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 91.64 91.74 91.47 91.53 25.1K
09:31 91.34 91.34 91.21 91.21 6.0K
09:32 91.16 91.36 91.11 91.35 5.7K
09:33 91.43 91.48 91.43 91.48 2.9K
09:34 91.59 91.59 91.48 91.48 7.0K
09:35 91.47 91.47 91.47 91.47 1.6K
09:36 91.51 91.53 91.37 91.39 4.5K
09:37 91.43 91.43 91.43 91.43 2.1K
09:38 91.45 91.45 91.44 91.44 1.3K
09:39 91.44 91.47 91.43 91.46 4.5K
09:41 91.46 91.52 91.46 91.52 2.8K
09:42 91.47 91.50 91.44 91.44 2.8K
09:43 91.44 91.44 91.20 91.20 6.3K
09:44 91.16 91.16 91.10 91.15 5.0K
09:45 91.15 91.18 91.15 91.18 4.6K
09:46 91.22 91.22 91.22 91.22 1.0K
09:47 91.23 91.23 91.23 91.23 1.1K
09:48 91.18 91.26 91.18 91.26 3.2K
09:49 91.26 91.31 91.26 91.31 7.3K
09:50 91.34 91.38 91.34 91.38 1.5K
09:51 91.41 91.42 91.41 91.42 1.5K
09:52 91.43 91.43 91.39 91.39 1.5K
09:53 91.35 91.36 91.35 91.36 2.8K
09:54 91.44 91.44 91.44 91.44 0.3K
09:55 91.42 91.45 91.42 91.45 1.6K
09:56 91.50 91.50 91.50 91.50 1.2K
09:57 91.57 91.57 91.54 91.54 0.6K
09:58 91.60 91.60 91.54 91.54 1.1K
09:59 91.63 91.63 91.59 91.59 0.3K
10:00 91.60 91.60 91.52 91.52 6.7K
10:01 91.56 91.56 91.53 91.53 1.1K
10:02 91.57 91.57 91.43 91.48 10.5K
10:03 91.51 91.51 91.50 91.50 1.4K
10:04 91.51 91.51 91.45 91.48 2.8K
10:06 91.62 91.67 91.62 91.65 4.7K
10:07 91.69 91.69 91.64 91.66 2.6K
10:08 91.68 91.68 91.68 91.68 0.9K
10:09 91.71 91.71 91.71 91.71 0.3K
10:10 91.69 91.69 91.69 91.69 2.0K
10:11 91.72 91.74 91.70 91.74 5.6K
10:12 91.72 91.78 91.72 91.75 2.7K
10:13 91.75 91.84 91.75 91.84 2.1K
10:14 91.81 91.87 91.80 91.80 14.7K
10:16 91.83 91.83 91.83 91.83 0.5K
10:17 91.83 91.88 91.83 91.85 3.7K
10:18 91.87 91.89 91.87 91.88 3.4K
10:19 91.89 91.92 91.89 91.92 3.7K
10:20 91.95 91.96 91.91 91.94 4.1K
10:21 91.94 91.94 91.94 91.94 1.2K
10:22 91.93 91.99 91.93 91.99 4.5K
10:23 91.99 91.99 91.91 91.91 6.7K
10:24 91.93 91.93 91.93 91.93 1.4K
10:25 91.93 91.95 91.92 91.92 2.3K
10:26 91.88 91.90 91.87 91.87 1.7K
10:27 91.85 91.85 91.80 91.80 4.5K
10:28 91.78 91.80 91.78 91.79 4.2K
10:29 91.79 91.80 91.79 91.80 1.4K
10:30 91.80 91.81 91.80 91.81 2.4K
10:31 91.80 91.83 91.78 91.83 5.9K
10:32 91.80 91.83 91.79 91.79 8.5K
10:33 91.82 91.82 91.75 91.75 4.4K
10:34 91.75 91.77 91.75 91.77 1.6K
10:35 91.79 91.79 91.76 91.78 2.9K
10:36 91.79 91.79 91.78 91.78 2.3K
10:37 91.77 91.79 91.77 91.77 1.8K
10:38 91.76 91.76 91.76 91.76 1.4K
10:40 91.75 91.76 91.71 91.71 9.1K
10:41 91.70 91.70 91.68 91.68 3.7K
10:43 91.71 91.71 91.71 91.71 0.7K
10:44 91.75 91.81 91.75 91.77 3.8K
10:45 91.75 91.75 91.72 91.73 2.2K
10:46 91.74 91.77 91.74 91.77 2.7K
10:47 91.75 91.76 91.75 91.76 1.4K
10:49 91.77 91.79 91.69 91.71 5.5K
10:50 91.67 91.70 91.67 91.70 1.6K
10:51 91.68 91.68 91.66 91.68 2.0K
10:52 91.68 91.68 91.68 91.68 0.5K
10:53 91.68 91.68 91.67 91.67 3.7K
10:54 91.66 91.66 91.66 91.66 0.6K
10:55 91.66 91.66 91.65 91.65 2.0K
10:56 91.66 91.66 91.64 91.65 2.1K
10:57 91.64 91.74 91.64 91.69 21.8K
10:58 91.71 91.71 91.69 91.70 3.1K
10:59 91.72 91.73 91.70 91.70 10.6K
11:00 91.68 91.69 91.66 91.68 5.9K
11:01 91.68 91.70 91.68 91.70 2.3K
11:02 91.67 91.67 91.63 91.63 3.3K
11:03 91.60 91.60 91.60 91.60 0.7K
11:04 91.59 91.59 91.58 91.58 1.8K
11:05 91.58 91.58 91.58 91.58 0.1K
11:06 91.58 91.58 91.51 91.53 5.2K
11:07 91.48 91.53 91.48 91.52 2.5K
11:08 91.53 91.55 91.53 91.55 3.2K
11:09 91.57 91.57 91.54 91.54 2.7K
11:10 91.53 91.53 91.47 91.47 2.9K
11:11 91.50 91.50 91.49 91.49 1.9K
11:12 91.51 91.54 91.51 91.52 5.6K
11:13 91.52 91.52 91.50 91.51 5.9K
11:14 91.52 91.54 91.50 91.54 8.2K
11:15 91.56 91.56 91.51 91.51 1.7K
11:16 91.49 91.51 91.48 91.48 7.6K
11:17 91.49 91.51 91.48 91.50 5.0K
11:18 91.50 91.50 91.50 91.50 2.6K
11:19 91.48 91.48 91.48 91.48 0.9K
11:20 91.46 91.46 91.46 91.46 1.1K
11:21 91.51 91.51 91.48 91.49 3.6K
11:22 91.49 91.50 91.49 91.50 2.7K
11:23 91.45 91.45 91.40 91.43 10.6K
11:24 91.43 91.43 91.41 91.43 3.2K
11:25 91.43 91.43 91.35 91.35 9.3K
11:26 91.35 91.39 91.34 91.39 5.8K
11:27 91.39 91.40 91.39 91.39 0.7K
11:28 91.40 91.40 91.39 91.39 1.8K
11:29 91.39 91.39 91.36 91.37 2.9K
11:30 91.35 91.35 91.32 91.32 3.8K
11:31 91.29 91.29 91.24 91.27 5.5K
11:32 91.26 91.29 91.26 91.28 9.4K
11:33 91.28 91.28 91.15 91.15 10.8K
11:34 91.15 91.23 91.14 91.23 6.3K
11:35 91.23 91.23 91.14 91.14 14.6K
11:36 91.11 91.11 91.08 91.09 3.7K
11:37 91.12 91.20 91.12 91.20 6.4K
11:38 91.20 91.21 91.20 91.20 7.1K
11:39 91.21 91.22 91.19 91.19 4.8K
11:40 91.18 91.20 91.18 91.20 1.2K
11:41 91.20 91.22 91.19 91.22 3.2K
11:42 91.27 91.28 91.27 91.28 1.7K
11:43 91.29 91.29 91.24 91.24 3.0K
11:44 91.24 91.24 91.24 91.24 1.5K
11:45 91.21 91.21 91.21 91.21 3.9K
11:47 91.22 91.22 91.20 91.20 2.0K
11:48 91.20 91.22 91.14 91.14 8.6K
11:49 91.11 91.11 91.07 91.07 1.8K
11:50 91.08 91.08 91.08 91.08 1.8K
11:51 91.12 91.14 91.12 91.14 2.2K
11:52 91.14 91.21 91.14 91.21 3.3K
11:53 91.22 91.22 91.21 91.21 2.0K
11:54 91.21 91.22 91.21 91.22 2.0K
11:56 91.21 91.21 91.18 91.18 16.0K
11:57 91.18 91.19 91.15 91.18 3.9K
11:58 91.21 91.24 91.21 91.24 3.7K
11:59 91.24 91.24 91.21 91.21 1.7K
12:00 91.19 91.20 91.18 91.18 2.6K
12:01 91.19 91.19 91.17 91.17 0.9K
12:02 91.19 91.22 91.19 91.22 2.3K
12:03 91.21 91.21 91.21 91.21 0.7K
12:04 91.23 91.23 91.21 91.21 2.0K
12:05 91.21 91.21 91.21 91.21 0.8K
12:06 91.19 91.25 91.19 91.23 26.5K
12:07 91.23 91.23 91.23 91.23 2.7K
12:08 91.23 91.24 91.22 91.23 4.3K
12:09 91.21 91.21 91.20 91.21 2.1K
12:10 91.17 91.18 91.17 91.17 1.5K
12:11 91.17 91.17 91.13 91.13 3.2K
12:12 91.12 91.12 91.12 91.12 2.7K
12:13 91.13 91.14 91.09 91.09 4.5K
12:14 91.09 91.11 91.07 91.11 1.5K
12:15 91.16 91.24 91.11 91.11 40.0K
12:16 91.11 91.13 91.05 91.06 3.6K
12:17 91.07 91.07 91.04 91.05 3.2K
12:18 91.02 91.04 91.02 91.03 2.5K
12:19 91.05 91.07 91.02 91.02 3.6K
12:20 91.02 91.02 90.97 90.97 6.4K
12:21 90.98 90.98 90.98 90.98 1.1K
12:22 91.00 91.00 90.95 90.95 5.3K
12:23 90.92 90.92 90.90 90.90 1.9K
12:24 90.88 90.90 90.88 90.90 0.7K
12:25 90.89 90.89 90.84 90.84 7.9K
12:26 90.82 90.86 90.82 90.86 3.9K
12:27 90.90 90.91 90.90 90.91 2.0K
12:28 90.89 90.90 90.89 90.90 1.4K
12:29 90.90 90.95 90.90 90.95 2.6K
12:30 90.95 90.98 90.95 90.97 3.5K
12:31 90.97 90.97 90.97 90.97 0.5K
12:32 90.98 90.98 90.98 90.98 1.1K
12:33 90.99 91.00 90.99 91.00 1.1K
12:34 91.01 91.01 91.01 91.01 0.7K
12:35 90.99 91.00 90.98 90.99 2.4K
12:36 91.00 91.00 90.99 90.99 4.8K
12:37 90.98 91.00 90.97 91.00 4.4K
12:38 90.99 90.99 90.95 90.95 2.4K
12:39 90.97 91.02 90.97 91.02 3.4K
12:40 91.01 91.01 90.99 90.99 1.3K
12:41 91.01 91.01 91.01 91.01 0.7K
12:42 91.01 91.04 91.01 91.04 1.5K
12:43 91.05 91.05 91.05 91.05 1.7K
12:44 91.05 91.06 91.04 91.06 4.3K
12:45 91.10 91.10 91.08 91.08 2.5K
12:46 91.08 91.08 91.08 91.08 1.5K
12:47 91.09 91.09 91.09 91.09 0.8K
12:48 91.11 91.11 91.09 91.09 2.0K
12:49 91.09 91.12 91.09 91.12 2.7K
12:50 91.14 91.16 91.14 91.16 0.9K
12:51 91.18 91.19 91.10 91.10 9.2K
12:52 91.12 91.13 91.11 91.11 4.2K
12:53 91.11 91.11 91.11 91.11 1.3K
12:54 91.11 91.13 91.11 91.13 0.6K
12:55 91.10 91.10 91.01 91.03 6.4K
12:56 91.04 91.16 91.04 91.16 7.9K
12:57 91.17 91.17 91.13 91.15 1.9K
12:58 91.16 91.16 91.16 91.16 0.9K
12:59 91.17 91.17 91.13 91.13 2.4K
13:00 91.13 91.14 91.13 91.14 1.2K
13:01 91.12 91.12 91.10 91.10 11.4K
13:03 91.10 91.10 91.07 91.09 3.4K
13:04 91.10 91.10 91.10 91.10 2.5K
13:05 91.10 91.11 91.09 91.09 2.2K
13:07 91.11 91.17 91.11 91.15 10.2K
13:08 91.15 91.17 91.15 91.17 1.8K
13:09 91.19 91.19 91.18 91.18 1.8K
13:10 91.16 91.16 91.16 91.16 5.5K
13:11 91.16 91.17 91.13 91.17 10.4K
13:12 91.15 91.16 91.15 91.15 3.4K
13:13 91.17 91.17 91.17 91.17 0.7K
13:14 91.17 91.17 91.15 91.15 1.1K
13:15 91.19 91.19 91.18 91.18 3.6K
13:16 91.19 91.19 91.19 91.19 1.2K
13:17 91.18 91.18 91.17 91.17 1.9K
13:18 91.16 91.16 91.13 91.13 1.5K
13:19 91.13 91.15 91.13 91.15 0.9K
13:20 91.15 91.15 91.13 91.14 2.2K
13:21 91.13 91.15 91.13 91.15 1.7K
13:22 91.16 91.16 91.16 91.16 0.6K
13:23 91.17 91.18 91.17 91.18 5.6K
13:24 91.18 91.18 91.17 91.18 1.7K
13:25 91.17 91.17 91.15 91.15 3.1K
13:26 91.15 91.15 91.15 91.15 1.2K
13:27 91.14 91.14 91.13 91.14 1.8K
13:28 91.11 91.11 91.11 91.11 1.4K
13:29 91.14 91.14 91.14 91.14 0.3K
13:30 91.15 91.16 91.15 91.16 1.2K
13:31 91.16 91.16 91.16 91.16 0.4K
13:32 91.18 91.18 91.15 91.15 1.3K
13:33 91.15 91.15 91.13 91.13 2.2K
13:34 91.13 91.13 91.12 91.13 2.8K
13:35 91.13 91.13 91.13 91.13 0.3K
13:36 91.12 91.14 91.12 91.14 4.3K
13:37 91.13 91.14 91.13 91.14 1.2K
13:38 91.13 91.13 91.13 91.13 0.5K
13:39 91.14 91.14 91.12 91.12 2.3K
13:40 91.10 91.10 91.08 91.09 1.7K
13:41 91.10 91.10 91.07 91.07 2.8K
13:42 91.07 91.07 91.07 91.07 0.6K
13:43 91.08 91.08 91.08 91.08 3.6K
13:44 91.07 91.08 91.07 91.08 1.0K
13:45 91.08 91.11 91.08 91.11 3.3K
13:46 91.11 91.12 91.11 91.11 2.1K
13:48 91.10 91.11 91.10 91.10 2.3K
13:49 91.12 91.12 91.11 91.11 3.6K
13:50 91.10 91.10 91.09 91.10 1.5K
13:51 91.09 91.09 91.07 91.07 2.0K
13:52 91.08 91.08 91.08 91.08 0.6K
13:53 91.09 91.09 91.09 91.09 1.1K
13:54 91.09 91.09 91.09 91.09 0.5K
13:55 91.07 91.07 91.04 91.04 3.4K
13:56 91.01 91.02 91.01 91.02 2.0K
13:57 91.03 91.03 91.02 91.02 3.0K
13:58 91.02 91.02 91.02 91.02 1.0K
13:59 91.02 91.05 91.02 91.05 2.0K
14:00 91.06 91.06 91.04 91.04 1.9K
14:01 91.04 91.04 91.00 91.00 1.7K
14:02 90.99 90.99 90.99 90.99 1.1K
14:03 90.97 90.98 90.97 90.98 1.0K
14:04 90.97 90.99 90.95 90.95 3.2K
14:06 90.92 90.94 90.92 90.94 3.4K
14:07 90.96 90.96 90.94 90.94 1.4K
14:08 90.93 90.93 90.90 90.90 2.5K
14:09 90.89 90.90 90.86 90.88 2.3K
14:10 90.88 90.89 90.86 90.86 2.3K
14:11 90.88 90.88 90.86 90.86 1.4K
14:12 90.85 90.85 90.83 90.83 3.3K
14:13 90.84 90.84 90.84 90.84 1.3K
14:14 90.85 90.85 90.85 90.85 1.0K
14:15 90.85 90.85 90.85 90.85 2.2K
14:16 90.85 90.85 90.85 90.85 1.3K
14:17 90.86 90.86 90.86 90.86 3.8K
14:18 90.84 90.84 90.83 90.83 2.4K
14:19 90.85 90.85 90.85 90.85 1.6K
14:20 90.86 90.87 90.86 90.87 1.7K
14:21 90.86 90.87 90.86 90.87 0.9K
14:22 90.85 90.86 90.85 90.86 1.8K
14:23 90.86 90.90 90.86 90.90 3.5K
14:24 90.93 90.93 90.93 90.93 2.0K
14:25 90.92 90.92 90.90 90.90 1.1K
14:26 90.91 90.91 90.89 90.89 5.8K
14:27 90.90 90.91 90.90 90.91 0.5K
14:28 90.88 90.88 90.84 90.84 1.9K
14:29 90.85 90.85 90.84 90.84 0.8K
14:30 90.84 90.85 90.84 90.84 4.8K
14:31 90.83 90.83 90.82 90.82 2.5K
14:33 90.79 90.79 90.79 90.79 0.7K
14:34 90.79 90.79 90.76 90.76 2.7K
14:35 90.75 90.75 90.73 90.73 5.3K
14:36 90.72 90.72 90.72 90.72 1.8K
14:37 90.70 90.70 90.69 90.69 1.6K
14:38 90.67 90.69 90.65 90.69 4.5K
14:39 90.71 90.71 90.71 90.71 1.8K
14:40 90.73 90.76 90.73 90.76 1.9K
14:41 90.74 90.74 90.74 90.74 1.4K
14:42 90.72 90.72 90.72 90.72 0.6K
14:43 90.73 90.74 90.73 90.74 3.1K
14:45 90.75 90.76 90.74 90.74 3.8K
14:46 90.73 90.74 90.73 90.74 1.9K
14:47 90.74 90.75 90.74 90.75 2.0K
14:48 90.75 90.75 90.75 90.75 2.4K
14:49 90.74 90.74 90.74 90.74 1.1K
14:50 90.75 90.77 90.74 90.77 4.4K
14:51 90.75 90.75 90.75 90.75 2.3K
14:52 90.73 90.73 90.73 90.73 10.1K
14:53 90.75 90.75 90.72 90.72 3.4K
14:54 90.71 90.72 90.71 90.72 2.3K
14:55 90.73 90.73 90.70 90.70 2.6K
14:56 90.68 90.68 90.68 90.68 1.6K
14:58 90.65 90.65 90.65 90.65 0.4K
14:59 90.65 90.68 90.65 90.67 21.4K
15:00 90.67 90.68 90.67 90.67 3.3K
15:01 90.68 90.69 90.62 90.62 5.9K
15:02 90.62 90.65 90.62 90.63 3.8K
15:03 90.62 90.62 90.60 90.60 2.0K
15:04 90.61 90.65 90.61 90.65 4.0K
15:05 90.67 90.67 90.64 90.64 2.1K
15:06 90.67 90.67 90.67 90.67 1.1K
15:07 90.68 90.70 90.68 90.70 2.2K
15:08 90.72 90.72 90.70 90.70 2.9K
15:09 90.72 90.72 90.71 90.71 0.4K
15:10 90.69 90.69 90.69 90.69 1.7K
15:11 90.70 90.71 90.67 90.71 10.1K
15:12 90.72 90.73 90.72 90.73 0.6K
15:13 90.74 90.74 90.72 90.73 4.7K
15:14 90.73 90.73 90.72 90.72 3.8K
15:15 90.72 90.73 90.71 90.71 20.0K
15:16 90.71 90.72 90.70 90.72 2.7K
15:17 90.72 90.72 90.72 90.72 1.4K
15:18 90.74 90.74 90.71 90.71 5.1K
15:19 90.70 90.70 90.70 90.70 0.6K
15:20 90.68 90.69 90.68 90.69 2.9K
15:21 90.69 90.69 90.66 90.66 3.2K
15:22 90.66 90.68 90.64 90.68 5.8K
15:23 90.69 90.70 90.69 90.70 1.0K
15:24 90.68 90.68 90.67 90.68 1.8K
15:25 90.69 90.69 90.64 90.64 5.6K
15:26 90.64 90.72 90.64 90.71 5.8K
15:27 90.69 90.69 90.67 90.69 6.7K
15:28 90.69 90.70 90.68 90.68 3.0K
15:29 90.67 90.67 90.65 90.67 4.8K
15:30 90.67 90.70 90.67 90.68 9.9K
15:31 90.65 90.65 90.65 90.65 4.2K
15:32 90.66 90.68 90.66 90.68 12.4K
15:33 90.69 90.69 90.68 90.68 3.9K
15:34 90.68 90.68 90.66 90.66 4.5K
15:35 90.65 90.67 90.65 90.67 3.1K
15:36 90.68 90.70 90.68 90.70 9.0K
15:37 90.69 90.69 90.67 90.67 6.0K
15:38 90.67 90.68 90.66 90.67 5.3K
15:39 90.66 90.66 90.62 90.62 5.8K
15:40 90.61 90.61 90.57 90.57 5.2K
15:41 90.56 90.56 90.54 90.54 8.0K
15:42 90.52 90.55 90.50 90.50 21.4K
15:43 90.49 90.49 90.45 90.45 4.0K
15:44 90.47 90.49 90.46 90.49 4.6K
15:45 90.49 90.51 90.48 90.48 4.9K
15:46 90.48 90.48 90.46 90.47 3.4K
15:47 90.47 90.50 90.47 90.49 9.3K
15:48 90.50 90.50 90.47 90.48 7.1K
15:49 90.49 90.49 90.45 90.45 4.4K
15:50 90.45 90.46 90.37 90.37 15.6K
15:51 90.36 90.37 90.34 90.35 15.6K
15:52 90.36 90.36 90.33 90.35 10.3K
15:53 90.34 90.44 90.34 90.42 11.8K
15:54 90.48 90.50 90.45 90.50 13.7K
15:55 90.43 90.46 90.39 90.46 29.6K
15:56 90.46 90.53 90.46 90.53 20.0K
15:57 90.53 90.58 90.53 90.56 19.6K
15:58 90.57 90.64 90.54 90.64 42.1K
15:59 90.63 90.69 90.63 90.65 293.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据