可口可乐企业

CCEP
🏛️ 美国 →
89.59
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 66.42 66.94 66.14 66.74 1.1M
2023-12-28 66.59 66.98 66.57 66.82 1.2M
2023-12-27 66.21 66.74 66.00 66.74 1.0M
2023-12-26 65.89 66.28 65.66 66.17 1.1M
2023-12-22 65.47 66.23 65.40 65.94 1.7M
2023-12-21 65.00 65.47 64.75 65.23 1.9M
2023-12-20 64.98 65.27 64.44 64.47 3.4M
2023-12-19 65.42 65.87 64.97 65.17 2.7M
2023-12-18 64.73 65.26 64.02 65.15 2.7M
2023-12-15 64.98 65.25 63.80 64.69 30.1M
2023-12-14 64.76 65.50 64.65 64.93 3.2M
2023-12-13 64.05 65.43 63.97 65.31 2.4M
2023-12-12 63.60 64.52 62.93 64.20 2.5M
2023-12-11 63.71 63.95 63.36 63.39 3.2M
2023-12-08 63.58 63.89 63.21 63.41 1.4M
2023-12-07 63.43 64.25 63.34 64.02 2.2M
2023-12-06 62.31 63.69 62.00 63.63 2.2M
2023-12-05 61.76 62.30 61.13 62.28 1.6M
2023-12-04 61.33 62.14 60.90 62.00 1.7M
2023-12-01 60.44 60.59 59.89 60.33 1.0M
2023-11-30 59.60 60.68 59.31 60.64 2.7M
2023-11-29 60.47 60.51 59.45 59.70 1.3M
2023-11-28 60.25 60.56 59.34 60.04 2.0M
2023-11-27 61.07 61.16 60.29 60.44 1.4M
2023-11-24 61.07 61.51 61.03 61.24 0.7M
2023-11-22 61.10 61.39 60.98 61.01 0.9M
2023-11-21 61.20 61.34 60.77 60.81 1.1M
2023-11-20 60.15 61.20 59.75 61.01 1.1M
2023-11-17 60.11 60.14 59.65 60.08 1.1M
2023-11-16 60.07 60.44 59.64 60.16 0.9M
2023-11-15 61.43 61.56 60.78 61.53 1.1M
2023-11-14 61.50 61.59 61.00 61.46 0.8M
2023-11-13 60.35 61.49 60.35 61.07 0.7M
2023-11-10 60.58 60.88 59.65 60.78 0.8M
2023-11-09 61.25 61.32 60.44 60.63 1.1M
2023-11-08 61.53 61.53 60.47 60.77 1.2M
2023-11-07 60.64 61.45 60.51 61.40 1.9M
2023-11-06 60.27 60.95 60.17 60.67 1.1M
2023-11-03 60.86 61.42 60.47 60.47 1.4M
2023-11-02 59.69 60.23 58.95 60.19 1.9M
2023-11-01 57.62 59.71 57.48 59.44 1.9M
2023-10-31 58.63 58.89 57.98 58.51 1.2M
2023-10-30 58.40 58.73 58.25 58.45 1.1M
2023-10-27 58.46 58.67 57.72 57.92 0.5M
2023-10-26 58.82 59.34 58.54 58.64 1.0M
2023-10-25 58.91 59.20 58.58 58.78 0.8M
2023-10-24 58.27 59.00 58.01 58.66 1.5M
2023-10-23 56.80 58.18 56.45 57.58 1.5M
2023-10-20 57.67 58.05 56.94 57.12 1.3M
2023-10-19 57.95 58.55 57.29 57.83 1.3M
2023-10-18 58.59 58.84 57.81 57.82 1.3M
2023-10-17 58.26 59.11 58.17 58.62 1.3M
2023-10-16 57.89 58.80 57.78 58.33 1.0M
2023-10-13 57.40 58.04 57.23 58.00 1.2M
2023-10-12 58.27 58.28 57.08 57.75 1.5M
2023-10-11 58.71 58.82 57.77 58.43 1.6M
2023-10-10 58.23 59.03 58.04 58.73 1.5M
2023-10-09 58.43 58.56 57.01 57.60 1.8M
2023-10-06 57.90 59.12 56.28 58.88 3.5M
2023-10-05 60.59 61.04 58.46 58.52 1.5M
2023-10-04 59.87 61.21 59.79 61.18 1.4M
2023-10-03 60.21 60.82 59.47 59.69 1.4M
2023-10-02 62.14 62.14 60.59 61.01 1.6M
2023-09-29 63.13 63.43 62.31 62.48 1.2M
2023-09-28 62.50 63.28 62.36 62.80 1.5M
2023-09-27 63.01 63.05 61.96 62.31 1.3M
2023-09-26 62.75 62.86 62.25 62.67 1.3M
2023-09-25 63.00 63.59 62.82 63.31 1.6M
2023-09-22 63.19 63.90 63.08 63.52 1.0M
2023-09-21 63.74 63.98 63.10 63.20 1.4M
2023-09-20 63.35 64.25 63.24 64.13 2.3M
2023-09-19 63.11 63.32 62.82 63.02 0.8M
2023-09-18 62.82 63.39 62.55 63.17 1.1M
2023-09-15 62.98 62.98 62.33 62.60 1.7M
2023-09-14 62.10 63.29 61.95 63.12 1.3M
2023-09-13 61.60 62.19 61.57 62.07 0.9M
2023-09-12 61.74 62.20 61.48 61.76 0.9M
2023-09-11 61.33 62.57 61.29 62.38 0.9M
2023-09-08 61.22 61.52 61.02 61.33 0.8M
2023-09-07 61.76 62.25 61.00 61.28 1.4M
2023-09-06 61.94 62.43 61.77 61.98 0.9M
2023-09-05 62.06 62.14 61.59 61.96 1.1M
2023-09-01 63.82 64.11 62.06 62.32 1.2M
2023-08-31 64.42 64.97 63.87 64.11 2.4M
2023-08-30 64.33 64.88 64.33 64.62 1.0M
2023-08-29 63.04 64.24 62.99 64.14 1.0M
2023-08-28 63.49 63.58 62.68 62.84 1.0M
2023-08-25 63.17 63.56 62.82 63.48 0.6M
2023-08-24 62.99 63.70 62.77 62.84 0.7M
2023-08-23 62.79 63.22 62.55 62.86 0.9M
2023-08-22 61.92 62.84 61.64 62.75 0.9M
2023-08-21 62.74 62.78 61.96 62.16 0.7M
2023-08-18 62.17 62.69 61.85 62.57 0.5M
2023-08-17 63.02 63.09 62.19 62.28 1.1M
2023-08-16 63.27 63.55 62.75 62.83 1.0M
2023-08-15 64.05 64.12 63.18 63.21 0.6M
2023-08-14 64.23 64.52 63.89 64.20 0.6M
2023-08-11 63.65 64.58 63.51 64.57 0.8M
2023-08-10 64.41 64.89 63.96 64.21 0.7M
2023-08-09 63.97 64.22 63.71 63.95 0.7M
2023-08-08 64.85 65.13 63.91 64.00 1.1M
2023-08-07 63.84 65.08 63.76 65.04 1.2M
2023-08-04 64.41 64.90 63.73 63.74 1.2M
2023-08-03 63.96 64.38 63.30 64.02 1.2M
2023-08-02 65.61 66.36 64.20 64.41 2.0M
2023-08-01 63.19 63.61 62.71 63.13 1.2M
2023-07-31 63.30 63.81 63.16 63.39 0.9M
2023-07-28 63.94 64.12 63.71 63.99 1.2M
2023-07-27 64.81 64.81 63.75 63.86 1.1M
2023-07-26 64.60 64.67 64.06 64.54 1.2M
2023-07-25 64.82 65.21 64.64 64.99 0.8M
2023-07-24 64.90 64.90 64.00 64.73 0.8M
2023-07-21 65.27 65.42 64.77 64.91 1.0M
2023-07-20 64.77 65.19 64.71 65.05 0.8M
2023-07-19 65.00 65.11 64.49 64.76 0.9M
2023-07-18 65.24 65.44 64.09 64.61 0.8M
2023-07-17 65.37 65.88 64.97 65.14 0.8M
2023-07-14 65.76 66.00 65.50 65.56 1.1M
2023-07-13 64.92 65.77 64.69 65.70 1.0M
2023-07-12 64.79 65.01 64.15 64.47 0.9M
2023-07-11 64.21 64.50 63.14 63.99 1.0M
2023-07-10 64.78 65.03 64.09 64.18 0.9M
2023-07-07 65.85 65.95 64.34 64.49 1.3M
2023-07-06 64.92 65.46 64.71 65.18 0.9M
2023-07-05 64.54 65.71 64.45 65.45 1.3M
2023-07-03 64.37 64.93 64.03 64.83 0.5M
2023-06-30 64.09 64.58 64.07 64.43 1.2M
2023-06-29 64.01 64.11 63.62 63.85 0.6M
2023-06-28 64.37 64.63 63.57 64.01 0.8M
2023-06-27 64.16 64.80 63.95 64.75 0.8M
2023-06-26 64.85 64.85 63.96 64.06 1.0M
2023-06-23 65.62 65.71 65.02 65.04 0.7M
2023-06-22 64.73 65.96 64.59 65.84 1.0M
2023-06-21 64.75 65.04 64.59 64.73 0.9M
2023-06-20 65.26 65.50 64.80 65.17 1.9M
2023-06-16 65.77 65.93 65.04 65.35 2.0M
2023-06-15 65.84 66.42 65.58 65.62 1.0M
2023-06-14 64.82 66.06 64.81 65.46 1.2M
2023-06-13 64.96 65.30 64.31 64.81 1.6M
2023-06-12 63.86 64.83 63.61 64.66 1.2M
2023-06-09 63.41 63.85 63.38 63.73 0.8M
2023-06-08 62.66 63.75 62.57 63.73 0.7M
2023-06-07 62.55 63.07 62.55 62.69 0.9M
2023-06-06 63.45 63.45 62.11 62.31 0.8M
2023-06-05 63.12 63.56 63.06 63.45 0.8M
2023-06-02 62.59 63.60 62.45 63.48 0.7M
2023-06-01 62.63 63.02 62.30 62.70 0.9M
2023-05-31 61.82 62.65 61.36 62.39 3.2M
2023-05-30 62.43 62.71 61.96 62.06 1.1M
2023-05-26 63.14 63.37 62.64 62.88 1.0M
2023-05-25 63.48 63.77 62.70 62.92 1.3M
2023-05-24 64.08 64.23 63.35 63.88 0.8M
2023-05-23 64.53 64.60 64.01 64.35 1.0M
2023-05-22 65.96 66.13 64.47 64.73 1.5M
2023-05-19 66.12 66.32 65.41 65.76 1.1M
2023-05-18 65.95 66.04 65.27 65.75 0.8M
2023-05-17 66.53 66.59 65.76 66.29 1.0M
2023-05-16 65.94 66.79 65.85 66.69 1.3M
2023-05-15 65.78 66.19 65.49 66.12 1.1M
2023-05-12 65.81 65.93 65.06 65.50 1.0M
2023-05-11 65.37 65.95 64.84 65.92 1.3M
2023-05-10 65.83 66.32 65.58 65.99 1.0M
2023-05-09 65.13 66.03 65.08 65.90 1.4M
2023-05-08 65.66 65.76 65.19 65.29 0.7M
2023-05-05 65.48 65.85 65.25 65.60 1.3M
2023-05-04 65.70 66.35 65.59 66.00 1.0M
2023-05-03 65.53 66.36 65.38 65.45 1.3M
2023-05-02 64.31 65.34 63.94 65.26 2.2M
2023-05-01 64.51 65.40 64.44 64.76 0.6M
2023-04-28 63.75 64.61 63.57 64.47 1.4M
2023-04-27 64.09 64.57 63.71 64.48 1.2M
2023-04-26 63.58 64.12 63.47 64.01 1.1M
2023-04-25 62.36 63.77 62.36 63.28 1.1M
2023-04-24 61.86 62.39 61.82 62.20 1.3M
2023-04-21 61.99 62.44 61.63 61.78 1.1M
2023-04-20 60.54 61.84 60.54 61.58 1.0M
2023-04-19 61.08 61.27 60.80 61.06 0.9M
2023-04-18 60.14 61.18 59.99 61.10 1.1M
2023-04-17 60.00 60.13 59.77 60.13 0.7M
2023-04-14 60.17 60.19 59.73 59.88 0.7M
2023-04-13 59.71 60.15 59.34 59.99 1.0M
2023-04-12 59.11 59.72 58.97 59.39 0.7M
2023-04-11 58.71 59.42 58.56 59.29 1.0M
2023-04-10 58.35 58.83 58.17 58.80 0.5M
2023-04-06 58.78 59.00 58.39 58.74 0.7M
2023-04-05 59.08 59.31 58.50 58.62 0.9M
2023-04-04 59.53 59.76 58.58 58.89 0.9M
2023-04-03 59.04 59.61 58.88 59.57 0.9M
2023-03-31 58.74 59.22 58.51 59.19 1.2M
2023-03-30 58.23 58.55 58.02 58.24 1.0M
2023-03-29 57.71 57.94 57.53 57.86 0.7M
2023-03-28 57.06 57.45 56.86 57.07 0.7M
2023-03-27 56.94 57.47 56.94 57.29 1.0M
2023-03-24 56.57 56.97 56.01 56.78 0.9M
2023-03-23 56.89 57.10 56.32 56.63 1.2M
2023-03-22 56.79 57.51 56.61 56.64 1.0M
2023-03-21 56.32 56.87 56.25 56.68 1.2M
2023-03-20 55.81 56.33 55.49 56.13 1.1M
2023-03-17 56.28 56.28 54.93 55.09 2.2M
2023-03-16 55.75 56.74 55.17 56.58 1.6M
2023-03-15 55.08 55.84 54.75 55.82 2.4M
2023-03-14 55.58 56.51 55.32 56.35 2.0M
2023-03-13 53.74 55.43 53.62 55.20 2.4M
2023-03-10 54.16 54.61 53.53 54.05 1.3M
2023-03-09 54.78 54.92 53.93 54.11 1.0M
2023-03-08 55.09 55.45 54.62 54.90 0.6M
2023-03-07 55.81 55.81 54.76 55.02 0.8M
2023-03-06 55.74 56.22 55.70 55.90 0.7M
2023-03-03 55.76 56.08 55.34 55.93 0.6M
2023-03-02 54.81 55.76 54.81 55.66 0.6M
2023-03-01 55.42 55.61 54.21 54.82 1.5M
2023-02-28 55.86 55.87 54.93 55.00 1.2M
2023-02-27 56.06 56.47 55.69 55.87 0.7M
2023-02-24 55.48 55.97 55.00 55.97 0.9M
2023-02-23 55.09 56.13 54.99 55.95 1.2M
2023-02-22 54.87 55.28 54.52 54.90 1.4M
2023-02-21 55.52 55.82 54.48 54.92 1.2M
2023-02-17 56.06 56.53 55.61 56.23 1.4M
2023-02-16 55.65 57.12 55.10 56.73 1.4M
2023-02-15 56.25 56.68 55.75 56.17 1.6M
2023-02-14 56.23 56.95 55.82 55.95 1.5M
2023-02-13 54.93 56.02 54.93 55.85 1.2M
2023-02-10 54.98 55.04 54.45 54.61 0.9M
2023-02-09 55.69 55.93 54.91 55.04 0.8M
2023-02-08 54.51 56.00 54.51 55.16 1.5M
2023-02-07 54.60 55.00 54.23 54.65 1.4M
2023-02-06 55.48 55.66 54.98 55.07 1.1M
2023-02-03 56.13 56.14 55.43 55.87 0.7M
2023-02-02 56.35 56.70 56.01 56.22 1.2M
2023-02-01 56.11 56.83 55.53 56.66 1.2M
2023-01-31 55.47 56.32 55.37 56.22 1.8M
2023-01-30 54.97 55.60 54.79 55.32 1.1M
2023-01-27 55.38 55.48 54.90 55.09 0.7M
2023-01-26 55.91 55.97 55.35 55.75 0.8M
2023-01-25 55.19 56.06 55.04 56.04 0.7M
2023-01-24 55.41 55.62 54.92 55.25 0.7M
2023-01-23 55.79 55.95 55.21 55.37 0.7M
2023-01-20 56.04 56.04 55.42 55.73 0.9M
2023-01-19 56.03 56.31 55.73 55.80 0.9M
2023-01-18 57.00 57.03 56.08 56.14 1.7M
2023-01-17 56.44 57.64 56.40 57.12 1.4M
2023-01-13 55.98 56.33 55.84 56.29 1.1M
2023-01-12 56.34 56.70 55.78 56.09 1.7M
2023-01-11 56.03 56.21 55.61 56.03 1.0M
2023-01-10 56.17 56.29 55.78 56.00 1.1M
2023-01-09 56.81 57.31 56.25 56.38 1.0M
2023-01-06 56.20 56.96 56.02 56.83 0.7M
2023-01-05 55.44 56.43 55.41 55.92 1.5M
2023-01-04 55.13 55.91 54.66 55.66 1.5M
2023-01-03 55.43 55.67 53.97 54.36 1.2M