百胜中国控股有限公司

YUMC
🏛️ 美国 →
42.92
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
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
2021-12-31 49.06 50.34 49.06 49.84 2.5M
2021-12-30 47.67 49.38 47.62 49.28 2.8M
2021-12-29 47.85 48.04 47.01 47.39 1.6M
2021-12-28 48.06 48.45 47.75 47.90 1.6M
2021-12-27 48.05 48.33 47.69 48.20 1.9M
2021-12-23 48.26 48.38 47.73 48.24 1.2M
2021-12-22 48.25 48.48 47.83 47.92 1.3M
2021-12-21 47.61 49.07 47.32 48.50 1.6M
2021-12-20 47.33 48.13 46.91 47.20 2.3M
2021-12-17 48.38 49.10 47.40 48.63 3.5M
2021-12-16 48.11 49.19 47.90 48.72 3.0M
2021-12-15 48.06 48.06 47.15 47.81 3.5M
2021-12-14 49.03 49.80 48.57 48.61 1.9M
2021-12-13 50.47 50.47 48.86 49.61 3.2M
2021-12-10 51.39 51.50 50.35 50.65 2.4M
2021-12-09 51.31 51.89 51.09 51.34 1.5M
2021-12-08 52.00 52.25 51.49 51.73 1.6M
2021-12-07 51.68 52.98 51.68 52.06 2.1M
2021-12-06 48.82 51.04 48.82 50.86 3.4M
2021-12-03 49.77 50.20 48.19 48.65 3.1M
2021-12-02 50.17 50.93 49.47 50.09 2.7M
2021-12-01 50.83 51.62 49.70 49.71 2.5M
2021-11-30 50.16 50.96 49.85 50.10 4.8M
2021-11-29 51.48 51.48 49.96 50.47 3.4M
2021-11-26 52.49 52.60 50.60 51.12 2.1M
2021-11-24 52.61 53.79 52.58 53.33 1.4M
2021-11-23 53.33 53.55 52.62 53.00 1.8M
2021-11-22 53.66 53.98 53.24 53.35 1.6M
2021-11-19 53.29 53.83 52.88 53.49 2.2M
2021-11-18 54.49 54.70 53.32 53.46 2.0M
2021-11-17 54.92 55.23 54.10 54.56 1.5M
2021-11-16 55.05 55.36 54.64 54.98 1.8M
2021-11-15 54.84 55.19 54.58 54.82 1.5M
2021-11-12 55.00 55.14 54.59 54.67 1.5M
2021-11-11 55.27 55.64 54.84 55.07 1.6M
2021-11-10 55.00 55.78 54.81 55.11 1.4M
2021-11-09 56.68 56.68 55.17 55.19 1.6M
2021-11-08 56.58 57.24 55.78 56.31 1.9M
2021-11-05 57.16 58.25 56.97 57.02 2.7M
2021-11-04 57.56 57.70 56.11 56.32 3.0M
2021-11-03 56.42 57.67 56.25 57.32 2.7M
2021-11-02 58.20 58.20 55.70 56.17 4.1M
2021-11-01 57.03 58.50 56.72 58.24 3.2M
2021-10-29 57.01 57.36 56.19 57.08 2.5M
2021-10-27 59.14 59.44 58.31 58.64 2.2M
2021-10-26 60.27 60.37 58.98 59.34 2.0M
2021-10-25 60.32 60.36 58.93 60.26 2.0M
2021-10-22 60.53 60.99 60.21 60.47 1.4M
2021-10-21 60.05 60.71 59.89 60.64 1.9M
2021-10-20 60.51 61.19 60.13 60.43 2.0M
2021-10-19 61.13 61.29 60.45 61.06 1.5M
2021-10-18 60.97 61.13 60.46 60.89 2.0M
2021-10-15 59.99 61.10 59.68 60.86 2.1M
2021-10-14 58.90 59.58 58.80 59.56 1.2M
2021-10-13 58.62 58.95 57.89 58.94 1.5M
2021-10-12 58.99 59.54 58.02 58.34 2.4M
2021-10-11 59.53 59.84 58.90 59.19 1.6M
2021-10-08 59.32 59.76 58.92 59.30 2.0M
2021-10-07 60.01 60.13 58.90 59.41 2.5M
2021-10-06 57.94 58.40 57.39 58.38 1.8M
2021-10-05 57.51 58.47 57.51 58.26 2.7M
2021-10-04 57.78 58.11 57.16 57.90 2.7M
2021-10-01 58.34 58.67 57.37 58.43 2.4M
2021-09-30 59.23 59.80 58.09 58.11 3.2M
2021-09-29 58.67 58.87 58.04 58.44 2.9M
2021-09-28 58.64 59.18 58.52 58.89 3.7M
2021-09-27 58.01 58.85 58.01 58.68 3.8M
2021-09-24 56.90 58.40 56.89 58.14 5.1M
2021-09-23 54.85 56.54 54.84 56.44 6.2M
2021-09-22 54.55 55.32 54.15 54.42 5.0M
2021-09-21 53.90 54.89 53.80 54.15 3.6M
2021-09-20 53.63 54.03 52.53 53.56 3.6M
2021-09-17 55.53 55.90 54.85 54.85 4.8M
2021-09-16 56.69 56.85 55.17 55.68 4.6M
2021-09-15 58.10 58.87 57.01 57.60 4.3M
2021-09-14 61.76 61.79 60.99 61.22 1.2M
2021-09-13 61.20 61.99 60.94 61.94 1.5M
2021-09-10 62.02 62.47 61.26 61.31 2.2M
2021-09-09 61.19 62.05 60.88 61.47 2.3M
2021-09-08 62.10 62.36 60.44 61.58 2.5M
2021-09-07 62.93 63.45 62.28 62.47 2.1M
2021-09-03 62.79 63.34 62.36 62.50 1.4M
2021-09-02 62.28 62.77 62.13 62.43 1.6M
2021-09-01 61.75 62.78 61.75 62.08 2.2M
2021-08-31 61.17 62.08 61.03 61.56 4.0M
2021-08-30 60.45 60.92 60.18 60.55 2.2M
2021-08-27 60.07 60.49 59.70 60.36 1.3M
2021-08-26 61.19 61.55 60.16 60.30 2.3M
2021-08-25 60.71 61.40 60.48 61.16 1.9M
2021-08-24 60.44 61.31 60.40 61.01 3.0M
2021-08-23 59.66 60.40 59.47 60.18 2.3M
2021-08-20 58.83 59.31 58.68 59.17 1.5M
2021-08-19 58.58 59.34 58.34 58.96 2.0M
2021-08-18 60.52 60.90 59.03 59.13 2.8M
2021-08-17 60.00 60.30 58.94 60.28 3.6M
2021-08-16 61.35 61.55 60.62 60.77 1.4M
2021-08-13 60.93 61.77 60.93 61.54 1.8M
2021-08-12 60.74 61.20 60.31 61.15 1.0M
2021-08-11 61.10 61.52 60.91 61.28 1.6M
2021-08-10 61.51 61.58 60.67 61.10 2.9M
2021-08-09 61.76 61.95 61.16 61.35 1.4M
2021-08-06 61.73 62.11 61.55 61.74 1.6M
2021-08-05 62.49 62.49 61.34 61.53 1.9M
2021-08-04 61.76 62.56 61.51 62.47 2.6M
2021-08-03 62.22 62.22 60.83 61.44 3.7M
2021-08-02 62.42 62.73 60.92 61.88 3.8M
2021-07-30 61.68 62.62 61.68 62.19 2.3M
2021-07-29 61.30 62.66 60.55 62.40 3.1M
2021-07-28 62.44 63.44 62.00 62.37 3.2M
2021-07-27 61.30 61.68 59.85 61.25 5.6M
2021-07-26 65.44 65.91 64.28 64.49 2.5M
2021-07-23 65.36 66.26 65.13 66.16 1.5M
2021-07-22 65.33 66.09 65.15 65.73 1.1M
2021-07-21 64.83 65.67 64.54 65.19 1.2M
2021-07-20 64.09 64.86 63.79 64.64 1.6M
2021-07-19 64.10 64.49 63.28 63.78 1.5M
2021-07-16 65.70 65.96 64.67 64.70 1.2M
2021-07-15 64.95 65.58 64.78 65.30 1.1M
2021-07-14 65.50 65.80 64.73 64.97 1.7M
2021-07-13 65.74 66.04 65.32 65.34 1.2M
2021-07-12 65.32 65.78 65.20 65.54 1.3M
2021-07-09 65.83 65.85 65.30 65.36 1.8M
2021-07-08 65.56 65.99 65.12 65.39 1.7M
2021-07-07 66.21 66.91 66.00 66.59 1.6M
2021-07-06 65.98 66.62 65.67 66.58 1.5M
2021-07-02 66.10 66.52 65.95 66.29 1.3M
2021-07-01 66.41 66.55 65.70 66.01 1.2M
2021-06-30 65.87 66.65 65.79 66.25 2.0M
2021-06-29 65.51 65.99 65.04 65.94 1.2M
2021-06-28 66.18 66.38 65.24 65.72 1.3M
2021-06-25 66.92 67.05 65.98 66.00 2.4M
2021-06-24 66.72 67.44 66.50 66.98 1.1M
2021-06-23 66.82 67.11 66.40 66.49 1.2M
2021-06-22 66.39 66.92 66.39 66.50 1.4M
2021-06-21 66.20 66.75 65.62 66.64 2.4M
2021-06-18 66.33 66.62 65.16 65.81 3.5M
2021-06-17 66.91 67.44 65.60 65.82 4.1M
2021-06-16 67.95 68.02 66.86 67.00 1.7M
2021-06-15 69.00 69.00 67.67 68.05 1.4M
2021-06-14 69.41 69.54 68.79 69.08 1.7M
2021-06-11 69.12 69.43 69.03 69.34 0.9M
2021-06-10 68.89 69.36 68.76 69.13 2.7M
2021-06-09 69.40 69.58 68.55 68.60 2.0M
2021-06-08 68.98 69.38 68.45 69.32 2.5M
2021-06-07 68.15 68.81 68.00 68.80 1.5M
2021-06-04 67.93 68.38 67.63 68.15 1.1M
2021-06-03 69.02 69.20 67.64 67.79 1.8M
2021-06-02 68.80 69.67 68.70 69.40 4.0M
2021-06-01 68.21 69.41 67.89 68.70 3.7M
2021-05-28 66.72 67.97 66.52 67.64 3.1M
2021-05-27 66.13 67.13 65.93 67.07 5.0M
2021-05-26 65.51 66.28 65.00 65.86 1.4M
2021-05-25 65.59 65.85 65.04 65.19 1.1M
2021-05-24 65.07 65.63 64.87 65.14 1.2M
2021-05-21 65.18 65.40 64.59 65.06 1.4M
2021-05-20 65.00 65.61 64.73 65.19 2.9M
2021-05-19 63.47 65.15 63.12 65.00 3.2M
2021-05-18 63.74 64.62 63.45 63.82 2.0M
2021-05-17 62.65 63.83 62.65 63.46 1.5M
2021-05-14 61.68 63.51 61.58 63.12 1.9M
2021-05-13 60.66 61.77 60.51 61.27 2.3M
2021-05-12 61.38 61.50 60.19 60.23 2.3M
2021-05-11 60.34 61.99 60.26 61.82 1.9M
2021-05-10 61.81 61.96 60.62 60.75 1.6M
2021-05-07 61.95 62.60 61.69 62.11 2.0M
2021-05-06 62.27 62.30 61.52 61.96 1.7M
2021-05-05 61.60 62.24 61.36 61.97 1.0M
2021-05-04 62.18 62.35 61.26 61.61 2.4M
2021-05-03 63.25 63.34 61.81 62.10 2.0M
2021-04-30 63.03 63.76 62.69 62.92 1.5M
2021-04-29 63.61 63.90 62.74 63.16 1.8M
2021-04-28 61.47 63.72 61.10 63.42 3.1M
2021-04-27 60.33 60.56 59.76 59.91 3.2M
2021-04-26 59.55 60.38 59.13 59.93 3.2M
2021-04-23 59.02 59.31 58.52 59.13 1.5M
2021-04-22 58.45 59.08 57.92 58.74 3.4M
2021-04-21 58.73 59.05 58.39 58.47 2.3M
2021-04-20 59.08 59.36 58.22 59.00 3.1M
2021-04-19 60.62 60.78 59.52 59.53 1.2M
2021-04-16 60.11 60.55 59.81 60.10 0.8M
2021-04-15 60.03 60.26 59.57 59.80 1.1M
2021-04-14 59.97 60.40 59.56 59.87 0.9M
2021-04-13 60.19 60.82 60.04 60.23 1.4M
2021-04-12 59.68 60.14 59.58 60.03 1.6M
2021-04-09 59.69 60.27 59.13 59.85 1.4M
2021-04-08 60.38 61.09 59.99 60.19 1.5M
2021-04-07 59.69 60.03 58.76 59.76 1.6M
2021-04-06 59.44 60.27 59.25 59.87 2.1M
2021-04-05 59.34 59.65 58.99 59.21 1.2M
2021-04-01 59.93 59.95 59.00 59.13 1.1M
2021-03-31 58.76 59.68 58.50 59.21 2.8M
2021-03-30 58.04 59.17 58.01 58.63 1.4M
2021-03-29 59.50 59.50 57.89 58.41 1.9M
2021-03-26 59.65 60.00 58.31 59.42 1.9M
2021-03-25 59.95 60.63 59.21 59.72 1.7M
2021-03-24 60.05 60.67 59.51 60.29 2.2M
2021-03-23 60.76 60.85 60.02 60.18 1.3M
2021-03-22 60.92 61.83 60.62 61.16 1.4M
2021-03-19 60.60 61.09 60.20 60.55 2.6M
2021-03-18 61.07 61.33 60.05 60.55 1.2M
2021-03-17 61.98 61.98 61.00 61.25 2.4M
2021-03-16 62.63 63.35 61.99 62.15 1.8M
2021-03-15 61.20 62.91 60.20 62.68 2.3M
2021-03-12 61.37 61.44 60.60 61.18 1.1M
2021-03-11 61.07 61.89 60.99 61.65 1.5M
2021-03-10 61.56 61.70 60.21 60.64 2.0M
2021-03-09 61.13 62.09 61.10 61.49 2.1M
2021-03-08 60.42 61.50 60.23 60.97 2.6M
2021-03-05 59.89 61.19 59.16 60.42 2.4M
2021-03-04 59.80 61.10 58.93 59.18 3.0M
2021-03-03 59.60 60.77 59.56 59.61 1.6M
2021-03-02 59.47 59.88 59.15 59.31 3.4M
2021-03-01 60.57 61.04 59.39 59.84 1.8M
2021-02-26 59.77 60.84 59.39 59.84 3.7M
2021-02-25 60.48 60.93 59.40 60.16 3.8M
2021-02-24 60.00 60.72 59.30 60.33 1.9M
2021-02-23 61.33 61.33 59.49 60.12 4.0M
2021-02-22 62.59 62.72 60.71 61.50 3.0M
2021-02-19 63.74 64.19 62.48 62.56 2.3M
2021-02-18 63.15 63.91 62.47 63.30 2.3M
2021-02-17 64.07 64.64 63.51 64.18 2.8M
2021-02-16 62.42 64.63 62.42 64.35 2.9M
2021-02-12 61.64 62.79 61.51 62.59 0.8M
2021-02-11 60.83 61.96 60.60 61.75 1.4M
2021-02-10 61.55 62.49 60.29 60.50 2.8M
2021-02-09 59.92 62.48 59.60 61.06 3.0M
2021-02-08 57.72 59.72 57.15 59.66 2.9M
2021-02-05 56.58 57.91 56.47 57.39 2.5M
2021-02-04 56.00 56.67 55.03 55.98 3.2M
2021-02-03 58.51 59.99 57.12 57.28 2.5M
2021-02-02 58.62 59.65 58.18 58.50 1.6M
2021-02-01 57.30 58.04 57.08 57.78 1.4M
2021-01-29 56.82 57.45 56.51 56.71 1.5M
2021-01-28 58.00 58.00 56.36 57.02 1.4M
2021-01-27 59.13 59.46 57.65 58.07 1.5M
2021-01-26 58.35 59.43 57.66 59.34 1.1M
2021-01-25 59.09 59.85 58.37 58.37 1.4M
2021-01-22 59.11 59.11 58.11 58.72 1.9M
2021-01-21 58.93 59.68 58.32 59.31 1.2M
2021-01-20 59.56 59.86 58.73 59.04 2.1M
2021-01-19 58.00 59.98 57.89 59.29 2.4M
2021-01-15 57.37 57.54 56.76 57.16 1.3M
2021-01-14 58.74 58.82 57.44 57.49 1.3M
2021-01-13 57.79 58.52 57.41 58.41 1.8M
2021-01-12 59.94 60.01 57.64 58.19 1.8M
2021-01-11 59.83 61.18 59.47 59.78 1.9M
2021-01-08 58.44 59.90 58.44 59.87 1.7M
2021-01-07 57.77 58.31 56.86 58.06 2.0M
2021-01-06 58.39 59.12 57.72 58.02 1.4M
2021-01-05 57.45 58.36 57.43 58.21 1.3M
2021-01-04 57.51 58.50 56.59 57.05 2.2M