百胜中国控股有限公司

YUMC
🏛️ 美国 →
43.12
最后更新: 2025-10-01
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 43.10 43.20 43.10 43.10 16.6K
09:31 43.10 43.17 43.10 43.17 5.6K
09:32 43.26 43.26 43.22 43.22 2.5K
09:33 43.20 43.27 43.20 43.25 3.2K
09:34 43.27 43.30 43.27 43.27 5.5K
09:35 43.23 43.23 43.23 43.23 0.2K
09:36 43.23 43.27 43.23 43.27 2.1K
09:37 43.23 43.25 43.23 43.24 2.8K
09:38 43.24 43.25 43.24 43.25 2.2K
09:39 43.27 43.27 43.22 43.23 4.3K
09:40 43.19 43.19 43.16 43.16 2.1K
09:41 43.19 43.27 43.19 43.25 6.1K
09:42 43.27 43.30 43.26 43.28 5.4K
09:43 43.29 43.37 43.29 43.36 10.8K
09:44 43.37 43.45 43.37 43.45 3.6K
09:45 43.43 43.47 43.42 43.45 5.4K
09:46 43.46 43.46 43.38 43.38 4.1K
09:47 43.41 43.42 43.41 43.42 2.3K
09:48 43.39 43.43 43.39 43.39 8.9K
09:49 43.42 43.43 43.40 43.42 1.9K
09:50 43.43 43.43 43.41 43.43 2.1K
09:51 43.42 43.44 43.42 43.43 4.1K
09:52 43.43 43.46 43.42 43.44 7.2K
09:53 43.37 43.38 43.37 43.37 7.0K
09:54 43.36 43.36 43.35 43.35 1.2K
09:55 43.37 43.41 43.37 43.40 4.7K
09:56 43.38 43.40 43.38 43.39 0.8K
09:57 43.40 43.40 43.38 43.38 2.5K
09:58 43.35 43.35 43.33 43.35 3.5K
09:59 43.36 43.36 43.36 43.36 0.8K
10:00 43.34 43.34 43.31 43.31 1.8K
10:01 43.31 43.31 43.24 43.25 6.4K
10:02 43.26 43.28 43.25 43.25 1.8K
10:03 43.26 43.30 43.25 43.30 3.1K
10:04 43.30 43.33 43.30 43.33 1.8K
10:05 43.33 43.33 43.31 43.32 2.4K
10:06 43.33 43.34 43.31 43.31 4.1K
10:07 43.31 43.31 43.26 43.26 2.4K
10:08 43.26 43.30 43.26 43.30 1.1K
10:09 43.30 43.32 43.30 43.32 1.3K
10:10 43.31 43.34 43.31 43.34 4.7K
10:11 43.38 43.38 43.36 43.38 3.0K
10:12 43.36 43.36 43.35 43.35 3.0K
10:13 43.34 43.34 43.33 43.33 4.9K
10:14 43.34 43.35 43.34 43.35 1.4K
10:15 43.36 43.37 43.36 43.37 0.9K
10:16 43.37 43.38 43.37 43.38 1.5K
10:17 43.36 43.36 43.33 43.33 4.4K
10:18 43.32 43.33 43.32 43.33 0.7K
10:19 43.32 43.34 43.32 43.34 3.3K
10:20 43.36 43.38 43.36 43.38 1.6K
10:21 43.40 43.40 43.39 43.40 2.6K
10:22 43.40 43.41 43.40 43.41 2.9K
10:23 43.42 43.47 43.42 43.47 3.1K
10:24 43.46 43.46 43.46 43.46 1.6K
10:25 43.44 43.44 43.42 43.42 1.2K
10:26 43.43 43.43 43.40 43.40 1.0K
10:27 43.42 43.42 43.42 43.42 0.3K
10:28 43.42 43.43 43.42 43.42 2.4K
10:29 43.42 43.43 43.42 43.42 1.7K
10:30 43.45 43.46 43.45 43.46 1.5K
10:31 43.48 43.48 43.44 43.44 3.1K
10:32 43.44 43.44 43.43 43.43 2.4K
10:33 43.43 43.43 43.42 43.42 0.4K
10:34 43.43 43.43 43.43 43.43 2.6K
10:35 43.42 43.47 43.41 43.45 10.9K
10:36 43.42 43.43 43.42 43.43 1.0K
10:37 43.44 43.48 43.44 43.44 4.7K
10:38 43.44 43.46 43.44 43.46 2.8K
10:39 43.46 43.46 43.46 43.46 1.3K
10:40 43.45 43.45 43.44 43.44 1.2K
10:41 43.43 43.43 43.43 43.43 0.9K
10:42 43.42 43.43 43.42 43.43 1.4K
10:43 43.43 43.44 43.43 43.44 2.2K
10:44 43.44 43.45 43.44 43.45 1.1K
10:45 43.44 43.45 43.44 43.45 4.3K
10:46 43.46 43.46 43.39 43.39 5.1K
10:47 43.39 43.39 43.39 43.39 1.3K
10:48 43.44 43.45 43.44 43.45 2.1K
10:49 43.46 43.47 43.46 43.47 0.8K
10:50 43.45 43.45 43.43 43.43 3.1K
10:51 43.43 43.44 43.43 43.44 1.2K
10:52 43.43 43.44 43.43 43.44 1.4K
10:53 43.45 43.46 43.45 43.45 1.8K
10:54 43.45 43.45 43.44 43.44 3.9K
10:55 43.43 43.43 43.43 43.43 1.1K
10:56 43.43 43.45 43.43 43.45 1.2K
10:57 43.45 43.45 43.44 43.44 2.3K
10:58 43.45 43.45 43.44 43.44 0.8K
10:59 43.44 43.44 43.44 43.44 0.8K
11:00 43.44 43.44 43.41 43.41 3.5K
11:01 43.41 43.41 43.36 43.36 3.4K
11:02 43.36 43.39 43.36 43.39 1.1K
11:03 43.38 43.38 43.37 43.37 3.6K
11:04 43.37 43.37 43.35 43.35 1.5K
11:05 43.33 43.33 43.32 43.32 1.8K
11:06 43.30 43.31 43.30 43.31 0.7K
11:07 43.31 43.31 43.29 43.29 1.8K
11:08 43.28 43.29 43.28 43.29 8.3K
11:09 43.31 43.31 43.31 43.31 1.1K
11:10 43.31 43.31 43.31 43.31 0.9K
11:11 43.31 43.32 43.31 43.32 0.8K
11:12 43.29 43.29 43.25 43.26 7.2K
11:13 43.25 43.25 43.21 43.21 1.9K
11:14 43.21 43.21 43.21 43.21 0.8K
11:15 43.22 43.22 43.22 43.22 2.6K
11:16 43.21 43.22 43.21 43.22 2.6K
11:17 43.22 43.23 43.22 43.23 1.4K
11:18 43.22 43.22 43.22 43.22 1.4K
11:19 43.22 43.22 43.22 43.22 0.7K
11:20 43.20 43.20 43.20 43.20 3.4K
11:21 43.19 43.19 43.17 43.18 3.7K
11:22 43.18 43.18 43.18 43.18 0.9K
11:23 43.18 43.19 43.18 43.19 2.9K
11:24 43.21 43.21 43.21 43.21 0.3K
11:25 43.22 43.22 43.22 43.22 1.4K
11:26 43.23 43.23 43.21 43.21 1.5K
11:27 43.23 43.23 43.23 43.23 0.3K
11:28 43.22 43.22 43.21 43.22 3.5K
11:29 43.22 43.22 43.22 43.22 1.6K
11:30 43.22 43.22 43.22 43.22 1.2K
11:31 43.21 43.22 43.21 43.22 2.0K
11:33 43.23 43.23 43.23 43.23 1.0K
11:34 43.22 43.22 43.22 43.22 1.7K
11:35 43.22 43.22 43.22 43.22 0.4K
11:36 43.21 43.21 43.21 43.21 1.4K
11:37 43.22 43.22 43.22 43.22 1.3K
11:39 43.21 43.22 43.21 43.22 1.9K
11:40 43.22 43.23 43.22 43.23 2.1K
11:41 43.24 43.25 43.24 43.25 1.2K
11:42 43.26 43.27 43.26 43.27 2.3K
11:43 43.27 43.28 43.27 43.28 1.2K
11:44 43.23 43.23 43.23 43.23 2.8K
11:45 43.23 43.24 43.23 43.24 1.9K
11:46 43.25 43.25 43.23 43.23 2.4K
11:47 43.25 43.28 43.25 43.28 2.9K
11:48 43.27 43.27 43.27 43.27 0.7K
11:49 43.26 43.26 43.26 43.26 0.7K
11:50 43.25 43.25 43.25 43.25 0.8K
11:51 43.25 43.25 43.25 43.25 1.1K
11:52 43.26 43.26 43.26 43.26 0.4K
11:53 43.26 43.26 43.26 43.26 0.1K
11:54 43.27 43.27 43.26 43.26 1.0K
11:55 43.25 43.25 43.25 43.25 0.9K
11:56 43.25 43.25 43.24 43.24 2.1K
11:59 43.25 43.26 43.25 43.26 0.6K
12:00 43.25 43.26 43.25 43.26 0.5K
12:01 43.26 43.27 43.26 43.27 1.5K
12:02 43.26 43.27 43.26 43.27 0.9K
12:03 43.26 43.27 43.26 43.27 0.6K
12:05 43.27 43.28 43.27 43.28 2.3K
12:07 43.29 43.29 43.29 43.29 1.5K
12:08 43.28 43.28 43.28 43.28 1.9K
12:09 43.28 43.29 43.28 43.29 1.9K
12:10 43.30 43.30 43.30 43.30 1.1K
12:11 43.29 43.29 43.29 43.29 0.8K
12:12 43.28 43.28 43.26 43.27 1.5K
12:13 43.28 43.28 43.28 43.28 1.3K
12:14 43.27 43.27 43.27 43.27 0.2K
12:15 43.27 43.29 43.27 43.29 1.7K
12:16 43.29 43.29 43.29 43.29 0.5K
12:17 43.28 43.28 43.28 43.28 2.1K
12:18 43.26 43.26 43.26 43.26 0.3K
12:19 43.27 43.27 43.26 43.26 1.1K
12:20 43.26 43.26 43.26 43.26 0.7K
12:21 43.26 43.26 43.26 43.26 0.8K
12:22 43.26 43.26 43.24 43.24 2.2K
12:23 43.24 43.24 43.24 43.24 1.3K
12:25 43.25 43.25 43.25 43.25 0.1K
12:26 43.25 43.25 43.24 43.24 2.2K
12:27 43.24 43.24 43.24 43.24 0.4K
12:28 43.24 43.24 43.23 43.23 1.6K
12:29 43.22 43.23 43.22 43.23 2.4K
12:30 43.25 43.25 43.25 43.25 1.6K
12:31 43.25 43.25 43.24 43.24 0.8K
12:32 43.24 43.24 43.23 43.23 1.6K
12:33 43.23 43.23 43.23 43.23 0.3K
12:34 43.23 43.23 43.22 43.22 1.6K
12:35 43.21 43.21 43.21 43.21 1.1K
12:38 43.19 43.19 43.18 43.19 0.7K
12:39 43.19 43.19 43.19 43.19 0.6K
12:40 43.19 43.19 43.18 43.18 1.7K
12:41 43.18 43.18 43.18 43.18 1.0K
12:42 43.19 43.19 43.19 43.19 0.3K
12:43 43.19 43.19 43.19 43.19 0.9K
12:44 43.19 43.19 43.19 43.19 1.7K
12:45 43.19 43.19 43.19 43.19 1.8K
12:48 43.20 43.20 43.18 43.19 3.4K
12:49 43.19 43.19 43.19 43.19 0.2K
12:51 43.19 43.19 43.18 43.18 2.2K
12:52 43.20 43.20 43.20 43.20 0.4K
12:53 43.19 43.20 43.19 43.20 1.6K
12:54 43.20 43.20 43.20 43.20 0.5K
12:55 43.20 43.20 43.20 43.20 1.4K
12:57 43.20 43.20 43.20 43.20 0.9K
12:59 43.20 43.20 43.20 43.20 1.2K
13:00 43.19 43.21 43.19 43.21 1.3K
13:01 43.22 43.22 43.22 43.22 0.4K
13:02 43.20 43.20 43.20 43.20 1.4K
13:04 43.19 43.20 43.19 43.20 0.6K
13:05 43.20 43.20 43.20 43.20 0.8K
13:06 43.19 43.19 43.19 43.19 3.0K
13:08 43.20 43.20 43.20 43.20 0.3K
13:09 43.20 43.20 43.20 43.20 0.7K
13:11 43.20 43.20 43.19 43.19 1.1K
13:12 43.19 43.19 43.19 43.19 3.1K
13:13 43.19 43.19 43.19 43.19 0.3K
13:14 43.19 43.23 43.19 43.23 6.8K
13:15 43.21 43.21 43.20 43.20 1.3K
13:16 43.18 43.18 43.18 43.18 1.8K
13:17 43.20 43.20 43.20 43.20 0.7K
13:18 43.20 43.20 43.20 43.20 0.3K
13:19 43.19 43.19 43.19 43.19 0.1K
13:20 43.16 43.16 43.15 43.15 3.4K
13:21 43.13 43.13 43.12 43.12 2.2K
13:24 43.11 43.11 43.11 43.11 0.7K
13:25 43.11 43.12 43.11 43.11 1.5K
13:26 43.11 43.11 43.08 43.08 3.9K
13:27 43.08 43.08 43.06 43.06 2.4K
13:28 43.06 43.06 43.06 43.06 1.7K
13:29 43.05 43.05 43.03 43.04 6.7K
13:30 43.04 43.05 43.04 43.05 6.0K
13:31 43.04 43.04 43.03 43.04 1.0K
13:32 43.04 43.04 43.02 43.03 5.0K
13:33 43.04 43.04 43.04 43.04 0.6K
13:34 43.04 43.04 43.01 43.02 3.1K
13:35 43.02 43.02 43.02 43.02 0.3K
13:36 42.97 42.98 42.97 42.98 5.9K
13:37 42.99 42.99 42.99 42.99 1.3K
13:38 42.99 42.99 42.99 42.99 0.8K
13:39 43.00 43.00 43.00 43.00 0.8K
13:40 43.00 43.00 43.00 43.00 0.8K
13:41 43.00 43.00 43.00 43.00 0.2K
13:42 43.00 43.00 43.00 43.00 1.1K
13:43 43.00 43.00 42.99 43.00 3.8K
13:44 42.99 43.00 42.99 42.99 2.6K
13:46 42.99 42.99 42.99 42.99 0.2K
13:47 42.99 42.99 42.98 42.98 3.9K
13:48 42.99 42.99 42.99 42.99 0.7K
13:49 42.99 42.99 42.98 42.98 1.9K
13:50 42.97 42.97 42.97 42.97 1.4K
13:51 42.97 42.97 42.97 42.97 0.7K
13:52 42.97 42.97 42.97 42.97 0.5K
13:53 42.97 42.97 42.97 42.97 0.9K
13:54 42.97 42.97 42.97 42.97 0.7K
13:55 42.97 42.99 42.97 42.99 3.2K
13:56 42.99 43.00 42.99 42.99 6.1K
13:57 42.95 42.95 42.95 42.95 2.8K
13:58 42.96 42.96 42.96 42.96 0.9K
13:59 43.00 43.00 43.00 43.00 17.8K
14:00 43.00 43.00 43.00 43.00 8.9K
14:01 43.00 43.00 42.97 42.97 4.6K
14:02 42.97 42.97 42.96 42.96 22.4K
14:03 42.98 42.98 42.98 42.98 2.3K
14:04 42.95 42.95 42.95 42.95 0.9K
14:05 42.94 42.94 42.93 42.93 1.5K
14:06 42.94 42.94 42.94 42.94 0.1K
14:07 42.93 42.93 42.92 42.92 1.5K
14:08 42.93 42.93 42.93 42.93 2.6K
14:09 42.91 42.91 42.91 42.91 0.3K
14:10 42.91 42.91 42.90 42.90 1.1K
14:11 42.90 42.90 42.90 42.90 1.5K
14:12 42.90 42.90 42.89 42.89 4.3K
14:13 42.90 42.90 42.90 42.90 3.2K
14:15 42.90 42.90 42.89 42.89 6.2K
14:16 42.91 42.91 42.91 42.91 2.1K
14:17 42.91 42.91 42.89 42.89 3.2K
14:18 42.89 42.89 42.87 42.87 1.2K
14:19 42.87 42.87 42.87 42.87 0.4K
14:20 42.87 42.88 42.87 42.88 5.7K
14:21 42.90 42.92 42.90 42.92 10.0K
14:22 42.91 42.91 42.91 42.91 0.3K
14:23 42.92 42.92 42.90 42.90 3.4K
14:24 42.91 42.91 42.91 42.91 0.7K
14:25 42.91 42.91 42.91 42.91 1.6K
14:26 42.92 42.92 42.92 42.92 1.8K
14:27 42.91 42.91 42.89 42.89 2.3K
14:28 42.90 42.90 42.90 42.90 2.1K
14:29 42.90 42.90 42.89 42.90 1.4K
14:30 42.91 42.91 42.91 42.91 1.3K
14:31 42.91 42.91 42.91 42.91 0.9K
14:32 42.90 42.90 42.90 42.90 4.6K
14:34 42.91 42.91 42.91 42.91 1.1K
14:35 42.91 42.91 42.91 42.91 0.7K
14:36 42.88 42.89 42.88 42.89 3.8K
14:37 42.89 42.89 42.89 42.89 0.3K
14:38 42.89 42.89 42.89 42.89 1.9K
14:39 42.89 42.90 42.89 42.90 5.4K
14:40 42.91 42.91 42.89 42.90 25.8K
14:41 42.90 42.90 42.90 42.90 1.5K
14:42 42.87 42.87 42.87 42.87 1.6K
14:43 42.87 42.88 42.87 42.88 1.0K
14:44 42.88 42.88 42.88 42.88 0.3K
14:45 42.89 42.89 42.88 42.89 1.3K
14:46 42.87 42.87 42.87 42.87 4.3K
14:47 42.85 42.85 42.85 42.85 0.8K
14:48 42.85 42.86 42.85 42.86 1.1K
14:49 42.86 42.86 42.86 42.86 1.4K
14:50 42.86 42.87 42.86 42.86 5.2K
14:51 42.87 42.88 42.87 42.88 2.7K
14:52 42.88 42.88 42.88 42.88 0.5K
14:53 42.88 42.88 42.88 42.88 1.1K
14:54 42.88 42.88 42.87 42.88 5.0K
14:55 42.88 42.88 42.87 42.87 1.2K
14:56 42.88 42.88 42.88 42.88 1.0K
14:57 42.88 42.88 42.87 42.87 18.7K
14:58 42.87 42.87 42.87 42.87 6.8K
14:59 42.88 42.88 42.88 42.88 3.5K
15:00 42.88 42.88 42.88 42.88 9.2K
15:01 42.88 42.88 42.86 42.86 9.8K
15:02 42.83 42.84 42.83 42.84 1.6K
15:03 42.83 42.83 42.81 42.83 3.9K
15:04 42.82 42.82 42.82 42.82 1.4K
15:05 42.82 42.83 42.82 42.83 1.1K
15:07 42.83 42.83 42.83 42.83 1.2K
15:08 42.83 42.83 42.82 42.83 4.3K
15:09 42.83 42.83 42.82 42.82 3.6K
15:10 42.81 42.82 42.81 42.82 4.4K
15:11 42.82 42.82 42.82 42.82 0.5K
15:12 42.84 42.85 42.84 42.84 2.7K
15:13 42.84 42.84 42.79 42.79 42.2K
15:14 42.77 42.77 42.77 42.77 3.7K
15:15 42.77 42.77 42.77 42.77 0.5K
15:16 42.77 42.78 42.77 42.77 1.4K
15:17 42.77 42.77 42.75 42.75 4.7K
15:18 42.75 42.77 42.75 42.77 2.2K
15:19 42.77 42.77 42.77 42.77 0.8K
15:20 42.77 42.78 42.77 42.78 5.0K
15:21 42.80 42.80 42.77 42.77 5.2K
15:22 42.78 42.78 42.77 42.77 3.6K
15:23 42.78 42.79 42.78 42.78 1.9K
15:24 42.77 42.77 42.76 42.76 5.1K
15:25 42.76 42.76 42.76 42.76 1.5K
15:26 42.76 42.76 42.74 42.74 7.5K
15:27 42.74 42.83 42.74 42.83 23.1K
15:28 42.83 42.83 42.82 42.82 2.9K
15:29 42.82 42.83 42.81 42.81 6.9K
15:30 42.81 42.82 42.80 42.80 6.8K
15:31 42.80 42.80 42.78 42.78 4.8K
15:32 42.78 42.78 42.78 42.78 4.9K
15:33 42.78 42.78 42.78 42.78 4.3K
15:34 42.77 42.77 42.74 42.74 5.5K
15:35 42.74 42.77 42.74 42.77 7.4K
15:36 42.77 42.82 42.77 42.82 10.1K
15:37 42.81 42.81 42.80 42.81 6.1K
15:38 42.80 42.81 42.80 42.81 9.9K
15:39 42.81 42.84 42.80 42.84 6.0K
15:40 42.83 42.83 42.82 42.82 5.4K
15:41 42.81 42.81 42.80 42.80 5.9K
15:42 42.80 42.81 42.80 42.81 4.8K
15:43 42.80 42.81 42.80 42.80 4.0K
15:44 42.81 42.81 42.75 42.75 62.6K
15:45 42.74 42.80 42.74 42.80 12.0K
15:46 42.78 42.79 42.76 42.76 7.9K
15:47 42.77 42.77 42.75 42.77 5.9K
15:48 42.76 42.76 42.75 42.76 6.3K
15:49 42.76 42.76 42.74 42.75 7.8K
15:50 42.80 42.81 42.77 42.77 13.2K
15:51 42.77 42.80 42.76 42.80 10.3K
15:52 42.81 42.83 42.78 42.83 9.2K
15:53 42.83 42.88 42.83 42.83 16.8K
15:54 42.84 42.88 42.84 42.84 11.6K
15:55 42.85 42.85 42.80 42.82 24.3K
15:56 42.81 42.84 42.81 42.82 32.8K
15:57 42.82 42.84 42.82 42.82 36.0K
15:58 42.83 42.87 42.82 42.87 44.8K
15:59 42.88 42.88 42.85 42.88 420.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据