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
2025-09-29 88.95 89.75 88.52 89.59 2.0M
2025-09-26 89.41 89.77 88.30 89.52 2.1M
2025-09-25 89.83 90.25 88.91 89.43 1.2M
2025-09-24 89.14 90.22 89.11 89.76 1.1M
2025-09-23 88.09 89.50 87.98 89.38 1.5M
2025-09-22 89.24 89.34 88.11 88.55 1.1M
2025-09-19 89.58 90.18 89.22 89.94 2.5M
2025-09-18 90.18 90.72 89.08 89.11 1.3M
2025-09-17 89.41 90.71 89.24 90.52 1.7M
2025-09-16 88.23 89.02 87.63 88.76 1.7M
2025-09-15 89.49 89.83 88.65 88.70 1.4M
2025-09-12 90.12 90.86 89.18 89.71 1.1M
2025-09-11 89.20 90.77 89.05 90.06 1.5M
2025-09-10 90.81 90.97 88.33 88.82 2.2M
2025-09-09 89.95 92.42 89.71 91.45 7.2M
2025-09-08 88.77 90.30 87.74 90.11 3.2M
2025-09-05 87.43 89.00 87.39 88.88 2.0M
2025-09-04 87.38 87.62 86.83 87.42 1.5M
2025-09-03 87.20 87.53 86.10 86.67 1.3M
2025-09-02 87.87 88.81 86.83 87.43 2.7M
2025-08-29 88.77 89.33 88.62 88.86 1.6M
2025-08-28 88.34 88.91 87.88 88.83 1.4M
2025-08-27 89.11 89.18 88.20 88.53 1.7M
2025-08-26 89.46 90.09 89.01 89.28 3.0M
2025-08-25 90.22 90.51 89.57 89.65 1.1M
2025-08-22 91.39 91.58 90.16 90.34 1.8M
2025-08-21 92.25 92.32 91.13 91.19 1.4M
2025-08-20 91.10 92.57 91.10 92.50 1.6M
2025-08-19 90.13 90.43 89.53 90.40 2.1M
2025-08-18 90.94 91.24 89.69 89.78 1.5M
2025-08-15 90.65 91.58 90.26 90.70 1.9M
2025-08-14 91.61 91.99 90.30 90.65 1.8M
2025-08-13 92.97 93.07 90.64 91.96 2.8M
2025-08-12 94.81 95.01 93.07 93.22 1.6M
2025-08-11 94.77 95.50 94.26 94.51 1.4M
2025-08-08 93.32 94.79 93.32 94.76 1.5M
2025-08-07 89.87 93.47 89.87 93.22 3.1M
2025-08-06 91.01 92.43 88.79 91.32 4.3M
2025-08-05 97.87 98.78 97.67 98.33 1.9M
2025-08-04 97.13 97.96 97.01 97.88 1.9M
2025-08-01 98.24 98.27 96.69 97.27 1.8M
2025-07-31 98.82 99.04 96.81 96.92 1.6M
2025-07-30 99.02 100.11 98.79 99.25 1.3M
2025-07-29 98.63 99.30 97.76 99.25 1.7M
2025-07-28 99.29 99.38 97.45 98.16 1.6M
2025-07-25 99.84 100.19 99.36 100.04 1.5M
2025-07-24 99.97 100.67 99.66 100.17 1.5M
2025-07-23 99.11 100.23 99.11 99.85 1.6M
2025-07-22 97.78 99.29 97.67 99.17 1.6M
2025-07-21 96.78 97.92 96.72 97.61 1.2M
2025-07-18 96.80 97.71 96.13 96.84 1.2M
2025-07-17 95.50 96.28 95.14 96.13 1.7M
2025-07-16 93.79 95.51 93.67 95.45 1.5M
2025-07-15 95.34 95.34 93.52 93.55 1.1M
2025-07-14 95.59 96.00 95.08 95.49 1.9M
2025-07-11 95.10 95.72 94.43 95.52 1.2M
2025-07-10 95.46 95.65 94.96 95.45 1.4M
2025-07-09 96.34 96.43 94.41 95.86 2.0M
2025-07-08 96.27 96.64 94.70 96.00 2.2M
2025-07-07 96.57 97.23 96.12 96.82 2.2M
2025-07-03 93.82 96.55 93.40 96.52 2.6M
2025-07-02 93.14 94.00 92.98 93.58 2.1M
2025-07-01 92.83 94.35 92.83 93.17 2.0M
2025-06-30 91.10 92.85 90.98 92.72 1.6M
2025-06-27 91.30 91.42 90.67 91.10 1.9M
2025-06-26 92.06 92.60 91.08 91.27 1.7M
2025-06-25 92.13 92.28 91.19 91.56 1.8M
2025-06-24 93.47 93.50 92.31 92.67 1.6M
2025-06-23 92.50 93.72 92.11 92.99 1.9M
2025-06-20 93.57 94.70 92.19 92.57 3.2M
2025-06-18 92.37 93.53 92.35 92.71 1.2M
2025-06-17 92.51 93.14 91.94 92.20 1.4M
2025-06-16 93.50 94.74 92.51 92.79 1.8M
2025-06-13 93.19 93.75 92.69 92.85 1.3M
2025-06-12 93.21 93.61 92.62 93.53 1.5M
2025-06-11 92.66 93.23 92.06 92.86 1.2M
2025-06-10 92.16 92.96 91.95 92.89 1.1M
2025-06-09 92.61 92.80 91.48 92.06 1.5M
2025-06-06 92.07 93.49 92.01 93.31 1.4M
2025-06-05 91.07 92.38 90.50 92.02 2.0M
2025-06-04 91.10 91.50 90.49 90.97 1.4M
2025-06-03 91.65 91.85 90.01 90.84 1.8M
2025-06-02 91.32 91.57 90.04 91.56 1.7M
2025-05-30 91.00 92.73 90.91 91.79 6.7M
2025-05-29 89.52 90.74 88.75 90.65 1.4M
2025-05-28 89.10 89.72 88.75 89.42 3.2M
2025-05-27 90.84 91.20 88.60 88.79 2.7M
2025-05-23 88.45 89.65 88.06 89.45 1.4M
2025-05-22 88.77 89.27 88.31 88.59 1.1M
2025-05-21 88.49 89.16 88.32 88.94 1.3M
2025-05-20 88.69 88.95 88.11 88.56 1.1M
2025-05-19 88.01 89.12 87.84 88.69 1.2M
2025-05-16 86.81 88.44 86.08 88.30 1.7M
2025-05-15 86.91 88.11 86.89 87.81 2.1M
2025-05-14 87.13 87.27 85.65 86.62 1.9M
2025-05-13 87.40 88.14 87.28 87.39 1.5M
2025-05-12 88.84 88.87 86.82 87.67 1.6M
2025-05-09 89.80 90.05 89.35 89.50 1.5M
2025-05-08 91.08 91.37 89.71 89.78 1.5M
2025-05-07 90.63 91.36 90.23 91.05 1.5M
2025-05-06 90.52 90.92 89.80 90.51 1.8M
2025-05-05 89.36 90.03 88.29 89.86 0.9M
2025-05-02 90.65 90.65 89.61 89.71 1.7M
2025-05-01 90.27 90.27 89.31 89.54 1.5M
2025-04-30 89.73 90.92 88.88 90.74 2.0M
2025-04-29 88.06 89.00 87.06 88.93 1.4M
2025-04-28 87.91 88.25 87.32 88.02 1.7M
2025-04-25 88.04 88.46 87.06 87.88 1.5M
2025-04-24 89.48 89.55 88.05 88.15 1.9M
2025-04-23 90.47 90.47 87.95 88.84 3.5M
2025-04-22 89.69 91.04 89.63 90.71 1.8M
2025-04-21 89.02 89.37 87.56 88.47 1.8M
2025-04-17 88.09 89.76 88.04 89.31 1.5M
2025-04-16 90.07 90.67 87.39 87.90 2.9M
2025-04-15 88.24 89.17 88.07 88.32 1.8M
2025-04-14 86.91 88.16 86.90 87.96 1.7M
2025-04-11 86.56 87.15 85.60 86.60 2.8M
2025-04-10 86.46 86.59 83.95 84.99 3.3M
2025-04-09 83.47 85.88 81.00 85.09 6.6M
2025-04-08 84.64 85.18 81.41 81.84 3.1M
2025-04-07 82.38 85.77 82.25 82.99 4.1M
2025-04-04 89.37 89.65 83.90 83.93 3.9M
2025-04-03 89.30 91.29 89.07 89.82 3.8M
2025-04-02 86.87 87.48 86.50 87.41 2.0M
2025-04-01 86.86 87.28 85.98 87.18 2.0M
2025-03-31 86.50 87.40 86.41 87.03 3.0M
2025-03-28 86.92 87.44 85.73 86.30 3.3M
2025-03-27 84.95 86.40 84.95 86.26 2.4M
2025-03-26 83.95 85.60 83.21 85.37 3.1M
2025-03-25 84.34 84.65 83.62 84.14 5.2M
2025-03-24 85.18 85.81 83.40 83.79 3.3M
2025-03-21 85.40 87.07 84.46 84.92 13.2M
2025-03-20 86.07 86.49 85.47 85.56 3.4M
2025-03-19 85.56 85.86 84.77 85.68 3.8M
2025-03-18 84.50 85.96 84.46 85.59 4.0M
2025-03-17 84.07 85.13 83.82 84.74 2.9M
2025-03-14 82.28 83.55 82.03 83.40 1.8M
2025-03-13 82.52 82.98 81.93 82.28 2.2M
2025-03-12 83.60 84.02 82.29 82.92 2.8M
2025-03-11 80.95 83.83 80.70 83.37 3.7M
2025-03-10 82.21 83.45 80.72 80.95 4.1M
2025-03-07 84.27 84.58 81.72 82.40 4.1M
2025-03-06 84.27 85.09 83.86 84.45 3.0M
2025-03-05 83.50 84.73 82.70 84.69 4.6M
2025-03-04 88.00 88.16 85.75 85.82 2.4M
2025-03-03 86.36 87.73 86.21 86.92 1.9M
2025-02-28 86.82 87.21 85.66 86.26 2.2M
2025-02-27 85.51 86.48 85.22 86.12 2.2M
2025-02-26 87.43 87.74 85.74 86.08 2.0M
2025-02-25 87.01 88.15 86.74 87.55 2.3M
2025-02-24 87.41 88.39 87.06 87.20 2.4M
2025-02-21 87.01 87.59 86.57 87.29 1.8M
2025-02-20 86.26 86.83 86.20 86.55 1.8M
2025-02-19 86.38 87.03 86.11 86.85 1.5M
2025-02-18 84.90 86.98 84.61 86.74 3.0M
2025-02-14 82.74 85.61 82.74 84.90 2.5M
2025-02-13 82.74 82.95 81.79 82.71 2.4M
2025-02-12 81.24 81.52 80.70 81.39 1.6M
2025-02-11 80.57 81.60 80.15 81.53 1.4M
2025-02-10 80.48 80.63 80.04 80.42 1.5M
2025-02-07 80.41 80.55 79.65 80.03 1.3M
2025-02-06 80.52 80.52 79.39 80.11 1.5M
2025-02-05 78.06 79.16 78.00 79.12 1.6M
2025-02-04 77.79 78.54 77.40 77.87 1.5M
2025-02-03 77.84 78.41 76.97 78.16 1.3M
2025-01-31 78.88 79.29 78.31 78.55 1.5M
2025-01-30 79.04 79.50 78.81 79.32 1.1M
2025-01-29 77.47 78.57 77.47 78.18 1.0M
2025-01-28 77.63 78.38 77.21 77.56 1.7M
2025-01-27 76.79 78.58 76.60 78.23 2.3M
2025-01-24 76.27 76.95 76.04 76.78 1.4M
2025-01-23 77.09 77.20 76.24 76.31 1.7M
2025-01-22 77.80 78.11 77.00 77.06 1.2M
2025-01-21 77.77 78.59 77.27 77.64 1.8M
2025-01-17 77.69 78.19 76.70 77.07 2.0M
2025-01-16 76.27 76.47 74.84 75.96 1.7M
2025-01-15 76.24 76.42 75.36 75.69 2.6M
2025-01-14 74.03 75.35 73.78 75.29 1.7M
2025-01-13 73.51 74.43 73.40 73.75 1.7M
2025-01-10 75.44 76.25 73.59 73.71 2.0M
2025-01-08 75.52 75.98 75.13 75.91 1.7M
2025-01-07 76.24 76.68 75.71 75.84 1.4M
2025-01-06 76.89 77.08 75.61 75.69 0.9M
2025-01-03 76.94 77.24 76.10 76.15 0.8M
2025-01-02 76.96 77.54 76.30 76.55 1.3M