可口可乐企业

CCEP
🏛️ 美国 →
90.41
最后更新: 2025-09-30
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 90.18 90.21 89.91 89.91 21.6K
09:31 89.75 89.84 89.74 89.84 2.5K
09:32 89.96 89.96 89.78 89.87 3.6K
09:33 89.90 89.94 89.84 89.94 2.1K
09:34 89.98 90.06 89.98 90.06 1.1K
09:35 90.01 90.16 89.98 90.16 16.1K
09:36 90.21 90.21 90.12 90.12 3.7K
09:37 90.15 90.15 90.15 90.15 0.3K
09:38 90.18 90.25 90.18 90.20 3.8K
09:39 90.23 90.23 90.23 90.23 1.8K
09:40 90.28 90.34 90.23 90.31 5.8K
09:41 90.31 90.31 90.20 90.20 5.6K
09:42 90.11 90.14 90.11 90.14 3.4K
09:43 90.20 90.28 90.16 90.28 11.1K
09:44 90.30 90.30 90.12 90.12 8.1K
09:45 90.14 90.23 90.14 90.23 6.1K
09:46 90.28 90.28 90.23 90.23 1.4K
09:47 90.24 90.28 90.19 90.21 4.4K
09:48 90.20 90.21 90.15 90.17 2.0K
09:49 90.18 90.24 90.10 90.24 25.2K
09:50 90.28 90.28 90.26 90.26 0.5K
09:51 90.24 90.25 90.24 90.24 1.2K
09:52 90.20 90.27 90.20 90.27 0.9K
09:53 90.30 90.30 90.27 90.29 2.4K
09:54 90.28 90.28 90.26 90.26 1.3K
09:55 90.25 90.27 90.22 90.27 5.6K
09:57 90.26 90.30 90.26 90.30 2.4K
09:58 90.31 90.32 90.24 90.24 1.1K
09:59 90.26 90.26 90.23 90.25 1.1K
10:00 90.25 90.25 90.19 90.19 5.6K
10:01 90.17 90.17 90.12 90.12 2.8K
10:02 90.06 90.06 90.06 90.06 0.4K
10:03 90.13 90.13 90.10 90.12 2.6K
10:04 90.14 90.15 90.11 90.11 1.7K
10:05 90.13 90.16 90.08 90.08 3.4K
10:06 90.08 90.10 90.03 90.03 3.6K
10:07 90.02 90.06 90.02 90.06 1.6K
10:08 90.02 90.03 89.95 89.95 3.3K
10:09 89.95 90.00 89.95 90.00 2.7K
10:10 89.98 90.10 89.98 90.10 1.9K
10:11 90.11 90.15 90.10 90.15 2.4K
10:12 90.16 90.16 90.15 90.15 1.2K
10:13 90.12 90.15 90.09 90.15 2.0K
10:14 90.10 90.17 90.10 90.17 1.4K
10:15 90.19 90.20 90.11 90.14 2.5K
10:16 90.11 90.16 90.11 90.16 2.6K
10:17 90.17 90.19 90.17 90.19 1.4K
10:18 90.23 90.29 90.23 90.27 2.3K
10:19 90.29 90.30 90.29 90.30 1.7K
10:20 90.32 90.32 90.32 90.32 1.5K
10:21 90.32 90.32 90.25 90.25 2.5K
10:22 90.25 90.27 90.25 90.27 1.5K
10:23 90.29 90.29 90.28 90.28 0.8K
10:24 90.26 90.29 90.26 90.29 1.9K
10:25 90.31 90.33 90.26 90.26 1.6K
10:26 90.22 90.22 90.20 90.20 0.9K
10:27 90.22 90.23 90.22 90.22 5.4K
10:28 90.22 90.23 90.22 90.23 1.1K
10:29 90.23 90.27 90.23 90.27 1.9K
10:30 90.20 90.22 90.20 90.21 3.0K
10:31 90.17 90.18 90.17 90.18 2.7K
10:32 90.18 90.20 90.18 90.20 1.4K
10:33 90.18 90.18 90.14 90.14 2.2K
10:34 90.07 90.07 90.04 90.04 0.9K
10:35 90.02 90.06 90.02 90.02 2.4K
10:36 90.05 90.07 90.02 90.05 1.2K
10:37 90.04 90.04 90.00 90.00 1.3K
10:38 90.00 90.04 90.00 90.03 2.8K
10:39 90.01 90.01 89.95 89.95 2.8K
10:40 89.93 89.93 89.88 89.88 2.0K
10:41 89.90 89.90 89.87 89.87 3.1K
10:43 89.90 89.94 89.90 89.94 1.3K
10:44 89.95 89.95 89.94 89.94 0.5K
10:45 89.95 89.96 89.93 89.96 6.5K
10:46 89.93 89.93 89.92 89.92 0.9K
10:47 89.93 89.98 89.93 89.98 3.0K
10:48 89.99 90.00 89.97 89.97 2.5K
10:49 90.00 90.00 90.00 90.00 0.3K
10:50 90.01 90.04 90.01 90.04 1.8K
10:51 89.99 90.01 89.99 90.01 1.8K
10:52 90.02 90.04 90.02 90.04 0.7K
10:53 90.09 90.10 90.06 90.09 2.2K
10:54 90.09 90.10 90.08 90.08 3.9K
10:55 90.11 90.12 90.09 90.12 2.3K
10:56 90.11 90.11 90.09 90.09 2.8K
10:57 90.11 90.11 90.07 90.07 1.2K
10:58 90.11 90.16 90.11 90.16 1.2K
10:59 90.15 90.15 90.15 90.15 1.2K
11:00 90.17 90.17 90.17 90.17 1.6K
11:01 90.17 90.17 90.14 90.14 2.1K
11:02 90.14 90.14 90.12 90.12 1.3K
11:03 90.10 90.15 90.10 90.15 1.3K
11:04 90.10 90.12 90.10 90.12 2.3K
11:05 90.08 90.09 90.08 90.09 1.2K
11:06 90.09 90.09 90.09 90.09 0.8K
11:07 90.06 90.09 90.06 90.09 2.1K
11:08 90.11 90.14 90.11 90.14 1.5K
11:09 90.11 90.14 90.08 90.14 2.7K
11:10 90.12 90.13 90.12 90.13 2.4K
11:12 90.11 90.11 90.10 90.10 1.1K
11:13 90.10 90.13 90.10 90.13 2.0K
11:14 90.10 90.10 90.10 90.10 1.7K
11:15 90.13 90.20 90.12 90.20 3.5K
11:16 90.20 90.24 90.20 90.24 2.0K
11:17 90.29 90.34 90.27 90.34 3.6K
11:18 90.36 90.42 90.36 90.42 2.5K
11:19 90.39 90.43 90.39 90.42 1.7K
11:20 90.42 90.48 90.42 90.48 3.0K
11:21 90.47 90.48 90.44 90.44 3.3K
11:22 90.46 90.46 90.41 90.44 4.2K
11:23 90.43 90.50 90.43 90.50 2.6K
11:24 90.47 90.49 90.47 90.48 1.7K
11:25 90.51 90.51 90.45 90.45 2.3K
11:26 90.46 90.50 90.46 90.48 1.7K
11:27 90.47 90.47 90.43 90.43 2.0K
11:28 90.43 90.43 90.42 90.42 0.9K
11:29 90.41 90.41 90.39 90.39 2.7K
11:30 90.39 90.39 90.36 90.36 2.4K
11:31 90.31 90.31 90.26 90.26 2.7K
11:32 90.29 90.29 90.26 90.26 1.6K
11:33 90.28 90.28 90.28 90.28 1.0K
11:34 90.33 90.33 90.33 90.33 1.9K
11:35 90.30 90.30 90.26 90.27 4.1K
11:36 90.25 90.25 90.25 90.25 0.4K
11:37 90.28 90.28 90.26 90.28 3.8K
11:39 90.29 90.33 90.29 90.33 1.9K
11:40 90.32 90.32 90.32 90.32 1.6K
11:41 90.28 90.28 90.28 90.28 0.4K
11:42 90.25 90.25 90.22 90.22 4.1K
11:43 90.21 90.27 90.21 90.24 3.1K
11:44 90.26 90.26 90.21 90.21 1.7K
11:45 90.23 90.23 90.18 90.18 0.8K
11:46 90.23 90.25 90.23 90.25 1.8K
11:47 90.25 90.25 90.25 90.25 1.5K
11:48 90.24 90.24 90.23 90.23 1.7K
11:49 90.20 90.20 90.16 90.16 3.4K
11:50 90.16 90.16 90.13 90.15 2.5K
11:51 90.13 90.13 90.09 90.09 3.3K
11:52 90.09 90.09 90.08 90.08 0.9K
11:53 90.07 90.09 90.07 90.09 1.6K
11:54 90.11 90.11 90.11 90.11 0.9K
11:55 90.14 90.14 90.14 90.14 0.2K
11:56 90.15 90.19 90.14 90.19 2.1K
11:57 90.19 90.22 90.19 90.22 1.5K
11:59 90.25 90.25 90.22 90.22 1.8K
12:00 90.21 90.22 90.21 90.22 1.4K
12:01 90.24 90.24 90.23 90.23 0.9K
12:02 90.23 90.23 90.23 90.23 0.9K
12:03 90.24 90.24 90.23 90.23 0.5K
12:04 90.26 90.26 90.24 90.24 2.0K
12:05 90.21 90.21 90.20 90.20 2.2K
12:06 90.22 90.23 90.22 90.23 1.2K
12:07 90.23 90.23 90.23 90.23 0.5K
12:08 90.21 90.21 90.21 90.21 0.7K
12:09 90.20 90.25 90.18 90.25 3.0K
12:10 90.25 90.25 90.23 90.23 1.7K
12:11 90.20 90.22 90.20 90.22 2.3K
12:12 90.21 90.21 90.21 90.21 0.2K
12:13 90.23 90.23 90.20 90.20 1.7K
12:14 90.19 90.20 90.19 90.20 1.1K
12:16 90.21 90.22 90.18 90.18 3.1K
12:17 90.17 90.17 90.17 90.17 0.7K
12:18 90.19 90.20 90.18 90.20 2.0K
12:19 90.18 90.18 90.18 90.18 0.3K
12:20 90.18 90.18 90.15 90.15 2.6K
12:22 90.14 90.17 90.14 90.17 0.7K
12:23 90.15 90.15 90.15 90.15 0.5K
12:24 90.19 90.19 90.15 90.15 2.2K
12:25 90.16 90.17 90.16 90.17 1.0K
12:27 90.17 90.18 90.17 90.18 2.2K
12:28 90.19 90.19 90.19 90.19 0.5K
12:29 90.19 90.19 90.17 90.17 1.5K
12:31 90.19 90.19 90.19 90.19 0.2K
12:32 90.18 90.18 90.18 90.18 1.2K
12:33 90.20 90.20 90.18 90.18 1.0K
12:34 90.19 90.19 90.19 90.19 0.5K
12:35 90.15 90.15 90.14 90.14 2.8K
12:36 90.11 90.11 90.10 90.10 1.4K
12:37 90.10 90.11 90.10 90.11 0.9K
12:38 90.12 90.12 90.12 90.12 1.4K
12:39 90.12 90.12 90.12 90.12 0.8K
12:40 90.12 90.12 90.12 90.12 0.4K
12:42 90.10 90.11 90.09 90.11 2.7K
12:43 90.11 90.11 90.11 90.11 0.7K
12:45 90.11 90.12 90.11 90.12 1.7K
12:46 90.12 90.12 90.12 90.12 0.8K
12:47 90.12 90.12 90.12 90.12 0.5K
12:48 90.10 90.10 90.10 90.10 1.4K
12:49 90.12 90.12 90.12 90.12 1.3K
12:51 90.13 90.13 90.11 90.11 2.8K
12:52 90.10 90.10 90.08 90.08 1.2K
12:53 90.10 90.10 90.10 90.10 1.0K
12:54 90.13 90.13 90.13 90.13 0.5K
12:55 90.12 90.12 90.10 90.10 0.7K
12:56 90.10 90.11 90.10 90.11 1.4K
12:57 90.09 90.09 90.09 90.09 1.3K
12:58 90.09 90.09 90.08 90.09 0.6K
12:59 90.10 90.13 90.10 90.13 3.8K
13:00 90.11 90.13 90.11 90.13 2.3K
13:01 90.12 90.12 90.12 90.12 1.6K
13:02 90.13 90.13 90.13 90.13 0.9K
13:03 90.13 90.13 90.11 90.11 1.7K
13:04 90.09 90.12 90.09 90.12 1.3K
13:05 90.12 90.12 90.11 90.11 1.6K
13:06 90.10 90.10 90.08 90.08 2.0K
13:07 90.07 90.10 90.07 90.10 2.5K
13:08 90.11 90.11 90.11 90.11 0.8K
13:09 90.10 90.10 90.09 90.09 1.4K
13:10 90.11 90.11 90.10 90.10 1.1K
13:11 90.08 90.08 90.04 90.04 1.9K
13:12 90.06 90.07 90.06 90.07 1.5K
13:14 90.04 90.05 90.04 90.05 2.2K
13:15 90.07 90.07 90.04 90.04 1.1K
13:16 90.05 90.05 90.05 90.05 0.5K
13:17 90.06 90.06 90.05 90.06 1.2K
13:19 90.06 90.06 90.06 90.06 0.5K
13:20 90.06 90.06 90.03 90.05 2.2K
13:21 90.05 90.05 90.05 90.05 0.5K
13:22 90.03 90.03 90.00 90.00 1.4K
13:23 90.02 90.04 90.02 90.04 1.1K
13:24 90.02 90.02 90.02 90.02 1.0K
13:25 90.03 90.03 90.03 90.03 2.5K
13:26 90.02 90.02 90.01 90.01 1.2K
13:28 90.04 90.04 90.04 90.04 0.2K
13:29 90.03 90.03 90.03 90.03 0.6K
13:30 90.06 90.07 90.06 90.07 0.8K
13:31 90.08 90.08 90.05 90.05 1.7K
13:32 90.05 90.05 90.05 90.05 0.5K
13:33 90.06 90.06 90.06 90.06 2.1K
13:36 90.08 90.08 90.08 90.08 1.4K
13:37 90.06 90.06 90.05 90.05 1.0K
13:38 90.05 90.05 90.04 90.04 0.9K
13:39 90.02 90.10 90.02 90.08 5.2K
13:40 90.03 90.03 90.00 90.00 2.7K
13:41 89.99 89.99 89.99 89.99 0.3K
13:42 89.99 89.99 89.99 89.99 0.2K
13:43 89.97 89.97 89.96 89.97 1.7K
13:45 90.01 90.02 90.01 90.02 0.9K
13:46 90.01 90.01 89.98 89.98 2.3K
13:48 89.96 89.96 89.94 89.94 0.4K
13:49 89.98 90.00 89.98 90.00 2.4K
13:51 90.00 90.00 90.00 90.00 0.4K
13:52 89.99 89.99 89.98 89.98 1.6K
13:54 89.99 89.99 89.99 89.99 0.5K
13:55 90.00 90.00 89.99 89.99 3.0K
13:57 89.97 89.98 89.97 89.98 1.6K
13:58 89.97 89.97 89.97 89.97 0.7K
13:59 89.98 90.00 89.98 90.00 2.2K
14:01 90.00 90.01 90.00 90.01 0.8K
14:02 90.02 90.02 89.99 89.99 2.2K
14:04 89.99 89.99 89.99 89.99 0.5K
14:05 90.01 90.03 90.01 90.02 4.6K
14:06 90.03 90.03 90.02 90.02 2.4K
14:08 90.04 90.06 90.04 90.06 0.5K
14:09 90.06 90.09 90.06 90.09 2.3K
14:11 90.10 90.11 90.08 90.10 0.9K
14:12 90.10 90.10 90.10 90.10 0.8K
14:13 90.10 90.11 90.10 90.11 1.5K
14:14 90.11 90.11 90.11 90.11 0.7K
14:15 90.13 90.14 90.12 90.14 2.2K
14:16 90.14 90.15 90.14 90.15 0.5K
14:17 90.16 90.16 90.13 90.16 1.7K
14:18 90.16 90.16 90.14 90.14 1.4K
14:19 90.15 90.15 90.15 90.15 1.8K
14:21 90.14 90.14 90.13 90.13 3.3K
14:22 90.12 90.14 90.12 90.14 2.5K
14:23 90.14 90.16 90.14 90.15 2.3K
14:24 90.13 90.13 90.13 90.13 0.3K
14:25 90.12 90.12 90.12 90.12 1.8K
14:26 90.10 90.12 90.10 90.12 1.0K
14:27 90.12 90.12 90.12 90.12 0.4K
14:28 90.12 90.13 90.09 90.12 4.9K
14:29 90.12 90.14 90.11 90.14 2.7K
14:31 90.11 90.11 90.11 90.11 2.6K
14:32 90.08 90.08 90.04 90.07 1.3K
14:34 90.06 90.13 90.06 90.13 2.4K
14:35 90.11 90.12 90.11 90.12 1.6K
14:36 90.06 90.06 90.06 90.06 1.8K
14:37 90.03 90.03 90.02 90.02 1.0K
14:38 90.02 90.03 90.01 90.03 0.8K
14:39 90.01 90.01 90.00 90.00 1.1K
14:40 90.00 90.05 90.00 90.05 2.9K
14:41 90.04 90.05 90.04 90.05 1.4K
14:42 90.04 90.04 90.04 90.04 1.3K
14:44 90.04 90.04 90.04 90.04 0.5K
14:45 90.04 90.05 90.03 90.03 2.6K
14:46 90.03 90.03 90.03 90.03 0.9K
14:47 90.04 90.04 90.04 90.04 0.4K
14:48 90.02 90.02 90.01 90.01 1.4K
14:49 90.00 90.00 90.00 90.00 0.7K
14:50 90.02 90.02 90.01 90.01 1.8K
14:51 89.99 89.99 89.97 89.97 1.6K
14:52 89.99 89.99 89.99 89.99 0.9K
14:53 89.99 89.99 89.99 89.99 0.6K
14:54 89.99 89.99 89.95 89.95 3.2K
14:55 89.95 89.95 89.95 89.95 1.7K
14:56 89.99 90.01 89.99 90.01 0.8K
14:57 90.00 90.00 89.95 89.95 1.5K
14:58 89.94 89.95 89.94 89.95 1.5K
14:59 89.93 89.93 89.92 89.92 1.6K
15:00 89.90 89.92 89.90 89.91 2.5K
15:01 89.89 89.89 89.88 89.88 0.6K
15:02 89.90 89.90 89.90 89.90 1.2K
15:03 89.88 89.88 89.88 89.88 1.9K
15:04 89.88 89.90 89.88 89.90 2.3K
15:06 89.93 89.93 89.90 89.90 2.9K
15:07 89.89 89.89 89.89 89.89 0.3K
15:08 89.88 89.88 89.85 89.85 2.0K
15:09 89.83 89.83 89.82 89.82 0.5K
15:10 89.82 89.82 89.82 89.82 1.0K
15:11 89.83 89.83 89.83 89.83 0.9K
15:12 89.82 89.84 89.82 89.84 1.2K
15:13 89.84 89.86 89.84 89.86 2.2K
15:14 89.83 89.83 89.83 89.83 0.8K
15:15 89.82 89.82 89.80 89.80 2.5K
15:16 89.80 89.80 89.75 89.75 1.8K
15:17 89.72 89.72 89.70 89.72 2.6K
15:18 89.74 89.74 89.74 89.74 2.8K
15:19 89.71 89.74 89.71 89.74 1.5K
15:20 89.73 89.73 89.71 89.71 1.4K
15:21 89.67 89.67 89.67 89.67 2.1K
15:22 89.64 89.65 89.64 89.65 0.4K
15:23 89.65 89.65 89.64 89.64 0.8K
15:24 89.66 89.66 89.65 89.65 2.7K
15:25 89.65 89.65 89.65 89.65 0.5K
15:26 89.66 89.66 89.65 89.65 2.8K
15:28 89.64 89.66 89.64 89.66 4.4K
15:29 89.65 89.66 89.64 89.66 1.7K
15:30 89.66 89.66 89.65 89.65 1.3K
15:31 89.65 89.67 89.65 89.67 3.5K
15:32 89.68 89.69 89.68 89.69 1.3K
15:33 89.70 89.71 89.70 89.70 3.4K
15:34 89.70 89.70 89.68 89.70 4.6K
15:35 89.69 89.71 89.69 89.71 2.9K
15:36 89.70 89.71 89.70 89.70 2.0K
15:37 89.70 89.70 89.68 89.68 4.6K
15:38 89.68 89.68 89.68 89.68 0.3K
15:39 89.68 89.72 89.67 89.72 5.6K
15:40 89.71 89.73 89.71 89.73 1.7K
15:41 89.72 89.72 89.72 89.72 2.6K
15:42 89.71 89.71 89.71 89.71 2.6K
15:43 89.70 89.72 89.69 89.72 3.8K
15:44 89.71 89.72 89.68 89.68 2.6K
15:45 89.68 89.68 89.68 89.68 1.5K
15:46 89.67 89.67 89.62 89.64 4.6K
15:47 89.63 89.63 89.63 89.63 1.7K
15:48 89.63 89.63 89.61 89.61 2.5K
15:49 89.59 89.60 89.58 89.59 4.3K
15:50 89.59 89.63 89.59 89.63 5.6K
15:51 89.61 89.61 89.58 89.58 3.0K
15:52 89.58 89.60 89.58 89.60 5.9K
15:53 89.57 89.65 89.57 89.65 5.3K
15:54 89.65 89.68 89.65 89.67 11.4K
15:55 89.69 89.75 89.69 89.74 18.5K
15:56 89.75 89.75 89.74 89.74 6.2K
15:57 89.73 89.73 89.68 89.68 20.3K
15:58 89.68 89.72 89.68 89.69 31.0K
15:59 89.70 89.70 89.63 89.65 226.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据