
10:08 82.94 82.94 82.93 82.93 1.4K
10:09 82.97 83.02 82.97 83.02 3.5K
10:10 83.02 83.05 83.02 83.05 1.2K
10:11 83.05 83.05 82.97 82.97 1.9K
10:12 82.97 83.04 82.97 83.01 2.4K
10:13 83.01 83.01 82.93 82.95 2.0K
10:14 82.95 82.99 82.95 82.99 2.2K
10:15 82.99 82.99 82.95 82.98 2.0K
10:16 82.98 82.98 82.97 82.97 0.8K
10:17 82.97 82.97 82.93 82.93 2.1K
10:18 82.93 82.97 82.93 82.97 3.2K
10:19 82.95 82.95 82.92 82.93 5.8K
10:20 82.93 82.93 82.90 82.90 0.8K
10:21 82.94 82.94 82.94 82.94 1.5K
10:22 82.94 83.02 82.94 82.98 2.5K
10:23 82.99 83.03 82.99 83.03 3.8K
10:24 83.03 83.03 83.02 83.02 1.7K
10:25 83.04 83.07 83.04 83.07 1.9K
10:26 83.07 83.07 83.02 83.04 2.0K
10:27 83.04 83.06 83.04 83.06 1.3K
10:28 83.06 83.06 83.04 83.06 1.0K
10:29 83.06 83.06 83.03 83.06 2.0K
10:30 83.06 83.06 83.05 83.06 1.9K
10:31 83.06 83.22 83.06 83.17 13.5K
10:32 83.17 83.17 83.17 83.17 0.4K
10:33 83.18 83.18 83.15 83.15 6.3K
10:34 83.15 83.16 83.08 83.08 4.7K
10:35 83.12 83.13 83.12 83.13 0.8K
10:36 83.13 83.26 83.13 83.22 9.3K
10:37 83.22 83.24 83.22 83.24 2.5K
10:38 83.24 83.28 83.22 83.28 8.7K
10:39 83.28 83.30 83.28 83.30 3.3K
10:40 83.31 83.34 83.31 83.34 3.7K
10:41 83.31 83.36 83.30 83.36 7.8K
10:42 83.36 83.36 83.33 83.33 3.0K
10:43 83.33 83.34 83.33 83.33 1.7K
10:44 83.41 83.41 83.40 83.40 7.6K
10:45 83.40 83.40 83.35 83.36 4.9K
10:46 83.36 83.40 83.36 83.38 9.9K
10:47 83.37 83.37 83.32 83.32 2.5K
10:48 83.38 83.38 83.35 83.35 2.4K
10:49 83.36 83.37 83.35 83.36 6.4K
10:50 83.36 83.37 83.35 83.37 1.2K
10:51 83.36 83.37 83.36 83.37 6.2K
10:52 83.37 83.42 83.37 83.42 2.3K
10:53 83.42 83.43 83.42 83.43 0.5K
10:54 83.43 83.50 83.43 83.50 8.5K
10:55 83.50 83.50 83.48 83.50 5.8K
10:56 83.49 83.51 83.49 83.49 9.9K
10:57 83.48 83.52 83.48 83.52 2.7K
10:58 83.52 83.52 83.52 83.52 0.5K
10:59 83.49 83.49 83.45 83.45 3.4K
11:00 83.45 83.46 83.40 83.40 7.1K
11:01 83.42 83.42 83.30 83.30 3.5K
11:02 83.32 83.32 83.29 83.29 3.0K
11:03 83.31 83.31 83.29 83.29 2.5K
11:04 83.33 83.33 83.23 83.24 4.5K
11:05 83.24 83.24 83.20 83.20 2.5K
11:06 83.20 83.20 83.20 83.20 2.6K
11:07 83.20 83.20 83.15 83.15 2.7K
11:08 83.15 83.18 83.11 83.18 4.1K
11:09 83.18 83.18 83.18 83.18 1.3K
11:10 83.18 83.18 83.18 83.18 1.9K
11:11 83.18 83.22 83.16 83.16 3.2K
11:12 83.18 83.18 83.18 83.18 3.2K
11:13 83.18 83.18 83.18 83.18 1.6K
11:14 83.20 83.20 83.15 83.15 3.2K
11:15 83.15 83.15 83.15 83.15 1.1K
11:16 83.16 83.16 83.12 83.12 2.1K
11:17 83.12 83.17 83.12 83.17 2.0K
11:18 83.17 83.17 83.15 83.15 2.3K
11:19 83.15 83.15 83.15 83.15 1.3K
11:20 83.15 83.18 83.15 83.18 1.7K
11:21 83.18 83.18 83.15 83.15 1.5K
11:22 83.16 83.17 83.16 83.17 1.9K
11:23 83.16 83.16 83.14 83.14 3.1K
11:24 83.14 83.14 83.12 83.12 2.1K
11:25 83.10 83.15 83.10 83.15 2.6K
11:26 83.15 83.17 83.14 83.14 3.0K
11:27 83.15 83.15 83.09 83.09 2.3K
11:28 83.09 83.12 83.09 83.11 2.8K
11:29 83.11 83.12 83.11 83.11 2.1K
11:30 83.11 83.11 83.11 83.11 0.8K
11:31 83.11 83.11 83.03 83.03 3.5K
11:32 83.03 83.05 83.03 83.05 3.7K
11:33 83.05 83.06 83.05 83.06 1.0K
11:34 83.06 83.08 83.06 83.07 3.1K
11:35 83.07 83.07 83.04 83.05 1.4K
11:36 83.05 83.05 83.03 83.03 3.0K
11:37 83.03 83.04 83.00 83.00 3.0K
11:38 83.00 83.00 82.94 82.94 1.8K
11:39 82.94 82.94 82.92 82.92 1.0K
11:40 82.92 82.92 82.90 82.90 5.2K
11:41 82.92 82.92 82.90 82.92 5.5K
11:42 82.92 82.92 82.90 82.92 3.9K
11:43 82.92 82.93 82.89 82.89 11.3K
11:44 82.84 82.85 82.83 82.84 4.4K
11:45 82.85 82.86 82.82 82.82 4.1K
11:46 82.83 82.84 82.82 82.84 3.3K
11:47 82.84 82.86 82.84 82.86 1.3K
11:48 82.86 82.89 82.85 82.89 3.3K
11:49 82.89 82.90 82.89 82.90 6.2K
11:50 82.90 82.90 82.88 82.88 1.3K
11:51 82.86 82.87 82.86 82.87 2.5K
11:52 82.87 82.87 82.87 82.87 1.7K
11:53 82.87 82.89 82.87 82.89 1.2K
11:54 82.86 82.86 82.86 82.86 1.4K
11:55 82.86 82.86 82.83 82.83 1.5K
11:56 82.83 82.91 82.83 82.91 2.9K
11:57 82.91 82.91 82.86 82.86 2.4K
11:58 82.86 82.87 82.81 82.81 5.7K
11:59 82.81 82.81 82.78 82.78 1.9K
12:00 82.78 82.78 82.78 82.78 1.7K
12:01 82.79 82.79 82.79 82.79 2.1K
12:02 82.79 82.80 82.78 82.80 4.1K
12:03 82.80 82.80 82.78 82.78 1.6K
12:04 82.79 82.79 82.77 82.77 1.6K
12:05 82.77 82.77 82.77 82.77 0.2K
12:06 82.77 82.79 82.77 82.79 2.0K
12:07 82.79 82.80 82.79 82.80 0.7K
12:08 82.78 82.80 82.78 82.80 2.6K
12:09 82.80 82.84 82.80 82.84 2.5K
12:10 82.84 82.84 82.82 82.82 1.2K
12:11 82.82 82.82 82.82 82.82 0.6K
12:12 82.83 82.84 82.83 82.84 3.1K
12:13 82.84 82.84 82.81 82.81 6.1K
12:14 82.81 82.81 82.81 82.81 0.7K
12:15 82.81 82.81 82.79 82.79 2.0K
12:16 82.76 82.76 82.71 82.71 3.1K
12:17 82.71 82.72 82.71 82.72 1.0K
12:18 82.74 82.76 82.74 82.76 2.8K
12:19 82.76 82.76 82.73 82.73 2.6K
12:20 82.73 82.73 82.70 82.70 1.3K
12:21 82.69 82.69 82.69 82.69 2.5K
12:22 82.69 82.75 82.69 82.75 4.0K
12:23 82.77 82.77 82.77 82.77 0.8K
12:24 82.73 82.74 82.73 82.74 2.0K
12:25 82.76 82.76 82.76 82.76 1.1K
12:26 82.76 82.76 82.76 82.76 0.6K
12:27 82.76 82.76 82.75 82.76 2.1K
12:28 82.76 82.80 82.76 82.80 2.6K
12:29 82.80 82.80 82.78 82.78 0.9K
12:30 82.77 82.77 82.74 82.74 2.9K
12:31 82.74 82.74 82.73 82.73 1.1K
12:32 82.73 82.76 82.71 82.71 3.8K
12:33 82.71 82.72 82.71 82.72 0.7K
12:34 82.72 82.73 82.71 82.71 3.6K
12:35 82.71 82.71 82.65 82.66 8.4K
12:36 82.69 82.72 82.69 82.72 2.7K
12:37 82.72 82.75 82.72 82.75 2.4K
12:38 82.76 82.77 82.76 82.76 2.4K
12:39 82.76 82.76 82.76 82.76 0.4K
12:40 82.76 82.83 82.76 82.81 2.3K
12:41 82.81 82.83 82.81 82.83 1.1K
12:42 82.83 82.83 82.83 82.83 0.7K
12:43 82.83 82.84 82.83 82.84 0.9K
12:44 82.84 82.84 82.81 82.81 1.5K
12:45 82.81 82.83 82.81 82.83 1.5K
12:46 82.83 82.83 82.81 82.81 2.4K
12:47 82.81 82.81 82.80 82.80 0.9K
12:48 82.80 82.80 82.80 82.80 1.3K
12:49 82.81 82.86 82.81 82.86 2.1K
12:50 82.86 82.86 82.85 82.85 1.4K
12:51 82.85 82.88 82.85 82.88 1.3K
12:52 82.88 82.88 82.87 82.87 1.9K
12:53 82.87 82.87 82.87 82.87 0.5K
12:54 82.84 82.84 82.83 82.83 1.0K
12:55 82.85 82.85 82.85 82.85 1.2K
12:56 82.85 82.87 82.85 82.87 1.4K
12:57 82.88 82.88 82.86 82.86 2.5K
12:58 82.86 82.86 82.84 82.85 2.9K
12:59 82.85 82.92 82.85 82.92 2.5K
13:00 82.92 82.92 82.92 82.92 0.5K
13:01 82.92 82.99 82.92 82.99 2.2K
13:02 82.99 82.99 82.99 82.99 0.5K
13:03 82.99 83.00 82.97 82.97 2.4K
13:04 82.96 82.96 82.96 82.96 2.7K
13:05 82.96 82.99 82.96 82.96 2.2K
13:06 82.96 82.97 82.96 82.97 1.4K
13:07 82.97 82.97 82.97 82.97 0.8K
13:08 82.97 83.00 82.97 83.00 1.5K
13:09 83.00 83.04 83.00 83.04 1.8K
13:10 83.04 83.04 83.04 83.04 1.4K
13:11 83.01 83.01 82.99 82.99 1.4K
13:12 82.98 83.03 82.98 83.03 7.7K
13:13 83.03 83.06 83.03 83.06 1.4K
13:14 83.06 83.06 83.05 83.05 1.1K
13:15 83.05 83.05 83.03 83.03 1.4K
13:16 83.03 83.03 83.03 83.03 0.7K
13:17 83.03 83.07 83.03 83.07 1.5K
13:18 83.07 83.08 83.07 83.08 1.3K
13:19 83.08 83.08 83.07 83.07 1.8K
13:20 83.07 83.07 83.05 83.05 2.1K
13:21 83.05 83.05 83.05 83.05 0.7K
13:22 83.05 83.11 83.05 83.11 2.3K
13:23 83.11 83.12 83.11 83.12 0.4K
13:24 83.13 83.13 83.13 83.13 1.1K
13:25 83.11 83.11 83.09 83.10 4.2K
13:26 83.10 83.10 83.09 83.09 0.7K
13:27 83.10 83.10 83.10 83.10 1.8K
13:28 83.09 83.09 83.07 83.07 2.5K
13:29 83.06 83.08 83.06 83.08 1.8K
13:30 83.07 83.07 83.05 83.05 1.1K
13:31 83.06 83.06 83.04 83.05 2.1K
13:32 83.05 83.05 83.04 83.04 0.5K
13:33 83.04 83.04 83.04 83.04 0.8K
13:34 83.04 83.04 83.01 83.01 1.2K
13:35 83.00 83.02 82.99 83.02 2.9K
13:36 83.02 83.02 83.02 83.02 0.4K
13:37 83.03 83.05 83.03 83.05 1.7K
13:38 83.05 83.05 83.05 83.05 0.5K
13:39 83.03 83.03 83.03 83.03 1.8K
13:40 83.03 83.10 83.03 83.10 2.6K
13:41 83.10 83.14 83.10 83.12 2.0K
13:42 83.12 83.12 83.12 83.12 0.4K
13:43 83.11 83.11 83.09 83.09 1.5K
13:44 83.10 83.10 83.08 83.08 2.2K
13:45 83.10 83.10 83.09 83.09 1.0K
13:46 83.13 83.16 83.13 83.16 1.0K
13:47 83.16 83.16 83.16 83.16 2.3K
13:48 83.16 83.17 83.15 83.17 2.2K
13:49 83.20 83.21 83.18 83.18 3.4K
13:50 83.18 83.18 83.18 83.18 0.5K
13:51 83.18 83.19 83.18 83.19 1.7K
13:52 83.19 83.19 83.18 83.18 0.5K
13:53 83.18 83.21 83.18 83.19 1.6K
13:54 83.19 83.19 83.19 83.19 0.8K
13:55 83.19 83.19 83.19 83.19 0.6K
13:56 83.15 83.15 83.15 83.15 0.7K
13:57 83.15 83.15 83.11 83.11 1.7K
13:58 83.09 83.10 83.09 83.10 2.1K
13:59 83.10 83.10 83.08 83.10 1.7K
14:00 83.09 83.10 83.08 83.10 4.7K
14:01 83.08 83.08 83.08 83.08 0.9K
14:02 83.10 83.13 83.10 83.13 3.9K
14:03 83.14 83.15 83.13 83.13 2.4K
14:04 83.13 83.16 83.13 83.16 2.6K
14:05 83.16 83.17 83.16 83.17 5.3K
14:06 83.17 83.17 83.14 83.16 2.4K
14:07 83.17 83.17 83.17 83.17 1.6K
14:08 83.17 83.20 83.17 83.20 3.1K
14:09 83.20 83.22 83.20 83.22 1.7K
14:10 83.22 83.22 83.20 83.20 2.7K
14:11 83.20 83.20 83.18 83.18 1.3K
14:12 83.20 83.20 83.17 83.17 3.4K
14:13 83.13 83.14 83.13 83.14 3.9K
14:14 83.14 83.15 83.13 83.13 2.0K
14:15 83.12 83.12 83.11 83.11 2.9K
14:16 83.11 83.11 83.11 83.11 1.3K
14:17 83.11 83.13 83.11 83.13 2.7K
14:18 83.16 83.20 83.16 83.18 3.3K
14:19 83.18 83.18 83.17 83.17 1.2K
14:20 83.17 83.18 83.16 83.16 1.8K
14:21 83.16 83.16 83.16 83.16 0.8K
14:22 83.16 83.16 83.14 83.14 1.6K
14:23 83.14 83.14 83.14 83.14 1.0K
14:24 83.13 83.14 83.13 83.14 1.8K
14:25 83.13 83.13 83.13 83.13 1.3K
14:26 83.13 83.16 83.13 83.16 2.4K
14:27 83.15 83.15 83.14 83.14 1.2K
14:28 83.14 83.14 83.12 83.12 3.4K
14:29 83.11 83.11 83.10 83.10 1.7K
14:30 83.10 83.12 83.09 83.12 2.6K
14:31 83.11 83.13 83.11 83.13 2.4K
14:32 83.13 83.13 83.13 83.13 0.3K
14:33 83.13 83.13 83.13 83.13 0.5K
14:34 83.13 83.15 83.13 83.14 2.3K
14:35 83.14 83.14 83.13 83.13 1.1K
14:36 83.13 83.13 83.13 83.13 0.8K
14:37 83.13 83.18 83.13 83.18 2.6K
14:38 83.18 83.19 83.18 83.19 0.8K
14:39 83.19 83.22 83.19 83.22 2.6K
14:40 83.26 83.30 83.26 83.30 2.3K
14:41 83.30 83.34 83.29 83.34 5.5K
14:42 83.31 83.32 83.31 83.31 3.3K
14:43 83.33 83.33 83.32 83.33 5.4K
14:44 83.33 83.33 83.33 83.33 0.6K
14:45 83.33 83.34 83.33 83.34 1.5K
14:46 83.34 83.34 83.32 83.32 1.6K
14:47 83.32 83.33 83.31 83.33 2.3K
14:48 83.33 83.33 83.33 83.33 0.7K
14:49 83.33 83.33 83.31 83.31 1.7K
14:50 83.31 83.31 83.31 83.31 2.5K
14:51 83.31 83.31 83.28 83.28 2.6K
14:52 83.28 83.28 83.27 83.28 1.4K
14:53 83.29 83.30 83.29 83.30 2.6K
14:54 83.30 83.30 83.29 83.30 2.2K
14:55 83.30 83.30 83.29 83.29 1.1K
14:56 83.29 83.29 83.27 83.27 4.1K
14:57 83.27 83.27 83.26 83.26 1.4K
14:58 83.26 83.26 83.24 83.24 3.9K
14:59 83.25 83.25 83.23 83.23 2.3K
15:00 83.23 83.23 83.20 83.20 2.8K
15:01 83.19 83.19 83.16 83.16 5.0K
15:02 83.16 83.17 83.16 83.16 1.0K
15:03 83.17 83.19 83.17 83.17 5.7K
15:04 83.17 83.17 83.16 83.17 0.9K
15:05 83.17 83.18 83.15 83.18 2.4K
15:06 83.18 83.18 83.18 83.18 2.5K
15:07 83.18 83.26 83.18 83.26 4.5K
15:08 83.26 83.28 83.25 83.26 4.4K
15:09 83.29 83.30 83.29 83.30 2.1K
15:10 83.30 83.30 83.28 83.28 1.9K
15:11 83.28 83.28 83.28 83.28 1.0K
15:12 83.28 83.29 83.28 83.29 2.1K
15:13 83.29 83.33 83.29 83.33 2.9K
15:14 83.33 83.34 83.33 83.34 1.1K
15:15 83.34 83.34 83.34 83.34 0.5K
15:16 83.34 83.34 83.31 83.31 4.8K
15:17 83.29 83.34 83.29 83.34 2.7K
15:18 83.34 83.34 83.34 83.34 2.0K
15:19 83.37 83.37 83.35 83.35 3.5K
15:20 83.33 83.34 83.32 83.34 3.0K
15:21 83.34 83.34 83.32 83.32 1.6K
15:22 83.32 83.37 83.32 83.36 4.1K
15:23 83.36 83.36 83.35 83.36 4.7K
15:24 83.36 83.37 83.36 83.36 2.6K
15:25 83.37 83.37 83.36 83.37 2.0K
15:26 83.37 83.39 83.37 83.38 2.4K
15:27 83.37 83.38 83.37 83.38 3.5K
15:28 83.35 83.36 83.34 83.36 5.0K
15:29 83.36 83.36 83.33 83.33 3.1K
15:30 83.33 83.33 83.30 83.30 1.8K
15:31 83.28 83.28 83.27 83.27 1.5K
15:32 83.28 83.29 83.27 83.27 4.8K
15:33 83.27 83.28 83.27 83.27 2.6K
15:34 83.29 83.29 83.27 83.27 2.7K
15:35 83.27 83.27 83.26 83.26 4.5K
15:36 83.26 83.26 83.23 83.23 2.1K
15:37 83.23 83.24 83.22 83.24 6.6K
15:38 83.25 83.26 83.23 83.26 4.5K
15:39 83.26 83.31 83.26 83.31 1.8K
15:40 83.30 83.32 83.28 83.29 3.8K
15:41 83.27 83.30 83.27 83.30 3.1K
15:42 83.29 83.29 83.28 83.29 4.7K
15:43 83.32 83.33 83.32 83.33 6.1K
15:44 83.33 83.33 83.27 83.27 6.5K
15:45 83.26 83.28 83.26 83.28 3.6K
15:46 83.26 83.26 83.25 83.25 3.4K
15:47 83.26 83.26 83.25 83.26 8.5K
15:48 83.26 83.32 83.26 83.32 8.8K
15:49 83.31 83.33 83.30 83.31 6.7K
15:50 83.30 83.32 83.24 83.24 7.2K
15:51 83.28 83.28 83.23 83.25 11.3K
15:52 83.29 83.31 83.28 83.30 18.9K
15:53 83.32 83.35 83.31 83.31 18.4K
15:54 83.31 83.33 83.31 83.33 12.0K
15:55 83.35 83.42 83.35 83.42 33.0K
15:56 83.44 83.50 83.44 83.50 29.5K
15:57 83.50 83.54 83.50 83.53 27.4K
15:58 83.52 83.52 83.44 83.45 30.3K
15:59 83.44 83.49 83.44 83.46 40.0K
16:00 83.42 83.42 83.36 83.40 526.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据