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 89.90 89.91 89.71 89.91 20.2K
09:31 89.95 90.09 89.95 90.09 5.1K
09:32 89.99 89.99 89.99 89.99 1.4K
09:33 89.82 89.88 89.82 89.88 10.6K
09:34 89.84 90.04 89.83 90.04 16.7K
09:35 90.10 90.28 90.09 90.26 4.0K
09:36 90.21 90.28 90.20 90.28 3.8K
09:37 90.28 90.36 90.28 90.36 4.9K
09:38 90.40 90.40 90.36 90.39 3.3K
09:39 90.39 90.39 90.26 90.35 8.4K
09:40 90.35 90.47 90.35 90.44 18.2K
09:41 90.48 90.48 90.48 90.48 2.4K
09:42 90.42 90.49 90.41 90.49 2.1K
09:43 90.53 90.64 90.53 90.59 10.8K
09:44 90.65 90.68 90.65 90.67 18.3K
09:45 90.65 90.74 90.63 90.66 30.4K
09:46 90.71 90.75 90.71 90.72 9.9K
09:47 90.75 90.81 90.62 90.81 14.4K
09:48 90.86 90.97 90.86 90.90 116.7K
09:49 90.87 90.87 90.78 90.78 3.5K
09:50 90.80 90.89 90.80 90.88 32.3K
09:51 90.92 91.02 90.86 90.95 32.1K
09:52 90.93 91.02 90.93 90.96 5.1K
09:53 90.95 91.00 90.94 90.94 2.7K
09:54 90.98 91.00 90.92 91.00 2.1K
09:55 90.97 90.97 90.93 90.95 2.7K
09:56 90.99 91.00 90.95 90.95 2.9K
09:57 90.96 90.96 90.90 90.92 5.8K
09:58 90.93 91.03 90.93 90.98 7.4K
09:59 90.97 90.97 90.87 90.96 6.6K
10:00 90.99 91.14 90.99 91.10 26.6K
10:01 91.14 91.14 91.07 91.07 5.6K
10:02 91.03 91.03 90.91 91.01 47.3K
10:03 90.98 91.07 90.98 91.05 14.0K
10:04 91.13 91.15 91.13 91.15 2.8K
10:05 91.16 91.22 91.16 91.22 2.1K
10:06 91.21 91.24 91.06 91.06 16.0K
10:07 91.05 91.05 90.97 91.00 4.8K
10:08 91.07 91.09 91.05 91.07 5.4K
10:09 91.05 91.09 91.04 91.09 3.4K
10:10 91.10 91.12 91.10 91.12 4.4K
10:11 91.12 91.16 91.07 91.16 8.7K
10:12 91.15 91.28 91.15 91.28 11.3K
10:13 91.27 91.27 91.18 91.18 19.2K
10:14 91.20 91.25 91.20 91.25 2.8K
10:15 91.21 91.24 91.20 91.21 3.2K
10:16 91.19 91.26 91.19 91.26 2.1K
10:17 91.24 91.27 91.24 91.27 2.6K
10:18 91.32 91.42 91.32 91.42 8.0K
10:19 91.46 91.46 91.35 91.36 3.6K
10:20 91.42 91.42 91.34 91.40 2.0K
10:21 91.36 91.41 91.34 91.41 2.8K
10:22 91.41 91.41 91.35 91.41 2.2K
10:23 91.41 91.41 91.37 91.39 1.2K
10:24 91.40 91.49 91.38 91.49 7.8K
10:25 91.48 91.51 91.47 91.51 5.3K
10:26 91.50 91.56 91.49 91.56 4.0K
10:27 91.55 91.60 91.55 91.60 3.1K
10:28 91.57 91.60 91.51 91.54 3.0K
10:29 91.59 91.59 91.50 91.50 4.3K
10:30 91.50 91.50 91.39 91.40 7.7K
10:31 91.43 91.47 91.38 91.46 8.0K
10:32 91.46 91.61 91.46 91.61 12.6K
10:33 91.61 91.62 91.55 91.60 11.1K
10:34 91.60 91.68 91.60 91.67 11.6K
10:35 91.66 91.66 91.58 91.63 19.2K
10:36 91.70 91.72 91.67 91.72 17.1K
10:37 91.72 91.78 91.71 91.75 124.8K
10:38 91.77 91.80 91.76 91.80 5.4K
10:39 91.83 91.83 91.70 91.72 5.8K
10:40 91.71 91.76 91.71 91.76 2.5K
10:41 91.71 91.71 91.57 91.64 5.6K
10:42 91.54 91.61 91.51 91.54 12.3K
10:43 91.54 91.64 91.54 91.63 9.0K
10:44 91.66 91.66 91.47 91.47 22.7K
10:45 91.49 91.55 91.45 91.50 4.3K
10:46 91.51 91.57 91.51 91.55 3.3K
10:47 91.54 91.59 91.39 91.39 4.6K
10:48 91.37 91.41 91.27 91.30 2.8K
10:49 91.26 91.31 91.26 91.26 6.1K
10:50 91.28 91.29 91.23 91.29 4.4K
10:51 91.29 91.31 91.27 91.31 3.6K
10:52 91.31 91.38 91.31 91.38 9.7K
10:53 91.38 91.42 91.34 91.38 4.5K
10:54 91.41 91.41 91.39 91.39 2.1K
10:55 91.39 91.41 91.39 91.40 3.3K
10:56 91.35 91.46 91.35 91.43 10.3K
10:57 91.39 91.43 91.39 91.43 18.0K
10:58 91.44 91.45 91.32 91.32 8.2K
10:59 91.35 91.35 91.24 91.33 3.2K
11:00 91.32 91.33 91.29 91.33 1.5K
11:01 91.32 91.33 91.31 91.31 4.1K
11:02 91.27 91.31 91.25 91.30 4.3K
11:03 91.30 91.30 91.23 91.25 4.3K
11:04 91.26 91.26 91.15 91.18 3.3K
11:05 91.18 91.21 91.17 91.21 2.1K
11:06 91.17 91.20 91.17 91.18 2.9K
11:07 91.19 91.20 91.19 91.20 6.5K
11:08 91.26 91.27 91.24 91.24 3.3K
11:09 91.26 91.32 91.26 91.32 4.7K
11:10 91.29 91.34 91.29 91.34 8.3K
11:11 91.32 91.34 91.28 91.32 2.4K
11:12 91.35 91.42 91.35 91.40 10.3K
11:13 91.41 91.41 91.34 91.34 10.7K
11:14 91.32 91.36 91.32 91.34 4.4K
11:15 91.33 91.33 91.28 91.28 9.1K
11:16 91.28 91.32 91.27 91.30 3.4K
11:17 91.29 91.30 91.25 91.27 13.3K
11:18 91.27 91.27 91.15 91.15 34.4K
11:19 91.19 91.20 90.97 90.97 16.4K
11:20 90.92 90.92 90.85 90.87 3.9K
11:21 90.86 90.87 90.82 90.87 3.0K
11:22 90.82 90.88 90.82 90.88 5.8K
11:23 90.88 90.89 90.85 90.87 7.9K
11:24 90.85 90.87 90.84 90.84 2.3K
11:25 90.86 90.89 90.84 90.89 3.0K
11:26 90.89 90.89 90.86 90.87 5.4K
11:27 90.86 90.88 90.83 90.88 6.6K
11:28 90.84 90.94 90.84 90.91 11.5K
11:29 90.94 90.98 90.94 90.98 3.3K
11:30 90.94 90.95 90.89 90.93 5.5K
11:31 90.91 90.93 90.87 90.89 6.0K
11:32 90.91 90.93 90.88 90.89 6.0K
11:33 90.94 90.98 90.93 90.98 5.8K
11:34 90.95 90.99 90.93 90.94 6.1K
11:35 91.04 91.04 90.96 91.00 33.9K
11:36 91.00 91.00 91.00 91.00 2.4K
11:37 91.01 91.07 91.01 91.07 7.7K
11:38 91.06 91.06 91.03 91.03 6.3K
11:39 91.05 91.05 90.95 90.95 4.8K
11:40 90.93 90.96 90.87 90.96 5.9K
11:41 90.93 90.97 90.88 90.88 2.0K
11:42 90.86 90.87 90.77 90.80 1.2K
11:43 90.79 90.83 90.79 90.80 3.9K
11:44 90.78 90.79 90.73 90.78 2.7K
11:45 90.76 90.80 90.70 90.80 7.3K
11:46 90.79 90.85 90.79 90.80 2.6K
11:47 90.81 90.86 90.81 90.84 4.7K
11:48 90.86 90.91 90.86 90.90 3.1K
11:49 90.93 90.93 90.90 90.90 3.8K
11:50 90.90 90.92 90.90 90.90 1.2K
11:51 90.90 90.93 90.86 90.93 7.3K
11:52 90.91 90.91 90.84 90.86 10.1K
11:53 90.86 90.86 90.82 90.84 3.3K
11:54 90.87 90.87 90.87 90.87 2.1K
11:55 90.89 90.92 90.89 90.90 5.8K
11:56 90.90 90.90 90.87 90.87 2.7K
11:57 90.93 90.99 90.93 90.99 4.8K
11:58 90.99 91.10 90.99 91.10 26.2K
11:59 91.11 91.16 91.11 91.15 7.2K
12:00 91.16 91.16 91.10 91.14 9.0K
12:01 91.16 91.21 91.15 91.21 11.8K
12:02 91.18 91.24 91.18 91.24 2.9K
12:03 91.26 91.26 91.20 91.20 1.4K
12:04 91.24 91.26 91.16 91.16 3.4K
12:05 91.15 91.26 91.15 91.23 33.2K
12:06 91.21 91.32 91.21 91.32 12.7K
12:07 91.28 91.32 91.25 91.29 9.9K
12:08 91.29 91.32 91.24 91.32 7.0K
12:09 91.27 91.29 91.20 91.29 5.8K
12:10 91.25 91.33 91.25 91.25 162.8K
12:11 91.28 91.29 91.27 91.29 1.2K
12:12 91.31 91.39 91.31 91.39 4.0K
12:13 91.38 91.52 91.38 91.48 3.2K
12:14 91.50 91.51 91.47 91.48 2.4K
12:15 91.50 91.50 91.43 91.43 3.2K
12:16 91.40 91.42 91.40 91.41 74.3K
12:17 91.34 91.45 91.34 91.45 9.5K
12:18 91.46 91.46 91.45 91.45 2.9K
12:19 91.44 91.44 91.41 91.43 5.8K
12:20 91.43 91.45 91.40 91.45 4.6K
12:21 91.46 91.46 91.45 91.46 0.5K
12:22 91.46 91.46 91.40 91.41 12.0K
12:23 91.41 91.41 91.32 91.32 16.5K
12:24 91.32 91.43 91.31 91.43 4.3K
12:25 91.43 91.46 91.41 91.43 5.1K
12:26 91.43 91.51 91.43 91.51 3.1K
12:27 91.50 91.53 91.50 91.53 1.5K
12:28 91.52 91.57 91.52 91.56 4.2K
12:29 91.60 91.61 91.58 91.58 23.3K
12:30 91.55 91.56 91.49 91.49 5.8K
12:31 91.49 91.49 91.48 91.48 1.0K
12:32 91.47 91.47 91.44 91.44 1.8K
12:33 91.44 91.44 91.40 91.40 1.7K
12:34 91.40 91.41 91.36 91.36 2.0K
12:35 91.35 91.51 91.35 91.48 7.0K
12:36 91.51 91.57 91.51 91.57 2.6K
12:37 91.56 91.56 91.56 91.56 1.6K
12:38 91.59 91.59 91.58 91.58 1.5K
12:39 91.57 91.59 91.55 91.56 1.6K
12:40 91.55 91.55 91.50 91.50 6.3K
12:41 91.47 91.47 91.46 91.46 16.8K
12:42 91.46 91.51 91.42 91.51 6.1K
12:43 91.46 91.47 91.44 91.47 2.7K
12:44 91.49 91.49 91.48 91.48 1.2K
12:45 91.48 91.52 91.48 91.51 3.2K
12:47 91.49 91.54 91.49 91.52 4.9K
12:48 91.53 91.53 91.50 91.52 3.9K
12:49 91.50 91.51 91.50 91.51 10.3K
12:50 91.50 91.51 91.50 91.50 11.6K
12:51 91.50 91.51 91.50 91.50 12.4K
12:52 91.50 91.51 91.49 91.49 15.4K
12:53 91.47 91.52 91.47 91.52 6.8K
12:54 91.51 91.51 91.50 91.50 1.0K
12:55 91.48 91.48 91.35 91.35 17.9K
12:56 91.33 91.35 91.29 91.29 3.4K
12:57 91.33 91.34 91.32 91.33 6.6K
12:58 91.34 91.34 91.31 91.31 1.4K
12:59 91.30 91.34 91.29 91.34 3.9K
13:00 91.30 91.33 91.30 91.33 1.7K
13:01 91.30 91.39 91.30 91.39 6.7K
13:02 91.42 91.45 91.42 91.45 3.6K
13:03 91.45 91.52 91.45 91.52 2.5K
13:04 91.55 91.55 91.55 91.55 2.0K
13:05 91.49 91.51 91.48 91.49 2.5K
13:06 91.45 91.47 91.45 91.47 1.7K
13:07 91.47 91.48 91.43 91.44 4.5K
13:08 91.47 91.47 91.40 91.40 0.5K
13:09 91.39 91.45 91.39 91.45 4.6K
13:10 91.45 91.47 91.45 91.45 6.6K
13:11 91.47 91.48 91.47 91.48 3.4K
13:12 91.47 91.47 91.46 91.46 0.5K
13:13 91.46 91.52 91.46 91.51 4.9K
13:14 91.51 91.53 91.51 91.53 1.4K
13:15 91.53 91.54 91.51 91.51 2.4K
13:16 91.52 91.52 91.42 91.42 2.9K
13:17 91.42 91.42 91.42 91.42 1.4K
13:18 91.44 91.44 91.44 91.44 2.6K
13:19 91.44 91.44 91.44 91.44 0.6K
13:20 91.42 91.42 91.39 91.39 0.9K
13:21 91.38 91.40 91.38 91.40 2.6K
13:22 91.41 91.41 91.40 91.40 1.7K
13:23 91.38 91.40 91.38 91.38 1.1K
13:24 91.41 91.47 91.41 91.47 6.1K
13:25 91.45 91.45 91.44 91.45 1.5K
13:26 91.43 91.45 91.42 91.42 1.8K
13:27 91.39 91.40 91.37 91.40 3.3K
13:28 91.42 91.44 91.42 91.44 6.5K
13:29 91.45 91.45 91.44 91.44 1.0K
13:30 91.46 91.46 91.44 91.44 1.5K
13:31 91.48 91.51 91.48 91.51 5.6K
13:32 91.53 91.63 91.53 91.56 18.1K
13:33 91.56 91.65 91.56 91.65 6.7K
13:34 91.66 91.68 91.66 91.68 3.9K
13:35 91.67 91.68 91.67 91.68 6.0K
13:36 91.65 91.72 91.65 91.68 9.9K
13:37 91.71 91.71 91.71 91.71 2.6K
13:38 91.69 91.71 91.69 91.71 3.8K
13:39 91.67 91.68 91.64 91.64 2.8K
13:40 91.62 91.62 91.62 91.62 3.9K
13:41 91.61 91.65 91.61 91.65 4.7K
13:42 91.66 91.66 91.66 91.66 1.4K
13:43 91.66 91.67 91.61 91.61 8.7K
13:44 91.61 91.64 91.61 91.64 3.3K
13:45 91.64 91.64 91.64 91.64 0.9K
13:46 91.64 91.68 91.63 91.68 4.5K
13:47 91.69 91.79 91.69 91.75 7.8K
13:48 91.72 91.72 91.72 91.72 1.1K
13:49 91.72 91.72 91.65 91.68 4.8K
13:50 91.67 91.67 91.67 91.67 1.0K
13:51 91.66 91.71 91.66 91.71 3.2K
13:52 91.74 91.76 91.74 91.76 2.5K
13:53 91.79 91.82 91.78 91.79 6.5K
13:54 91.80 91.80 91.80 91.80 0.6K
13:55 91.81 91.81 91.77 91.77 16.6K
13:56 91.73 91.73 91.71 91.73 3.4K
13:57 91.71 91.71 91.63 91.63 5.1K
13:58 91.66 91.66 91.59 91.62 8.6K
13:59 91.63 91.63 91.55 91.60 7.9K
14:00 91.65 91.65 91.64 91.64 7.4K
14:01 91.62 91.62 91.62 91.62 3.4K
14:02 91.65 91.68 91.65 91.65 6.6K
14:03 91.68 91.74 91.66 91.71 41.7K
14:04 91.65 91.66 91.61 91.66 3.5K
14:05 91.78 91.80 91.77 91.77 10.1K
14:06 91.78 91.78 91.76 91.76 1.2K
14:07 91.76 91.84 91.76 91.84 7.8K
14:08 91.81 91.81 91.80 91.80 1.1K
14:09 91.80 91.80 91.74 91.74 2.7K
14:10 91.77 91.80 91.77 91.80 4.3K
14:11 91.79 91.81 91.78 91.81 5.2K
14:12 91.81 91.93 91.81 91.93 7.4K
14:13 91.91 92.01 91.91 91.98 5.7K
14:14 91.96 91.99 91.91 91.91 133.9K
14:15 91.92 91.98 91.92 91.96 3.7K
14:16 91.96 92.06 91.96 92.04 6.7K
14:17 92.04 92.11 92.04 92.10 3.3K
14:18 92.10 92.13 92.10 92.13 3.3K
14:19 92.13 92.15 92.12 92.12 2.8K
14:20 92.11 92.14 92.00 92.00 13.7K
14:21 92.05 92.10 92.04 92.10 5.7K
14:22 92.08 92.08 91.98 91.98 6.3K
14:23 91.96 92.01 91.96 92.01 4.8K
14:24 92.00 92.03 91.99 92.00 6.6K
14:25 92.00 92.00 91.95 91.95 11.3K
14:26 91.96 91.96 91.90 91.92 14.1K
14:27 91.91 91.95 91.91 91.95 4.6K
14:28 91.95 91.97 91.94 91.95 3.9K
14:29 91.95 91.96 91.95 91.96 4.3K
14:30 91.96 92.00 91.94 92.00 7.5K
14:31 92.00 92.01 92.00 92.01 5.3K
14:32 92.01 92.01 91.92 91.92 14.9K
14:33 91.90 91.96 91.90 91.96 16.2K
14:34 91.96 92.00 91.96 91.96 3.4K
14:35 91.97 91.97 91.95 91.95 2.6K
14:36 91.95 92.00 91.95 92.00 13.1K
14:37 92.00 92.03 92.00 92.03 4.1K
14:38 92.04 92.07 92.00 92.00 16.3K
14:39 92.00 92.01 92.00 92.01 15.5K
14:40 92.00 92.13 92.00 92.08 60.2K
14:41 92.07 92.10 92.01 92.05 33.4K
14:42 92.05 92.06 92.04 92.04 5.0K
14:43 92.03 92.11 92.02 92.09 33.2K
14:44 92.10 92.10 92.06 92.08 287.1K
14:45 92.09 92.09 92.05 92.05 39.1K
14:46 92.06 92.06 92.01 92.01 42.8K
14:47 92.01 92.13 92.01 92.13 14.9K
14:48 92.11 92.15 92.11 92.15 6.5K
14:49 92.07 92.14 92.07 92.14 9.6K
14:50 92.13 92.13 92.10 92.10 3.1K
14:51 92.10 92.10 92.07 92.07 5.0K
14:52 92.07 92.11 92.06 92.11 10.9K
14:53 92.10 92.11 92.10 92.10 12.2K
14:54 92.11 92.11 92.05 92.10 33.0K
14:55 92.10 92.11 92.08 92.08 27.1K
14:56 92.08 92.11 92.08 92.08 56.0K
14:57 92.08 92.10 92.05 92.06 52.1K
14:58 92.06 92.11 92.05 92.11 19.6K
14:59 92.11 92.12 92.10 92.11 13.2K
15:00 92.13 92.13 92.00 92.00 376.2K
15:01 91.98 92.02 91.95 92.01 42.8K
15:02 92.03 92.03 92.00 92.00 26.0K
15:03 92.00 92.01 92.00 92.01 44.8K
15:04 92.01 92.01 91.97 91.98 14.7K
15:05 92.02 92.12 92.02 92.11 16.9K
15:06 92.12 92.12 92.05 92.07 8.3K
15:07 92.06 92.08 92.05 92.08 8.3K
15:08 92.08 92.14 92.08 92.14 8.1K
15:09 92.13 92.15 92.13 92.15 7.6K
15:10 92.15 92.17 92.14 92.16 6.1K
15:11 92.15 92.15 92.13 92.13 6.2K
15:12 92.11 92.14 92.11 92.14 5.7K
15:13 92.13 92.13 92.10 92.10 8.6K
15:14 92.10 92.11 92.10 92.10 10.0K
15:15 92.10 92.16 92.10 92.16 22.1K
15:16 92.16 92.21 92.16 92.21 6.9K
15:17 92.22 92.26 92.22 92.25 6.2K
15:18 92.25 92.31 92.25 92.31 13.2K
15:19 92.31 92.31 92.30 92.30 19.4K
15:20 92.30 92.31 92.30 92.30 38.3K
15:21 92.30 92.30 92.24 92.25 19.5K
15:22 92.26 92.31 92.26 92.30 14.0K
15:23 92.30 92.30 92.30 92.30 26.6K
15:24 92.31 92.32 92.30 92.31 16.1K
15:25 92.36 92.38 92.36 92.36 19.5K
15:26 92.35 92.36 92.23 92.28 35.9K
15:27 92.27 92.31 92.27 92.30 17.7K
15:28 92.30 92.30 92.22 92.30 71.7K
15:29 92.30 92.31 92.24 92.30 39.6K
15:30 92.30 92.30 92.27 92.30 42.1K
15:31 92.29 92.37 92.28 92.33 149.6K
15:32 92.33 92.39 92.32 92.38 22.8K
15:33 92.37 92.39 92.35 92.36 21.3K
15:34 92.37 92.42 92.37 92.40 17.8K
15:35 92.40 92.41 92.37 92.39 83.0K
15:36 92.40 92.40 92.05 92.05 801.6K
15:37 92.02 92.05 91.98 92.05 37.8K
15:38 92.08 92.08 91.98 91.98 38.0K
15:39 91.98 92.04 91.98 92.04 64.4K
15:40 92.03 92.05 92.02 92.05 10.7K
15:41 92.06 92.09 92.06 92.08 34.9K
15:42 92.07 92.07 92.04 92.05 4.5K
15:43 92.03 92.03 91.97 91.97 12.1K
15:44 91.97 91.97 91.84 91.84 18.5K
15:45 91.84 91.84 91.66 91.66 37.9K
15:46 91.65 92.01 91.64 92.01 152.2K
15:47 92.04 92.05 91.98 92.01 41.7K
15:48 92.04 92.10 91.97 91.97 35.3K
15:49 91.95 92.04 91.88 92.04 25.3K
15:50 92.06 92.11 92.04 92.11 100.1K
15:51 92.06 92.07 91.96 92.02 33.2K
15:52 91.96 92.13 91.95 92.12 25.3K
15:53 92.13 92.15 92.08 92.08 39.6K
15:54 92.07 92.07 91.92 91.92 35.6K
15:55 91.89 91.92 91.86 91.88 55.0K
15:56 91.84 91.85 91.79 91.79 28.2K
15:57 91.78 91.78 91.65 91.68 71.3K
15:58 91.66 91.66 91.49 91.49 100.6K
15:59 91.47 91.52 91.45 91.45 660.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据