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 87.48 87.48 87.16 87.24 41.8K
09:31 87.23 87.23 86.88 87.12 8.4K
09:32 87.04 87.13 87.04 87.13 1.6K
09:33 87.25 87.25 87.25 87.25 2.5K
09:34 87.30 87.41 87.30 87.35 3.0K
09:35 87.34 87.34 87.29 87.29 1.4K
09:36 87.26 87.26 87.11 87.11 29.9K
09:37 87.11 87.11 87.08 87.08 1.2K
09:38 87.06 87.19 87.06 87.19 8.3K
09:39 87.22 87.27 87.22 87.27 4.6K
09:40 87.35 87.50 87.35 87.50 4.8K
09:41 87.46 87.52 87.46 87.52 4.0K
09:42 87.60 87.62 87.59 87.62 3.5K
09:43 87.61 87.61 87.57 87.57 1.1K
09:44 87.57 87.57 87.48 87.48 1.6K
09:45 87.48 87.49 87.27 87.31 6.2K
09:46 87.30 87.37 87.23 87.23 1.8K
09:47 87.23 87.24 87.16 87.16 4.0K
09:48 87.16 87.20 87.16 87.20 14.2K
09:49 87.25 87.31 87.25 87.31 3.8K
09:50 87.19 87.19 87.18 87.18 0.8K
09:51 87.19 87.20 87.19 87.20 0.7K
09:52 87.25 87.30 87.25 87.30 2.9K
09:53 87.40 87.40 87.40 87.40 1.9K
09:54 87.45 87.45 87.45 87.45 1.0K
09:55 87.46 87.46 87.39 87.42 1.3K
09:56 87.47 87.48 87.46 87.46 1.5K
09:57 87.49 87.51 87.49 87.51 2.1K
09:58 87.51 87.51 87.49 87.49 0.4K
09:59 87.49 87.53 87.49 87.53 2.1K
10:00 87.47 87.53 87.47 87.53 4.4K
10:01 87.53 87.54 87.53 87.54 1.0K
10:02 87.51 87.54 87.49 87.49 1.2K
10:03 87.50 87.55 87.50 87.54 1.7K
10:04 87.57 87.57 87.57 87.57 0.8K
10:05 87.55 87.55 87.55 87.55 0.7K
10:06 87.55 87.55 87.53 87.53 1.0K
10:07 87.46 87.46 87.46 87.46 1.0K
10:08 87.44 87.44 87.44 87.44 1.4K
10:09 87.39 87.39 87.39 87.39 0.4K
10:10 87.38 87.38 87.34 87.34 2.8K
10:11 87.35 87.36 87.35 87.36 2.9K
10:12 87.36 87.38 87.36 87.38 1.9K
10:13 87.38 87.39 87.36 87.37 4.0K
10:14 87.35 87.35 87.33 87.33 1.1K
10:15 87.35 87.36 87.32 87.36 2.1K
10:16 87.36 87.36 87.34 87.36 4.3K
10:17 87.34 87.36 87.34 87.36 1.8K
10:18 87.37 87.39 87.37 87.39 1.1K
10:19 87.36 87.39 87.36 87.39 4.7K
10:21 87.39 87.39 87.37 87.38 3.6K
10:22 87.37 87.37 87.36 87.36 1.3K
10:23 87.36 87.36 87.34 87.34 1.5K
10:24 87.31 87.34 87.25 87.25 4.9K
10:25 87.26 87.28 87.26 87.26 4.8K
10:26 87.28 87.30 87.28 87.30 16.0K
10:27 87.34 87.37 87.34 87.37 1.6K
10:28 87.35 87.36 87.35 87.36 0.5K
10:29 87.36 87.37 87.35 87.37 1.5K
10:30 87.36 87.36 87.35 87.35 2.1K
10:31 87.35 87.35 87.32 87.32 1.4K
10:32 87.30 87.30 87.28 87.28 0.5K
10:33 87.23 87.24 87.19 87.24 2.4K
10:34 87.25 87.25 87.21 87.21 1.4K
10:36 87.20 87.20 87.16 87.16 7.3K
10:37 87.18 87.23 87.18 87.22 5.5K
10:38 87.19 87.19 87.16 87.16 0.5K
10:39 87.13 87.13 87.07 87.07 4.4K
10:40 87.12 87.12 87.12 87.12 0.5K
10:41 87.09 87.09 87.09 87.09 0.6K
10:42 87.11 87.11 87.10 87.10 0.5K
10:43 87.13 87.14 87.13 87.14 2.0K
10:44 87.10 87.10 87.10 87.10 3.1K
10:46 87.10 87.10 87.06 87.10 2.3K
10:47 87.12 87.12 87.07 87.09 9.9K
10:48 87.10 87.10 87.09 87.09 1.8K
10:49 87.11 87.12 87.11 87.12 3.8K
10:51 87.10 87.12 87.10 87.12 2.2K
10:52 87.09 87.14 87.09 87.09 5.2K
10:53 87.09 87.09 87.09 87.09 1.2K
10:54 87.10 87.10 87.04 87.04 2.3K
10:55 87.07 87.10 87.07 87.09 4.0K
10:56 87.08 87.08 87.08 87.08 1.8K
10:58 87.07 87.07 87.07 87.07 2.0K
11:00 87.09 87.09 87.08 87.08 1.4K
11:01 87.10 87.10 87.08 87.08 1.9K
11:02 87.04 87.06 87.04 87.06 1.1K
11:03 87.02 87.03 87.02 87.03 1.0K
11:04 87.06 87.09 87.06 87.09 7.3K
11:05 87.16 87.16 87.16 87.16 1.6K
11:06 87.16 87.19 87.16 87.19 1.5K
11:07 87.22 87.23 87.22 87.23 3.4K
11:08 87.20 87.20 87.12 87.12 3.2K
11:09 87.12 87.15 87.12 87.14 5.8K
11:10 87.14 87.14 87.14 87.14 0.6K
11:11 87.14 87.15 87.12 87.12 1.6K
11:12 87.11 87.11 87.08 87.09 2.7K
11:13 87.09 87.09 87.07 87.07 3.1K
11:14 87.08 87.08 87.08 87.08 1.8K
11:15 87.08 87.08 87.01 87.01 4.4K
11:16 87.03 87.05 87.03 87.05 2.6K
11:17 87.00 87.07 87.00 87.07 4.2K
11:20 87.07 87.11 87.07 87.09 3.8K
11:21 87.07 87.07 87.04 87.04 7.1K
11:22 87.07 87.07 87.07 87.07 1.6K
11:23 87.04 87.06 87.03 87.04 7.4K
11:24 87.08 87.08 87.08 87.08 1.0K
11:25 87.11 87.15 87.11 87.15 2.8K
11:26 87.15 87.15 87.15 87.15 0.6K
11:27 87.18 87.19 87.15 87.15 2.1K
11:28 87.11 87.11 87.09 87.11 3.5K
11:29 87.13 87.16 87.13 87.16 2.1K
11:30 87.15 87.15 87.13 87.13 0.8K
11:31 87.14 87.14 87.14 87.14 0.8K
11:32 87.14 87.16 87.14 87.16 0.9K
11:33 87.16 87.16 87.12 87.13 2.5K
11:34 87.12 87.16 87.11 87.16 8.6K
11:35 87.14 87.20 87.14 87.20 10.5K
11:36 87.17 87.18 87.15 87.15 2.0K
11:37 87.14 87.17 87.14 87.17 1.7K
11:39 87.12 87.12 87.09 87.09 1.4K
11:40 87.09 87.09 87.06 87.06 1.6K
11:41 87.09 87.09 87.07 87.07 1.8K
11:42 87.05 87.05 87.05 87.05 0.3K
11:43 87.09 87.09 87.09 87.09 1.1K
11:45 87.06 87.06 87.06 87.06 0.4K
11:46 87.04 87.04 87.01 87.01 1.2K
11:47 87.02 87.02 87.01 87.01 1.1K
11:48 87.06 87.06 87.06 87.06 0.8K
11:49 87.05 87.05 87.05 87.05 0.3K
11:50 87.07 87.08 87.06 87.06 1.3K
11:51 87.05 87.05 87.04 87.04 2.0K
11:52 87.03 87.03 87.03 87.03 2.1K
11:54 87.04 87.05 87.04 87.05 1.4K
11:55 87.07 87.12 87.07 87.12 3.8K
11:57 87.15 87.18 87.15 87.18 5.5K
11:58 87.13 87.13 87.13 87.13 0.7K
11:59 87.13 87.13 87.12 87.13 1.0K
12:00 87.15 87.15 87.11 87.11 16.4K
12:01 87.12 87.23 87.12 87.20 8.9K
12:02 87.17 87.17 87.17 87.17 1.0K
12:03 87.13 87.13 87.13 87.13 1.1K
12:05 87.12 87.12 87.12 87.12 0.2K
12:06 87.11 87.11 87.11 87.11 0.4K
12:07 87.09 87.18 87.09 87.18 7.7K
12:08 87.19 87.19 87.19 87.19 1.0K
12:10 87.17 87.17 87.14 87.14 1.1K
12:11 87.17 87.18 87.17 87.18 1.8K
12:12 87.14 87.15 87.14 87.15 1.1K
12:13 87.14 87.14 87.14 87.14 13.8K
12:14 87.12 87.12 87.08 87.08 2.3K
12:15 87.10 87.10 87.10 87.10 1.6K
12:17 87.11 87.11 87.08 87.08 1.6K
12:18 87.06 87.06 87.06 87.06 0.4K
12:19 87.07 87.08 87.07 87.08 1.7K
12:20 87.09 87.09 87.09 87.09 0.3K
12:21 87.09 87.13 87.09 87.13 1.8K
12:22 87.12 87.13 87.12 87.13 0.6K
12:23 87.09 87.09 87.09 87.09 1.3K
12:24 87.07 87.07 87.07 87.07 0.8K
12:25 87.07 87.08 87.07 87.08 1.7K
12:26 87.15 87.17 87.15 87.15 2.4K
12:28 87.14 87.14 87.14 87.14 0.4K
12:29 87.16 87.16 87.15 87.15 3.0K
12:30 87.18 87.20 87.14 87.14 5.7K
12:31 87.19 87.19 87.18 87.18 1.3K
12:32 87.21 87.21 87.19 87.19 2.0K
12:33 87.16 87.16 87.16 87.16 1.7K
12:35 87.13 87.13 87.11 87.11 0.7K
12:37 87.10 87.10 87.10 87.10 0.8K
12:38 87.12 87.12 87.11 87.11 1.4K
12:40 87.09 87.09 87.09 87.09 0.3K
12:41 87.08 87.08 87.07 87.07 1.6K
12:42 87.08 87.10 87.08 87.08 2.5K
12:44 87.10 87.14 87.10 87.12 1.3K
12:45 87.10 87.10 87.06 87.06 0.9K
12:46 87.07 87.07 87.07 87.07 0.5K
12:47 87.07 87.07 87.06 87.06 1.6K
12:48 87.09 87.10 87.09 87.10 0.9K
12:49 87.11 87.11 87.06 87.06 1.5K
12:50 87.11 87.11 87.11 87.11 1.0K
12:52 87.08 87.09 87.08 87.09 1.5K
12:53 87.11 87.12 87.11 87.12 1.2K
12:54 87.11 87.11 87.11 87.11 0.8K
12:55 87.11 87.12 87.11 87.12 3.2K
12:56 87.12 87.12 87.12 87.12 0.5K
12:57 87.12 87.14 87.12 87.14 1.5K
12:58 87.14 87.14 87.12 87.12 1.7K
12:59 87.14 87.14 87.14 87.14 0.3K
13:00 87.13 87.13 87.08 87.08 1.7K
13:01 87.09 87.09 87.09 87.09 1.3K
13:02 87.09 87.09 87.09 87.09 0.7K
13:03 87.09 87.09 87.09 87.09 1.4K
13:05 87.06 87.06 87.06 87.06 0.4K
13:06 87.05 87.06 87.05 87.06 3.2K
13:07 87.07 87.07 87.07 87.07 1.5K
13:08 87.09 87.09 87.06 87.06 1.6K
13:09 87.05 87.05 87.05 87.05 0.6K
13:10 87.04 87.04 87.04 87.04 0.4K
13:11 87.05 87.05 87.04 87.04 2.0K
13:13 87.07 87.07 87.07 87.07 0.4K
13:14 87.07 87.08 87.07 87.08 1.4K
13:15 87.08 87.08 87.08 87.08 0.5K
13:16 87.09 87.09 87.08 87.08 1.1K
13:17 87.09 87.10 87.09 87.10 1.0K
13:18 87.10 87.10 87.10 87.10 0.5K
13:19 87.11 87.11 87.11 87.11 0.9K
13:20 87.13 87.13 87.13 87.13 1.4K
13:21 87.11 87.11 87.11 87.11 1.2K
13:22 87.13 87.13 87.13 87.13 1.1K
13:23 87.13 87.13 87.13 87.13 0.6K
13:24 87.15 87.15 87.15 87.15 0.3K
13:25 87.14 87.16 87.14 87.16 2.0K
13:26 87.15 87.15 87.15 87.15 0.8K
13:27 87.14 87.16 87.14 87.16 2.4K
13:28 87.16 87.16 87.16 87.16 1.0K
13:29 87.16 87.16 87.10 87.10 3.6K
13:30 87.09 87.09 87.07 87.07 1.7K
13:31 87.07 87.07 87.05 87.05 2.6K
13:32 87.05 87.06 87.03 87.04 5.0K
13:33 87.05 87.05 87.05 87.05 1.4K
13:34 87.04 87.04 87.04 87.04 0.8K
13:35 87.03 87.03 86.99 86.99 1.3K
13:36 86.99 86.99 86.99 86.99 1.0K
13:37 87.02 87.02 87.02 87.02 0.6K
13:38 87.00 87.00 87.00 87.00 1.5K
13:39 86.97 86.99 86.97 86.99 1.2K
13:40 86.98 86.98 86.98 86.98 0.2K
13:41 86.99 87.00 86.99 87.00 0.6K
13:42 87.01 87.01 86.99 86.99 1.6K
13:43 87.00 87.00 87.00 87.00 0.4K
13:44 87.00 87.00 87.00 87.00 0.5K
13:45 86.99 87.00 86.99 87.00 0.9K
13:46 87.00 87.00 86.98 86.98 2.5K
13:47 86.98 87.00 86.98 87.00 1.5K
13:49 87.00 87.00 87.00 87.00 1.2K
13:51 87.03 87.03 87.03 87.03 0.9K
13:52 87.04 87.04 87.04 87.04 1.7K
13:53 87.07 87.07 87.07 87.07 0.6K
13:54 87.07 87.07 87.06 87.06 2.6K
13:55 87.07 87.09 87.07 87.09 1.5K
13:56 87.08 87.08 87.07 87.07 1.0K
13:57 87.07 87.08 87.07 87.08 1.2K
13:58 87.06 87.06 87.03 87.03 1.3K
13:59 87.03 87.03 87.01 87.02 2.4K
14:00 87.00 87.01 87.00 87.01 1.4K
14:01 87.02 87.05 87.02 87.05 3.3K
14:02 87.03 87.03 87.01 87.01 4.8K
14:03 87.02 87.03 87.02 87.03 0.5K
14:04 87.01 87.01 87.01 87.01 2.0K
14:05 87.01 87.02 87.01 87.02 0.8K
14:06 87.03 87.03 87.03 87.03 0.4K
14:07 87.04 87.08 87.04 87.08 3.2K
14:08 87.07 87.07 87.05 87.05 2.7K
14:09 87.04 87.04 87.03 87.03 0.8K
14:10 87.03 87.05 87.03 87.05 3.0K
14:11 87.05 87.05 87.05 87.05 0.4K
14:12 87.04 87.04 87.02 87.02 2.4K
14:13 87.00 87.00 87.00 87.00 1.4K
14:14 87.00 87.01 87.00 87.01 1.8K
14:15 87.00 87.02 87.00 87.02 2.2K
14:16 87.02 87.02 87.02 87.02 1.3K
14:17 87.07 87.07 87.07 87.07 0.2K
14:18 87.06 87.06 87.06 87.06 0.4K
14:19 87.05 87.05 87.04 87.05 4.6K
14:20 87.06 87.06 87.06 87.06 1.2K
14:21 87.07 87.07 87.07 87.07 0.8K
14:22 87.07 87.08 87.06 87.08 3.9K
14:23 87.07 87.08 87.07 87.07 4.1K
14:25 87.07 87.07 87.03 87.03 2.9K
14:26 87.03 87.03 87.03 87.03 1.8K
14:27 87.03 87.03 87.03 87.03 1.1K
14:30 87.05 87.06 87.03 87.03 3.6K
14:31 87.03 87.03 87.02 87.03 2.1K
14:32 87.05 87.05 87.05 87.05 2.0K
14:33 87.06 87.06 87.05 87.05 2.1K
14:34 87.05 87.05 87.03 87.03 3.6K
14:35 87.01 87.01 87.01 87.01 1.8K
14:36 87.01 87.01 87.01 87.01 1.0K
14:37 87.01 87.04 87.01 87.04 4.4K
14:38 87.07 87.07 87.05 87.05 1.7K
14:39 87.03 87.05 87.03 87.05 2.0K
14:40 87.03 87.03 87.01 87.02 2.8K
14:43 87.03 87.03 87.02 87.02 2.6K
14:44 87.02 87.02 87.02 87.02 0.7K
14:45 87.02 87.02 87.01 87.01 2.0K
14:46 86.96 86.97 86.96 86.97 2.9K
14:47 87.00 87.01 87.00 87.01 1.5K
14:48 87.02 87.02 87.01 87.01 0.6K
14:49 87.02 87.05 87.02 87.05 2.2K
14:50 87.04 87.04 87.03 87.03 1.5K
14:51 87.04 87.04 87.04 87.04 2.2K
14:52 87.01 87.01 87.01 87.01 2.2K
14:54 86.99 86.99 86.98 86.98 1.2K
14:55 86.96 86.96 86.96 86.96 0.6K
14:56 86.96 86.96 86.96 86.96 0.5K
14:57 86.96 86.96 86.96 86.96 0.7K
14:58 86.97 87.01 86.97 87.01 2.6K
14:59 87.02 87.04 87.02 87.04 2.2K
15:00 87.02 87.02 87.01 87.01 2.1K
15:01 87.02 87.03 87.02 87.03 1.1K
15:02 87.03 87.03 87.02 87.02 1.2K
15:03 87.03 87.03 87.03 87.03 0.9K
15:04 87.03 87.06 87.03 87.05 3.1K
15:05 87.05 87.07 87.05 87.07 2.7K
15:07 87.07 87.08 87.07 87.08 1.5K
15:08 87.08 87.10 87.08 87.09 2.3K
15:09 87.09 87.11 87.09 87.11 5.8K
15:10 87.09 87.09 87.09 87.09 0.4K
15:11 87.09 87.10 87.09 87.10 2.7K
15:12 87.10 87.10 87.09 87.09 0.4K
15:13 87.10 87.12 87.10 87.12 4.1K
15:14 87.13 87.13 87.13 87.13 2.2K
15:15 87.10 87.13 87.10 87.11 3.9K
15:16 87.11 87.12 87.11 87.11 3.4K
15:17 87.10 87.11 87.10 87.11 1.1K
15:18 87.11 87.11 87.09 87.09 2.2K
15:19 87.09 87.09 87.08 87.08 2.3K
15:20 87.09 87.09 87.06 87.06 3.3K
15:21 87.06 87.06 87.02 87.02 4.4K
15:22 87.01 87.01 86.97 86.97 1.4K
15:23 86.99 86.99 86.99 86.99 0.8K
15:24 86.99 86.99 86.98 86.98 2.8K
15:25 86.98 86.98 86.98 86.98 1.1K
15:26 87.00 87.05 87.00 87.05 2.4K
15:27 87.06 87.06 87.04 87.04 3.0K
15:28 87.04 87.04 87.02 87.02 3.1K
15:29 87.01 87.03 87.01 87.03 1.5K
15:30 87.02 87.02 86.98 86.99 3.2K
15:31 86.99 86.99 86.97 86.98 2.6K
15:32 86.99 87.00 86.99 86.99 2.1K
15:33 86.99 86.99 86.98 86.98 2.0K
15:34 86.99 87.01 86.99 87.01 0.9K
15:35 87.01 87.02 87.01 87.02 3.1K
15:36 87.04 87.04 87.02 87.02 3.8K
15:37 87.04 87.05 87.04 87.04 3.6K
15:38 87.03 87.04 87.03 87.03 2.5K
15:39 87.04 87.06 87.03 87.06 5.9K
15:40 87.06 87.08 87.06 87.07 6.3K
15:41 87.07 87.08 87.07 87.08 1.4K
15:42 87.08 87.08 87.07 87.08 5.3K
15:43 87.09 87.12 87.09 87.12 6.7K
15:44 87.12 87.12 87.11 87.11 2.5K
15:45 87.12 87.13 87.10 87.12 12.7K
15:46 87.12 87.16 87.12 87.16 4.0K
15:47 87.15 87.16 87.14 87.15 5.4K
15:48 87.15 87.17 87.15 87.17 5.8K
15:49 87.17 87.17 87.12 87.16 21.4K
15:50 87.14 87.14 87.11 87.12 9.2K
15:51 87.12 87.18 87.12 87.14 12.0K
15:52 87.15 87.19 87.15 87.17 9.4K
15:53 87.17 87.22 87.17 87.22 17.1K
15:54 87.22 87.34 87.22 87.34 25.4K
15:55 87.34 87.35 87.29 87.31 25.2K
15:56 87.31 87.34 87.30 87.34 16.7K
15:57 87.35 87.36 87.34 87.36 29.5K
15:58 87.36 87.41 87.36 87.40 36.4K
15:59 87.42 87.45 87.41 87.42 384.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据