可口可乐企业

CCEP
🏛️ 美国 →
90.02
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 98.27 98.27 97.84 97.84 49.1K
09:31 97.76 97.76 97.07 97.07 11.5K
09:32 97.08 97.46 97.08 97.42 20.1K
09:33 97.37 97.63 97.29 97.58 20.5K
09:34 97.58 97.63 97.49 97.49 3.6K
09:35 97.45 97.48 97.45 97.46 2.1K
09:36 97.44 97.50 97.43 97.46 2.5K
09:37 97.45 97.47 97.39 97.45 6.9K
09:38 97.47 97.65 97.47 97.65 10.6K
09:39 97.67 97.81 97.67 97.73 3.0K
09:40 97.74 97.75 97.61 97.68 5.1K
09:41 97.67 97.75 97.60 97.60 6.1K
09:42 97.58 97.58 97.47 97.54 7.7K
09:43 97.56 97.59 97.50 97.56 8.0K
09:44 97.53 97.53 97.50 97.50 2.7K
09:45 97.47 97.47 97.44 97.44 6.0K
09:46 97.43 97.55 97.43 97.47 3.9K
09:47 97.49 97.49 97.45 97.47 2.4K
09:48 97.47 97.54 97.42 97.42 4.5K
09:49 97.42 97.50 97.42 97.50 2.5K
09:50 97.50 97.50 97.41 97.45 6.0K
09:51 97.39 97.39 97.26 97.27 3.7K
09:52 97.24 97.28 97.24 97.24 4.2K
09:53 97.25 97.25 97.25 97.25 1.8K
09:54 97.20 97.25 97.16 97.23 4.6K
09:55 97.25 97.36 97.25 97.30 6.6K
09:57 97.34 97.34 97.22 97.22 7.7K
09:58 97.23 97.23 97.13 97.13 4.9K
09:59 97.13 97.15 97.11 97.11 3.5K
10:00 97.15 97.19 97.07 97.07 13.2K
10:01 97.15 97.18 97.13 97.17 5.2K
10:02 97.08 97.18 97.08 97.18 5.1K
10:03 97.20 97.20 97.14 97.15 4.6K
10:04 97.11 97.16 97.02 97.02 9.8K
10:05 97.04 97.15 97.04 97.08 5.1K
10:06 97.06 97.06 96.91 96.93 6.3K
10:07 97.00 97.00 96.89 96.94 4.0K
10:08 96.94 97.00 96.91 96.92 4.6K
10:09 97.00 97.02 97.00 97.02 2.6K
10:10 97.08 97.08 96.96 96.96 4.6K
10:11 96.95 96.95 96.75 96.81 7.3K
10:12 96.81 96.85 96.79 96.79 4.8K
10:13 96.76 96.76 96.70 96.72 3.6K
10:14 96.74 96.74 96.69 96.69 3.4K
10:15 96.74 96.86 96.74 96.86 2.6K
10:16 96.83 96.86 96.83 96.86 4.1K
10:17 96.86 97.00 96.83 96.99 7.0K
10:18 96.95 97.00 96.95 97.00 3.5K
10:19 97.00 97.09 96.99 97.09 3.9K
10:20 97.11 97.11 96.99 96.99 9.4K
10:21 97.00 97.04 97.00 97.02 7.4K
10:22 97.03 97.03 97.00 97.02 2.6K
10:23 97.08 97.08 97.08 97.08 1.9K
10:24 97.06 97.06 97.00 97.00 3.3K
10:25 97.02 97.02 96.98 96.98 4.1K
10:26 96.88 96.90 96.81 96.89 10.0K
10:27 96.89 96.96 96.87 96.90 6.5K
10:28 96.93 96.98 96.86 96.98 4.5K
10:29 97.03 97.19 97.03 97.19 3.2K
10:30 97.19 97.28 97.16 97.16 6.0K
10:31 97.18 97.19 97.17 97.17 1.2K
10:32 97.12 97.13 97.06 97.06 5.7K
10:33 97.04 97.07 97.02 97.07 3.3K
10:34 97.05 97.05 96.93 96.93 4.0K
10:35 96.86 96.90 96.86 96.88 2.2K
10:36 96.94 96.96 96.92 96.92 7.1K
10:37 96.86 97.01 96.86 97.00 4.5K
10:38 96.98 96.99 96.94 96.95 8.8K
10:39 96.97 97.03 96.97 97.03 1.4K
10:40 97.10 97.14 97.10 97.14 2.0K
10:41 97.09 97.10 97.09 97.10 0.9K
10:42 97.11 97.11 97.11 97.11 1.0K
10:43 97.10 97.18 97.10 97.16 3.7K
10:44 97.17 97.21 97.17 97.21 1.6K
10:45 97.21 97.21 97.21 97.21 1.0K
10:46 97.19 97.19 97.07 97.13 7.5K
10:47 97.13 97.16 97.13 97.16 4.4K
10:48 97.13 97.13 97.02 97.02 5.9K
10:49 97.02 97.15 97.02 97.13 5.1K
10:50 97.11 97.11 97.09 97.09 2.6K
10:51 97.09 97.09 97.06 97.06 1.4K
10:52 97.13 97.27 97.13 97.27 4.0K
10:53 97.22 97.22 97.22 97.22 1.4K
10:54 97.19 97.21 97.17 97.19 2.2K
10:55 97.20 97.23 97.20 97.23 4.1K
10:56 97.24 97.24 97.14 97.14 3.2K
10:57 97.17 97.21 97.16 97.16 4.4K
10:58 97.20 97.20 97.12 97.12 5.2K
10:59 97.12 97.12 97.07 97.09 18.5K
11:00 97.09 97.18 97.09 97.18 6.6K
11:01 97.18 97.18 97.06 97.13 4.5K
11:02 97.16 97.23 97.16 97.23 2.5K
11:03 97.24 97.24 97.24 97.24 1.3K
11:04 97.21 97.21 97.21 97.21 1.4K
11:05 97.19 97.19 97.15 97.15 1.2K
11:06 97.15 97.18 97.15 97.18 2.7K
11:07 97.20 97.20 97.18 97.19 2.2K
11:08 97.15 97.17 97.15 97.17 2.4K
11:09 97.21 97.22 97.19 97.19 2.6K
11:10 97.17 97.17 97.17 97.17 1.7K
11:11 97.18 97.22 97.18 97.22 6.4K
11:12 97.32 97.32 97.27 97.27 2.2K
11:13 97.27 97.29 97.27 97.29 4.8K
11:14 97.30 97.32 97.28 97.28 1.9K
11:15 97.30 97.34 97.30 97.34 2.2K
11:16 97.33 97.37 97.31 97.31 3.0K
11:17 97.34 97.37 97.33 97.33 4.8K
11:19 97.34 97.34 97.32 97.32 1.6K
11:20 97.32 97.33 97.32 97.33 3.4K
11:21 97.30 97.35 97.30 97.35 5.4K
11:22 97.39 97.39 97.39 97.39 1.3K
11:23 97.36 97.37 97.36 97.37 2.1K
11:24 97.38 97.39 97.30 97.31 3.6K
11:25 97.29 97.31 97.28 97.28 1.7K
11:26 97.28 97.32 97.25 97.32 3.6K
11:27 97.29 97.29 97.28 97.28 2.4K
11:28 97.25 97.38 97.25 97.34 4.7K
11:29 97.37 97.40 97.37 97.38 3.6K
11:30 97.43 97.44 97.38 97.38 3.6K
11:31 97.33 97.33 97.28 97.28 1.6K
11:32 97.25 97.25 97.25 97.25 1.7K
11:33 97.34 97.38 97.32 97.35 7.3K
11:34 97.36 97.36 97.20 97.20 6.6K
11:35 97.16 97.20 97.11 97.15 15.4K
11:36 97.15 97.15 96.97 97.11 16.4K
11:37 97.15 97.16 97.15 97.16 3.0K
11:38 97.16 97.16 97.08 97.09 5.3K
11:39 97.08 97.13 97.04 97.13 5.6K
11:40 97.16 97.16 97.15 97.16 3.5K
11:41 97.15 97.15 97.12 97.12 2.5K
11:42 97.13 97.13 97.13 97.13 2.0K
11:43 97.11 97.11 97.06 97.09 4.0K
11:44 97.09 97.13 97.07 97.13 2.6K
11:45 97.11 97.13 97.09 97.13 3.7K
11:46 97.10 97.15 97.07 97.15 3.1K
11:47 97.14 97.17 97.14 97.17 1.6K
11:48 97.17 97.17 97.17 97.17 1.8K
11:49 97.17 97.17 97.09 97.09 5.3K
11:50 97.12 97.16 97.10 97.16 5.5K
11:51 97.17 97.17 97.08 97.10 2.8K
11:52 97.09 97.11 97.08 97.11 2.0K
11:53 97.17 97.17 97.15 97.16 3.4K
11:54 97.16 97.19 97.15 97.15 2.9K
11:55 97.14 97.15 97.12 97.13 6.9K
11:56 97.13 97.14 97.10 97.14 5.6K
11:58 97.10 97.11 97.10 97.11 4.0K
11:59 97.07 97.11 97.07 97.09 3.8K
12:00 97.07 97.15 97.05 97.14 5.9K
12:01 97.13 97.13 97.09 97.09 3.6K
12:02 97.10 97.19 97.10 97.18 3.4K
12:03 97.26 97.28 97.25 97.28 1.2K
12:04 97.29 97.29 97.21 97.24 3.9K
12:05 97.26 97.26 97.25 97.25 1.4K
12:06 97.25 97.26 97.23 97.26 3.7K
12:07 97.28 97.32 97.28 97.32 7.6K
12:08 97.37 97.39 97.37 97.38 2.8K
12:09 97.36 97.36 97.34 97.34 1.5K
12:10 97.35 97.35 97.35 97.35 1.6K
12:11 97.40 97.49 97.40 97.49 2.9K
12:12 97.49 97.49 97.49 97.49 1.4K
12:13 97.51 97.60 97.51 97.60 2.0K
12:14 97.58 97.58 97.58 97.58 0.5K
12:15 97.61 97.63 97.61 97.63 1.7K
12:16 97.63 97.68 97.63 97.68 2.2K
12:17 97.62 97.62 97.60 97.60 3.5K
12:18 97.58 97.58 97.58 97.58 1.2K
12:19 97.55 97.55 97.52 97.52 2.8K
12:20 97.52 97.57 97.52 97.57 2.1K
12:21 97.53 97.53 97.52 97.52 2.5K
12:22 97.52 97.55 97.52 97.55 2.3K
12:24 97.50 97.52 97.50 97.52 2.6K
12:26 97.49 97.49 97.48 97.49 2.7K
12:27 97.45 97.50 97.45 97.50 3.2K
12:28 97.50 97.50 97.50 97.50 0.7K
12:29 97.50 97.50 97.44 97.45 3.1K
12:30 97.46 97.47 97.46 97.46 2.9K
12:31 97.43 97.44 97.43 97.44 2.9K
12:32 97.49 97.51 97.49 97.51 1.3K
12:33 97.53 97.57 97.53 97.57 2.3K
12:34 97.58 97.58 97.58 97.58 0.1K
12:35 97.58 97.58 97.57 97.57 0.8K
12:36 97.56 97.58 97.56 97.58 2.2K
12:37 97.58 97.58 97.54 97.54 1.5K
12:38 97.52 97.52 97.50 97.50 1.3K
12:39 97.55 97.57 97.55 97.57 2.1K
12:41 97.58 97.63 97.58 97.63 2.9K
12:42 97.59 97.59 97.59 97.59 1.7K
12:44 97.60 97.60 97.60 97.60 2.1K
12:45 97.60 97.61 97.58 97.58 0.6K
12:46 97.60 97.69 97.60 97.69 3.5K
12:47 97.67 97.67 97.62 97.62 2.5K
12:48 97.59 97.59 97.59 97.59 1.2K
12:49 97.63 97.64 97.60 97.60 3.4K
12:50 97.58 97.58 97.53 97.53 2.4K
12:51 97.54 97.58 97.54 97.58 2.4K
12:52 97.61 97.61 97.61 97.61 1.0K
12:53 97.61 97.61 97.54 97.54 1.9K
12:54 97.56 97.56 97.55 97.55 1.6K
12:56 97.54 97.54 97.44 97.44 1.5K
12:57 97.44 97.50 97.44 97.50 1.4K
12:58 97.47 97.47 97.46 97.46 1.2K
12:59 97.49 97.49 97.47 97.47 1.0K
13:00 97.55 97.55 97.52 97.52 2.8K
13:01 97.53 97.53 97.53 97.53 1.5K
13:03 97.52 97.52 97.47 97.48 4.6K
13:04 97.48 97.48 97.38 97.38 1.8K
13:05 97.39 97.39 97.36 97.39 2.4K
13:06 97.40 97.40 97.37 97.37 2.0K
13:07 97.24 97.29 97.24 97.27 1.5K
13:08 97.25 97.32 97.25 97.32 2.9K
13:09 97.32 97.32 97.26 97.26 1.1K
13:10 97.29 97.37 97.29 97.37 2.1K
13:11 97.41 97.42 97.36 97.36 2.2K
13:12 97.33 97.33 97.33 97.33 0.4K
13:13 97.24 97.24 97.24 97.24 1.1K
13:14 97.27 97.27 97.27 97.27 2.0K
13:15 97.35 97.35 97.35 97.35 1.5K
13:17 97.29 97.29 97.20 97.20 2.0K
13:18 97.20 97.28 97.20 97.28 3.9K
13:19 97.33 97.39 97.33 97.39 4.4K
13:20 97.38 97.38 97.38 97.38 1.0K
13:22 97.41 97.45 97.41 97.45 4.3K
13:23 97.48 97.48 97.48 97.48 1.2K
13:24 97.46 97.51 97.46 97.51 2.3K
13:25 97.47 97.49 97.44 97.44 3.7K
13:26 97.47 97.47 97.46 97.46 1.7K
13:27 97.51 97.51 97.48 97.48 1.8K
13:28 97.42 97.42 97.42 97.42 1.4K
13:29 97.43 97.43 97.39 97.40 3.1K
13:30 97.42 97.47 97.42 97.46 2.6K
13:31 97.41 97.42 97.38 97.38 2.2K
13:32 97.44 97.44 97.39 97.39 2.5K
13:33 97.38 97.42 97.38 97.42 1.4K
13:34 97.37 97.37 97.27 97.27 5.8K
13:35 97.29 97.29 97.21 97.22 4.2K
13:36 97.22 97.22 97.16 97.16 1.8K
13:37 97.20 97.24 97.14 97.14 4.0K
13:38 97.15 97.21 97.15 97.21 4.6K
13:39 97.25 97.25 97.23 97.23 1.5K
13:40 97.24 97.29 97.24 97.29 1.7K
13:41 97.26 97.28 97.25 97.25 2.4K
13:42 97.23 97.23 97.23 97.23 0.3K
13:43 97.20 97.20 97.18 97.18 1.0K
13:44 97.19 97.19 97.19 97.19 0.9K
13:45 97.17 97.20 97.16 97.20 3.1K
13:46 97.25 97.26 97.25 97.26 2.6K
13:47 97.22 97.22 97.22 97.22 1.4K
13:49 97.24 97.28 97.24 97.28 3.9K
13:50 97.28 97.31 97.28 97.30 4.8K
13:51 97.25 97.25 97.22 97.23 7.9K
13:52 97.20 97.27 97.20 97.27 5.2K
13:53 97.28 97.35 97.28 97.35 2.5K
13:54 97.34 97.34 97.31 97.33 1.7K
13:55 97.29 97.29 97.28 97.28 1.0K
13:56 97.26 97.26 97.24 97.25 1.7K
13:57 97.24 97.24 97.24 97.24 0.5K
13:58 97.24 97.24 97.22 97.22 1.2K
13:59 97.25 97.28 97.24 97.28 3.3K
14:00 97.26 97.26 97.22 97.22 1.9K
14:01 97.24 97.25 97.24 97.25 0.8K
14:02 97.19 97.19 97.19 97.19 1.5K
14:03 97.16 97.22 97.16 97.22 1.5K
14:04 97.20 97.20 97.20 97.20 1.4K
14:05 97.21 97.25 97.21 97.25 2.6K
14:06 97.27 97.28 97.27 97.28 1.9K
14:07 97.26 97.26 97.26 97.26 1.1K
14:08 97.25 97.32 97.25 97.32 4.5K
14:09 97.32 97.39 97.29 97.29 24.9K
14:10 97.28 97.33 97.28 97.33 2.4K
14:11 97.27 97.31 97.27 97.31 2.9K
14:12 97.33 97.33 97.33 97.33 1.0K
14:13 97.37 97.37 97.35 97.37 3.1K
14:14 97.38 97.38 97.38 97.38 1.5K
14:15 97.39 97.39 97.39 97.39 0.9K
14:16 97.40 97.40 97.37 97.37 2.4K
14:17 97.36 97.36 97.36 97.36 0.9K
14:18 97.36 97.36 97.30 97.30 2.6K
14:19 97.28 97.28 97.25 97.26 1.9K
14:20 97.28 97.31 97.28 97.31 3.2K
14:21 97.31 97.32 97.31 97.32 1.3K
14:22 97.30 97.31 97.30 97.31 0.8K
14:23 97.31 97.32 97.31 97.32 1.7K
14:24 97.36 97.36 97.33 97.33 1.2K
14:25 97.30 97.30 97.29 97.30 2.2K
14:26 97.30 97.32 97.30 97.31 2.6K
14:27 97.29 97.29 97.29 97.29 1.5K
14:28 97.34 97.34 97.30 97.30 2.6K
14:29 97.31 97.31 97.31 97.31 0.8K
14:30 97.34 97.34 97.33 97.34 2.0K
14:31 97.36 97.42 97.36 97.42 2.4K
14:32 97.42 97.42 97.38 97.38 2.1K
14:34 97.37 97.38 97.37 97.38 1.1K
14:35 97.34 97.41 97.34 97.41 3.4K
14:36 97.42 97.43 97.42 97.43 1.1K
14:37 97.46 97.47 97.46 97.46 1.4K
14:38 97.44 97.44 97.41 97.41 2.5K
14:39 97.41 97.41 97.41 97.41 2.8K
14:41 97.39 97.39 97.39 97.39 1.2K
14:42 97.41 97.41 97.41 97.41 0.7K
14:43 97.40 97.43 97.40 97.43 1.9K
14:44 97.43 97.46 97.43 97.46 1.4K
14:45 97.46 97.47 97.45 97.47 2.3K
14:46 97.48 97.48 97.48 97.48 1.4K
14:47 97.52 97.52 97.49 97.49 2.2K
14:48 97.47 97.47 97.47 97.47 0.2K
14:49 97.46 97.51 97.46 97.51 2.3K
14:50 97.51 97.51 97.48 97.48 1.9K
14:51 97.44 97.44 97.44 97.44 0.9K
14:52 97.45 97.46 97.44 97.44 1.6K
14:53 97.44 97.45 97.43 97.43 1.8K
14:54 97.45 97.47 97.44 97.47 3.4K
14:55 97.46 97.48 97.46 97.48 1.1K
14:56 97.47 97.47 97.40 97.40 1.4K
14:57 97.39 97.42 97.39 97.42 3.4K
14:59 97.40 97.40 97.39 97.39 1.3K
15:00 97.38 97.43 97.38 97.42 3.0K
15:01 97.35 97.36 97.34 97.34 1.8K
15:02 97.33 97.42 97.33 97.42 14.9K
15:03 97.43 97.43 97.40 97.42 1.2K
15:04 97.43 97.48 97.42 97.48 2.3K
15:05 97.51 97.53 97.51 97.53 2.1K
15:06 97.51 97.51 97.47 97.47 1.9K
15:07 97.42 97.44 97.40 97.40 2.6K
15:08 97.44 97.48 97.44 97.48 3.3K
15:09 97.42 97.42 97.42 97.42 0.5K
15:10 97.40 97.40 97.38 97.38 1.4K
15:11 97.36 97.40 97.36 97.40 1.9K
15:12 97.39 97.39 97.39 97.39 1.1K
15:13 97.43 97.43 97.42 97.43 2.4K
15:14 97.40 97.40 97.37 97.37 0.9K
15:15 97.41 97.43 97.41 97.43 2.2K
15:16 97.43 97.46 97.43 97.46 1.9K
15:17 97.40 97.40 97.40 97.40 0.8K
15:18 97.44 97.44 97.43 97.43 2.4K
15:19 97.44 97.44 97.38 97.39 2.4K
15:20 97.39 97.39 97.35 97.35 2.2K
15:21 97.31 97.34 97.30 97.30 2.0K
15:22 97.29 97.33 97.27 97.33 4.0K
15:24 97.35 97.36 97.35 97.36 2.0K
15:25 97.37 97.37 97.31 97.31 2.2K
15:26 97.30 97.32 97.30 97.32 2.8K
15:27 97.30 97.31 97.30 97.31 2.7K
15:28 97.30 97.30 97.29 97.29 2.0K
15:29 97.29 97.35 97.29 97.31 3.2K
15:30 97.27 97.30 97.23 97.23 6.1K
15:31 97.22 97.22 97.16 97.16 3.7K
15:32 97.15 97.20 97.14 97.17 4.3K
15:33 97.16 97.16 97.16 97.16 0.9K
15:34 97.24 97.25 97.23 97.25 3.5K
15:35 97.24 97.25 97.21 97.21 1.9K
15:36 97.21 97.22 97.21 97.22 2.0K
15:37 97.21 97.28 97.20 97.26 6.8K
15:38 97.27 97.30 97.27 97.27 1.8K
15:39 97.29 97.35 97.29 97.32 4.8K
15:40 97.30 97.33 97.29 97.33 2.7K
15:41 97.33 97.34 97.29 97.30 2.1K
15:42 97.32 97.34 97.32 97.34 2.4K
15:43 97.35 97.36 97.35 97.36 3.0K
15:44 97.40 97.42 97.40 97.41 1.7K
15:45 97.38 97.39 97.36 97.37 2.8K
15:46 97.36 97.40 97.36 97.40 2.3K
15:47 97.40 97.51 97.40 97.51 4.8K
15:48 97.51 97.52 97.44 97.44 5.5K
15:49 97.46 97.49 97.46 97.46 3.7K
15:50 97.48 97.53 97.38 97.38 17.8K
15:51 97.37 97.41 97.30 97.30 6.4K
15:52 97.27 97.34 97.27 97.33 12.3K
15:53 97.31 97.32 97.22 97.22 5.6K
15:54 97.24 97.34 97.23 97.25 23.1K
15:55 97.28 97.28 97.22 97.26 13.6K
15:56 97.29 97.31 97.27 97.29 14.7K
15:57 97.30 97.32 97.27 97.32 25.1K
15:58 97.32 97.32 97.29 97.30 21.9K
15:59 97.28 97.28 97.26 97.27 354.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据