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 90.76 90.76 90.31 90.34 34.8K
09:31 90.41 90.52 90.20 90.20 10.6K
09:32 90.41 90.52 90.29 90.52 20.6K
09:33 90.60 90.85 90.60 90.68 14.3K
09:34 90.70 90.70 90.59 90.66 24.8K
09:35 90.60 90.60 90.40 90.40 16.2K
09:36 90.43 90.49 90.42 90.44 11.4K
09:37 90.44 90.44 90.38 90.39 4.2K
09:38 90.45 90.56 90.41 90.56 8.1K
09:39 90.49 90.62 90.49 90.55 12.4K
09:40 90.56 90.73 90.49 90.73 6.5K
09:41 90.74 90.79 90.66 90.66 2.3K
09:42 90.66 90.66 90.59 90.63 2.3K
09:43 90.55 90.61 90.55 90.61 2.9K
09:44 90.61 90.74 90.61 90.74 8.3K
09:45 90.82 90.82 90.77 90.77 3.6K
09:46 90.68 90.87 90.68 90.87 4.7K
09:47 90.85 90.94 90.85 90.93 5.2K
09:48 90.93 90.97 90.78 90.78 17.2K
09:49 90.76 90.76 90.52 90.62 2.2K
09:50 90.51 90.51 90.28 90.28 3.9K
09:51 90.28 90.28 90.17 90.17 6.6K
09:52 90.10 90.10 90.03 90.10 5.8K
09:53 90.12 90.12 90.00 90.00 3.8K
09:54 90.01 90.01 89.90 89.90 6.2K
09:55 89.88 89.88 89.76 89.84 8.3K
09:56 89.82 89.83 89.77 89.82 2.0K
09:57 89.79 89.83 89.79 89.83 0.8K
09:58 89.84 89.84 89.66 89.70 9.6K
09:59 89.70 89.70 89.61 89.63 6.3K
10:00 89.65 89.65 89.63 89.63 6.1K
10:01 89.59 89.65 89.59 89.60 16.2K
10:02 89.59 89.59 89.47 89.48 2.9K
10:03 89.40 89.45 89.34 89.34 5.9K
10:04 89.37 89.39 89.37 89.39 2.0K
10:05 89.38 89.42 89.35 89.39 6.7K
10:06 89.39 89.42 89.28 89.28 3.0K
10:07 89.36 89.36 89.30 89.34 6.8K
10:08 89.37 89.46 89.37 89.44 8.4K
10:09 89.43 89.43 89.36 89.39 9.2K
10:10 89.38 89.38 89.33 89.34 1.2K
10:11 89.31 89.44 89.31 89.36 9.0K
10:12 89.29 89.36 89.29 89.34 3.2K
10:13 89.35 89.47 89.35 89.44 3.1K
10:14 89.54 89.58 89.52 89.53 18.2K
10:15 89.49 89.49 89.38 89.40 4.9K
10:16 89.40 89.40 89.32 89.35 2.4K
10:17 89.30 89.31 89.24 89.24 2.8K
10:18 89.27 89.27 89.18 89.18 2.9K
10:19 89.18 89.36 89.18 89.31 7.4K
10:20 89.28 89.32 89.26 89.26 1.8K
10:21 89.26 89.26 89.17 89.17 3.2K
10:22 89.18 89.18 89.12 89.14 3.9K
10:23 89.12 89.14 89.11 89.13 5.4K
10:24 89.14 89.14 89.07 89.07 6.5K
10:25 89.06 89.07 88.97 88.97 5.9K
10:26 88.98 89.01 88.98 89.00 5.9K
10:27 89.02 89.03 89.01 89.03 4.2K
10:28 89.02 89.03 88.93 88.93 3.4K
10:29 89.00 89.00 88.96 88.96 3.5K
10:30 88.92 88.92 88.92 88.92 1.3K
10:31 88.91 88.92 88.88 88.92 6.3K
10:32 88.90 88.90 88.85 88.85 2.2K
10:33 88.85 88.93 88.85 88.92 7.5K
10:34 88.93 88.93 88.93 88.93 0.3K
10:35 88.94 88.95 88.90 88.92 1.5K
10:36 88.92 88.93 88.90 88.93 5.0K
10:37 88.91 88.97 88.87 88.97 7.2K
10:38 88.94 88.94 88.89 88.90 0.7K
10:39 88.86 88.92 88.86 88.91 4.8K
10:40 88.92 88.92 88.91 88.91 1.6K
10:41 88.92 88.94 88.92 88.94 2.6K
10:42 88.94 89.02 88.94 89.02 5.5K
10:43 89.02 89.02 88.99 88.99 3.8K
10:44 88.95 89.00 88.91 88.91 7.3K
10:45 88.92 88.97 88.92 88.97 1.9K
10:46 88.94 88.97 88.92 88.92 3.6K
10:47 88.94 88.95 88.91 88.91 1.4K
10:48 88.89 88.93 88.84 88.84 3.6K
10:49 88.86 88.87 88.82 88.82 6.4K
10:50 88.78 88.78 88.77 88.77 2.3K
10:51 88.72 88.73 88.64 88.73 4.6K
10:52 88.75 88.75 88.71 88.74 2.4K
10:53 88.69 88.70 88.68 88.70 1.3K
10:54 88.67 88.67 88.63 88.67 2.4K
10:55 88.63 88.66 88.60 88.66 3.3K
10:56 88.78 88.86 88.77 88.85 5.0K
10:57 88.79 88.79 88.77 88.77 3.6K
10:58 88.78 88.85 88.78 88.85 4.2K
10:59 88.83 88.83 88.73 88.73 2.9K
11:00 88.71 88.74 88.69 88.69 6.8K
11:01 88.69 88.71 88.69 88.70 1.6K
11:02 88.74 88.74 88.68 88.68 4.1K
11:03 88.70 88.70 88.60 88.65 6.6K
11:04 88.66 88.66 88.65 88.65 0.7K
11:05 88.64 88.77 88.64 88.77 3.3K
11:06 88.77 88.77 88.70 88.70 3.3K
11:07 88.68 88.68 88.66 88.67 2.1K
11:08 88.72 88.73 88.72 88.72 2.6K
11:09 88.69 88.69 88.66 88.66 3.5K
11:10 88.65 88.65 88.59 88.59 2.6K
11:11 88.59 88.59 88.54 88.58 7.6K
11:12 88.59 88.59 88.58 88.59 1.8K
11:13 88.57 88.62 88.57 88.62 2.7K
11:14 88.61 88.62 88.61 88.61 1.5K
11:15 88.60 88.63 88.59 88.59 14.8K
11:16 88.58 88.61 88.56 88.61 3.4K
11:17 88.61 88.62 88.57 88.62 2.4K
11:18 88.59 88.68 88.59 88.67 11.7K
11:19 88.68 88.68 88.68 88.68 1.8K
11:20 88.73 88.76 88.73 88.76 8.7K
11:21 88.80 88.80 88.78 88.79 2.8K
11:22 88.78 88.83 88.77 88.83 6.3K
11:23 88.82 88.82 88.82 88.82 1.0K
11:24 88.84 88.84 88.84 88.84 0.9K
11:25 88.85 88.87 88.81 88.87 3.2K
11:26 88.88 88.90 88.88 88.90 1.5K
11:27 88.94 88.95 88.94 88.95 1.7K
11:28 88.96 89.06 88.96 89.04 5.2K
11:29 89.09 89.09 89.09 89.09 1.2K
11:30 89.11 89.11 89.08 89.08 1.0K
11:31 89.08 89.08 89.03 89.03 3.0K
11:32 89.04 89.06 89.04 89.06 3.2K
11:33 89.02 89.05 89.01 89.01 11.2K
11:34 89.01 89.03 89.01 89.03 7.1K
11:35 89.01 89.01 88.92 88.93 62.8K
11:36 88.87 88.88 88.86 88.88 4.3K
11:37 88.87 88.89 88.79 88.79 8.8K
11:38 88.81 88.82 88.74 88.76 4.4K
11:40 88.80 88.82 88.80 88.80 3.2K
11:41 88.79 88.81 88.79 88.80 2.6K
11:42 88.80 88.82 88.79 88.80 2.9K
11:43 88.80 88.80 88.77 88.77 1.2K
11:44 88.75 88.75 88.74 88.74 0.9K
11:45 88.74 88.76 88.72 88.73 2.8K
11:46 88.73 88.78 88.73 88.78 2.9K
11:47 88.77 88.81 88.77 88.81 2.4K
11:48 88.84 88.84 88.78 88.78 4.5K
11:49 88.81 88.86 88.81 88.86 3.8K
11:50 88.89 88.90 88.89 88.90 1.6K
11:51 88.88 88.88 88.56 88.56 11.8K
11:52 88.54 88.54 88.52 88.52 3.2K
11:53 88.53 88.54 88.53 88.54 1.2K
11:54 88.55 88.60 88.55 88.58 5.7K
11:55 88.60 88.60 88.59 88.59 1.7K
11:56 88.60 88.61 88.58 88.59 5.8K
11:57 88.56 88.58 88.56 88.58 3.2K
11:58 88.56 88.56 88.56 88.56 0.5K
11:59 88.56 88.58 88.56 88.58 2.9K
12:00 88.55 88.55 88.53 88.53 1.1K
12:01 88.53 88.57 88.53 88.57 3.5K
12:02 88.58 88.58 88.58 88.58 0.8K
12:03 88.56 88.56 88.55 88.55 0.5K
12:04 88.58 88.58 88.58 88.58 1.4K
12:05 88.53 88.58 88.53 88.58 3.8K
12:06 88.60 88.63 88.60 88.63 2.1K
12:07 88.61 88.62 88.61 88.61 0.8K
12:08 88.65 88.65 88.64 88.64 1.1K
12:09 88.63 88.65 88.63 88.64 2.0K
12:10 88.65 88.66 88.65 88.66 1.8K
12:11 88.67 88.68 88.66 88.68 2.3K
12:12 88.69 88.69 88.69 88.69 0.8K
12:13 88.67 88.67 88.67 88.67 1.1K
12:14 88.63 88.64 88.63 88.64 0.6K
12:15 88.64 88.65 88.64 88.65 2.1K
12:16 88.68 88.68 88.67 88.67 2.1K
12:17 88.68 88.68 88.67 88.67 1.8K
12:18 88.71 88.75 88.71 88.75 4.0K
12:19 88.73 88.76 88.73 88.76 2.2K
12:20 88.76 88.76 88.76 88.76 0.2K
12:21 88.75 88.76 88.72 88.72 1.7K
12:22 88.71 88.73 88.71 88.72 2.5K
12:23 88.74 88.74 88.69 88.69 1.4K
12:24 88.68 88.68 88.68 88.68 0.3K
12:25 88.67 88.67 88.64 88.65 3.6K
12:26 88.61 88.61 88.61 88.61 1.5K
12:27 88.61 88.61 88.57 88.57 2.2K
12:28 88.57 88.57 88.55 88.55 0.5K
12:29 88.59 88.59 88.53 88.53 3.4K
12:30 88.53 88.56 88.47 88.47 7.8K
12:31 88.48 88.51 88.48 88.51 1.0K
12:32 88.55 88.55 88.55 88.55 2.8K
12:33 88.51 88.51 88.51 88.51 1.7K
12:35 88.54 88.54 88.48 88.48 1.2K
12:37 88.50 88.53 88.47 88.53 3.4K
12:39 88.56 88.56 88.55 88.55 0.9K
12:40 88.55 88.55 88.55 88.55 0.7K
12:41 88.52 88.56 88.52 88.56 3.5K
12:42 88.53 88.53 88.50 88.50 1.7K
12:43 88.48 88.53 88.48 88.53 2.3K
12:44 88.52 88.52 88.51 88.51 1.3K
12:45 88.49 88.49 88.49 88.49 0.2K
12:46 88.50 88.50 88.45 88.45 1.4K
12:47 88.44 88.47 88.44 88.47 3.2K
12:48 88.50 88.51 88.50 88.50 2.2K
12:50 88.52 88.54 88.52 88.53 2.5K
12:51 88.52 88.53 88.52 88.53 1.0K
12:52 88.54 88.54 88.53 88.53 0.7K
12:53 88.50 88.50 88.48 88.48 0.8K
12:54 88.49 88.52 88.49 88.52 2.8K
12:55 88.54 88.54 88.54 88.54 0.5K
12:56 88.54 88.54 88.49 88.49 1.7K
12:57 88.51 88.51 88.47 88.49 2.2K
12:58 88.48 88.49 88.48 88.48 1.2K
12:59 88.48 88.50 88.48 88.50 0.9K
13:00 88.48 88.48 88.46 88.46 0.8K
13:01 88.45 88.47 88.45 88.47 1.9K
13:02 88.46 88.46 88.46 88.46 3.0K
13:03 88.52 88.54 88.52 88.54 3.3K
13:04 88.58 88.60 88.58 88.60 1.1K
13:05 88.60 88.60 88.57 88.57 4.0K
13:06 88.57 88.57 88.55 88.57 1.8K
13:07 88.57 88.61 88.55 88.60 4.1K
13:08 88.59 88.62 88.59 88.62 3.3K
13:09 88.61 88.61 88.60 88.60 2.0K
13:10 88.61 88.64 88.61 88.61 5.9K
13:11 88.60 88.65 88.60 88.61 4.8K
13:12 88.58 88.58 88.55 88.55 1.8K
13:13 88.53 88.56 88.53 88.56 1.0K
13:14 88.59 88.63 88.59 88.63 3.8K
13:15 88.64 88.64 88.62 88.62 1.6K
13:16 88.60 88.60 88.60 88.60 0.3K
13:17 88.59 88.59 88.58 88.59 1.4K
13:18 88.58 88.58 88.58 88.58 1.0K
13:19 88.56 88.56 88.54 88.55 1.4K
13:20 88.56 88.60 88.56 88.58 2.3K
13:21 88.61 88.61 88.61 88.61 0.6K
13:22 88.61 88.61 88.54 88.54 1.7K
13:23 88.54 88.54 88.52 88.52 1.8K
13:24 88.50 88.50 88.50 88.50 0.6K
13:25 88.50 88.50 88.45 88.45 1.6K
13:26 88.47 88.50 88.45 88.47 4.5K
13:27 88.46 88.46 88.43 88.43 1.6K
13:28 88.42 88.43 88.42 88.43 2.6K
13:29 88.45 88.46 88.42 88.42 1.4K
13:30 88.42 88.43 88.40 88.40 1.5K
13:31 88.43 88.43 88.40 88.40 2.4K
13:32 88.38 88.39 88.37 88.39 3.1K
13:33 88.33 88.33 88.33 88.33 0.7K
13:34 88.35 88.39 88.35 88.39 3.4K
13:35 88.38 88.38 88.36 88.38 3.1K
13:36 88.40 88.40 88.40 88.40 1.3K
13:37 88.38 88.40 88.38 88.40 1.6K
13:39 88.36 88.41 88.36 88.41 3.7K
13:41 88.41 88.41 88.40 88.41 1.4K
13:42 88.41 88.41 88.40 88.40 3.1K
13:43 88.43 88.43 88.43 88.43 0.9K
13:44 88.44 88.44 88.44 88.44 0.6K
13:45 88.45 88.45 88.45 88.45 0.8K
13:47 88.47 88.47 88.47 88.47 3.3K
13:48 88.50 88.51 88.49 88.51 3.1K
13:49 88.52 88.53 88.52 88.52 1.9K
13:50 88.54 88.54 88.53 88.53 1.0K
13:51 88.54 88.54 88.54 88.54 0.2K
13:52 88.54 88.54 88.53 88.53 1.4K
13:53 88.52 88.56 88.52 88.56 3.0K
13:54 88.54 88.54 88.54 88.54 0.9K
13:56 88.57 88.57 88.57 88.57 1.2K
13:57 88.58 88.63 88.58 88.63 3.0K
13:58 88.63 88.63 88.61 88.61 1.2K
13:59 88.63 88.64 88.59 88.59 1.9K
14:00 88.58 88.60 88.58 88.59 1.3K
14:01 88.58 88.58 88.55 88.55 0.9K
14:02 88.56 88.56 88.56 88.56 1.3K
14:03 88.53 88.56 88.53 88.56 1.4K
14:04 88.55 88.55 88.53 88.55 1.4K
14:05 88.56 88.56 88.56 88.56 3.8K
14:06 88.59 88.59 88.59 88.59 1.0K
14:07 88.58 88.59 88.58 88.59 2.1K
14:08 88.59 88.63 88.59 88.63 7.4K
14:09 88.62 88.64 88.62 88.64 2.3K
14:10 88.69 88.72 88.69 88.72 1.0K
14:11 88.72 88.72 88.69 88.69 1.4K
14:12 88.70 88.71 88.68 88.71 5.6K
14:13 88.71 88.72 88.70 88.70 5.3K
14:14 88.67 88.67 88.67 88.67 0.3K
14:15 88.68 88.68 88.68 88.68 0.6K
14:16 88.69 88.72 88.69 88.72 2.0K
14:17 88.72 88.73 88.72 88.73 1.3K
14:18 88.73 88.74 88.73 88.74 1.2K
14:19 88.75 88.75 88.74 88.74 1.6K
14:20 88.73 88.73 88.71 88.71 2.4K
14:21 88.71 88.71 88.71 88.71 1.0K
14:22 88.71 88.72 88.70 88.71 2.8K
14:23 88.72 88.73 88.71 88.71 3.9K
14:24 88.70 88.70 88.70 88.70 0.5K
14:25 88.71 88.71 88.71 88.71 1.4K
14:26 88.72 88.72 88.71 88.72 1.5K
14:27 88.71 88.74 88.71 88.74 3.3K
14:28 88.74 88.74 88.71 88.71 1.9K
14:29 88.70 88.70 88.70 88.70 0.7K
14:30 88.71 88.72 88.69 88.69 4.3K
14:31 88.70 88.73 88.70 88.73 5.9K
14:32 88.74 88.75 88.74 88.75 2.3K
14:33 88.72 88.77 88.72 88.77 2.0K
14:34 88.82 88.91 88.82 88.91 2.4K
14:35 88.91 88.91 88.91 88.91 1.3K
14:37 88.95 88.95 88.95 88.95 2.0K
14:38 88.96 88.96 88.95 88.95 1.9K
14:39 88.95 88.96 88.94 88.96 1.7K
14:40 88.97 88.97 88.93 88.93 1.4K
14:41 88.96 88.96 88.93 88.93 1.3K
14:42 88.90 88.93 88.89 88.89 1.2K
14:43 88.91 88.91 88.88 88.88 1.4K
14:44 88.89 88.91 88.89 88.91 3.0K
14:45 88.90 88.91 88.90 88.91 0.5K
14:46 88.94 88.97 88.94 88.97 3.7K
14:47 88.95 88.95 88.88 88.88 3.8K
14:48 88.88 88.88 88.88 88.88 1.7K
14:49 88.86 88.86 88.83 88.85 2.5K
14:50 88.87 88.87 88.87 88.87 1.3K
14:51 88.86 88.87 88.85 88.85 1.0K
14:52 88.87 88.90 88.87 88.90 3.3K
14:53 88.87 88.87 88.87 88.87 0.5K
14:54 88.87 88.89 88.85 88.85 2.6K
14:55 88.87 88.87 88.87 88.87 0.7K
14:56 88.88 88.88 88.87 88.87 1.1K
14:57 88.86 88.87 88.86 88.87 4.7K
14:58 88.87 88.87 88.83 88.84 5.7K
14:59 88.88 88.88 88.85 88.85 4.5K
15:00 88.85 88.86 88.85 88.86 2.2K
15:01 88.86 88.87 88.86 88.87 3.0K
15:02 88.83 88.83 88.83 88.83 3.9K
15:03 88.82 88.83 88.81 88.83 7.7K
15:04 88.81 88.81 88.81 88.81 1.1K
15:05 88.80 88.80 88.76 88.76 1.8K
15:06 88.73 88.74 88.72 88.74 6.4K
15:07 88.70 88.70 88.68 88.70 0.9K
15:08 88.64 88.68 88.64 88.68 6.2K
15:09 88.69 88.69 88.69 88.69 3.0K
15:10 88.67 88.67 88.61 88.61 3.7K
15:11 88.61 88.66 88.61 88.66 6.2K
15:12 88.70 88.72 88.70 88.72 0.8K
15:13 88.69 88.76 88.69 88.76 5.6K
15:14 88.82 88.84 88.80 88.83 4.0K
15:15 88.82 88.83 88.82 88.83 1.8K
15:16 88.83 88.83 88.83 88.83 2.4K
15:17 88.82 88.83 88.80 88.80 2.6K
15:18 88.78 88.79 88.78 88.79 1.9K
15:19 88.77 88.80 88.77 88.79 8.7K
15:20 88.76 88.77 88.75 88.75 3.6K
15:21 88.73 88.73 88.73 88.73 1.2K
15:22 88.73 88.79 88.73 88.79 5.2K
15:23 88.77 88.77 88.74 88.74 2.8K
15:24 88.74 88.75 88.73 88.74 3.9K
15:25 88.75 88.75 88.75 88.75 4.1K
15:26 88.74 88.74 88.71 88.71 4.4K
15:27 88.68 88.74 88.68 88.74 3.4K
15:28 88.72 88.72 88.72 88.72 2.0K
15:29 88.72 88.72 88.72 88.72 1.5K
15:30 88.70 88.70 88.66 88.66 3.8K
15:31 88.66 88.69 88.63 88.63 5.7K
15:32 88.64 88.65 88.62 88.65 6.2K
15:33 88.65 88.73 88.65 88.73 3.9K
15:34 88.71 88.74 88.71 88.72 4.5K
15:35 88.72 88.72 88.71 88.73 3.6K
15:36 88.72 88.72 88.68 88.72 6.6K
15:37 88.72 88.73 88.71 88.71 4.0K
15:38 88.71 88.74 88.70 88.74 3.0K
15:39 88.73 88.73 88.66 88.66 3.5K
15:40 88.65 88.65 88.62 88.63 6.7K
15:41 88.70 88.72 88.67 88.72 12.5K
15:42 88.70 88.70 88.67 88.67 2.3K
15:43 88.67 88.69 88.66 88.68 7.2K
15:44 88.67 88.67 88.67 88.67 2.4K
15:45 88.70 88.71 88.70 88.71 4.4K
15:46 88.70 88.72 88.69 88.72 5.0K
15:47 88.70 88.71 88.67 88.71 8.2K
15:48 88.71 88.72 88.68 88.68 5.2K
15:49 88.68 88.75 88.68 88.73 8.4K
15:50 88.72 88.93 88.72 88.93 14.6K
15:51 88.92 88.96 88.91 88.91 8.9K
15:52 88.87 88.88 88.87 88.87 13.7K
15:53 88.89 88.95 88.89 88.95 18.8K
15:54 88.97 88.97 88.91 88.97 24.9K
15:55 89.01 89.02 88.95 88.97 16.7K
15:56 88.98 88.98 88.85 88.86 28.2K
15:57 88.85 88.85 88.79 88.79 17.0K
15:58 88.77 88.79 88.73 88.78 39.6K
15:59 88.78 88.84 88.77 88.82 587.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据