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
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
2025-10-01 42.89 43.43 42.87 43.12 1.5M
2025-09-30 43.28 43.58 42.71 42.92 2.1M
2025-09-29 43.72 44.34 43.50 43.61 1.1M
2025-09-26 42.88 43.61 42.79 43.25 1.1M
2025-09-25 43.15 43.48 42.74 42.88 1.7M
2025-09-24 42.92 43.35 42.92 43.09 1.2M
2025-09-23 42.97 43.26 42.53 42.56 0.9M
2025-09-22 43.53 43.85 42.89 43.08 1.4M
2025-09-19 43.83 43.91 43.54 43.76 1.3M
2025-09-18 44.06 44.07 43.17 43.83 2.2M
2025-09-17 45.01 45.30 44.36 44.69 2.7M
2025-09-16 44.84 45.44 44.53 44.53 2.2M
2025-09-15 44.13 44.15 43.54 43.56 1.1M
2025-09-12 44.48 44.63 43.59 43.97 2.3M
2025-09-11 45.06 45.46 44.92 45.12 1.5M
2025-09-10 44.38 44.70 44.08 44.36 1.5M
2025-09-09 44.53 45.20 44.13 44.15 1.8M
2025-09-08 44.82 44.82 44.14 44.41 2.8M
2025-09-05 44.97 45.47 44.65 44.93 1.3M
2025-09-04 44.40 44.71 43.95 44.70 2.4M
2025-09-03 43.61 44.70 43.61 44.40 3.7M
2025-09-02 44.02 44.34 43.64 43.65 2.3M
2025-08-29 44.62 44.85 44.43 44.72 1.4M
2025-08-28 44.62 44.88 44.32 44.58 1.6M
2025-08-27 45.42 45.62 44.51 44.60 1.6M
2025-08-26 46.57 46.78 46.19 46.48 7.0M
2025-08-25 46.26 47.05 46.07 47.03 1.7M
2025-08-22 45.68 46.23 45.24 45.90 1.2M
2025-08-21 44.72 45.16 44.62 45.09 1.7M
2025-08-20 44.75 44.85 44.35 44.61 1.6M
2025-08-19 44.94 44.97 44.17 44.51 2.0M
2025-08-18 44.62 44.98 44.19 44.51 1.8M
2025-08-15 44.68 44.83 44.17 44.75 2.2M
2025-08-14 45.12 45.67 44.60 44.82 1.6M
2025-08-13 44.73 45.61 44.62 45.61 2.2M
2025-08-12 44.66 45.02 44.51 44.78 1.3M
2025-08-11 44.61 45.00 44.37 44.40 1.2M
2025-08-08 45.60 45.79 44.17 44.56 2.6M
2025-08-07 45.15 46.10 45.08 45.85 2.8M
2025-08-06 44.32 45.46 44.31 44.80 2.6M
2025-08-05 47.01 47.25 43.52 43.64 3.1M
2025-08-04 46.92 47.51 46.48 46.48 1.8M
2025-08-01 46.54 46.79 46.08 46.69 1.6M
2025-07-31 46.30 46.86 46.00 46.68 1.7M
2025-07-30 46.49 46.88 46.22 46.66 0.9M
2025-07-29 47.06 47.23 46.43 46.49 2.1M
2025-07-28 47.74 47.89 46.82 46.94 0.9M
2025-07-25 48.11 48.54 47.50 47.85 1.6M
2025-07-24 49.25 49.35 48.50 48.72 2.0M
2025-07-23 48.71 49.37 48.71 49.08 1.8M
2025-07-22 48.00 48.66 47.92 48.66 1.7M
2025-07-21 47.26 47.90 47.24 47.68 1.8M
2025-07-18 47.45 47.69 46.38 46.83 2.0M
2025-07-17 46.89 47.57 46.51 47.56 1.5M
2025-07-16 46.45 47.08 46.25 47.00 1.1M
2025-07-15 47.63 47.83 46.75 46.98 1.6M
2025-07-14 47.51 47.99 47.21 47.46 1.4M
2025-07-11 48.01 48.15 47.20 47.60 1.4M
2025-07-10 47.94 48.36 47.59 47.88 1.7M
2025-07-09 46.86 47.22 46.58 47.20 1.6M
2025-07-08 47.83 47.93 47.12 47.47 2.4M
2025-07-07 46.60 48.18 46.37 47.58 4.4M
2025-07-03 45.76 46.09 45.36 45.76 1.1M
2025-07-02 46.06 46.37 45.63 45.95 1.9M
2025-07-01 44.85 46.14 44.85 45.68 1.5M
2025-06-30 44.57 44.74 44.03 44.71 2.0M
2025-06-27 43.94 44.71 43.69 44.67 1.6M
2025-06-26 44.33 44.65 44.23 44.61 1.8M
2025-06-25 45.08 45.12 44.16 44.47 2.3M
2025-06-24 44.40 44.65 44.13 44.40 2.1M
2025-06-23 43.28 43.99 43.07 43.96 1.9M
2025-06-20 43.07 43.36 42.71 42.83 1.8M
2025-06-18 42.95 43.36 42.68 42.76 1.4M
2025-06-17 43.52 43.73 42.86 42.93 1.5M
2025-06-16 44.08 44.64 43.75 43.82 1.7M
2025-06-13 43.83 44.20 43.42 43.57 1.6M
2025-06-12 44.58 45.10 44.55 44.65 1.4M
2025-06-11 45.20 45.59 44.90 44.91 2.2M
2025-06-10 44.90 45.40 44.53 44.77 2.1M
2025-06-09 44.09 44.52 43.82 44.24 3.4M
2025-06-06 42.76 43.10 42.73 43.08 2.4M
2025-06-05 43.00 43.19 42.66 43.00 2.0M
2025-06-04 43.53 43.67 42.78 42.87 1.9M
2025-06-03 43.85 43.90 42.88 43.39 2.7M
2025-06-02 43.50 44.00 43.30 43.98 2.3M
2025-05-30 43.62 43.77 42.22 43.65 4.3M
2025-05-29 44.78 45.01 44.21 44.77 3.0M
2025-05-28 43.47 43.59 43.11 43.48 1.8M
2025-05-27 42.77 43.56 42.63 43.24 3.0M
2025-05-23 42.15 42.97 41.92 42.62 2.8M
2025-05-22 42.51 43.06 42.49 42.52 1.8M
2025-05-21 43.63 43.90 42.45 42.78 2.7M
2025-05-20 44.62 44.93 43.72 44.00 2.9M
2025-05-19 44.04 44.67 43.81 44.66 3.1M
2025-05-16 44.72 45.00 44.04 44.21 3.0M
2025-05-15 46.51 46.69 44.40 44.55 4.7M
2025-05-14 46.45 47.00 46.31 46.91 2.6M
2025-05-13 45.87 46.45 45.84 46.09 2.2M
2025-05-12 45.64 46.47 45.53 46.11 2.5M
2025-05-09 44.56 44.63 43.76 44.17 1.7M
2025-05-08 43.86 44.41 43.41 43.98 1.7M
2025-05-07 43.36 43.63 43.04 43.45 1.6M
2025-05-06 43.55 44.26 43.31 43.73 2.5M
2025-05-05 43.70 43.85 43.10 43.49 1.5M
2025-05-02 44.00 44.34 43.55 44.04 3.1M
2025-05-01 43.37 43.71 43.18 43.33 1.7M
2025-04-30 45.28 45.44 42.70 43.31 4.9M
2025-04-29 46.51 47.05 46.42 46.68 2.5M
2025-04-28 45.57 46.92 45.57 46.73 2.0M
2025-04-25 45.90 46.37 45.39 45.56 1.5M
2025-04-24 46.13 46.86 46.07 46.41 2.5M
2025-04-23 46.75 48.13 46.50 46.81 4.3M
2025-04-22 42.57 44.83 42.51 44.78 5.0M
2025-04-21 41.23 41.75 41.01 41.70 3.7M
2025-04-17 43.55 44.06 41.00 41.37 6.3M
2025-04-16 44.21 44.56 43.70 43.94 4.2M
2025-04-15 45.27 45.54 44.31 44.56 4.0M
2025-04-14 45.70 46.21 44.73 45.15 6.0M
2025-04-11 45.06 45.44 43.65 44.39 5.7M
2025-04-10 46.30 46.58 44.04 44.82 4.7M
2025-04-09 45.05 46.93 43.45 46.16 7.0M
2025-04-08 46.77 47.09 43.30 44.01 3.9M
2025-04-07 46.46 48.34 44.49 45.34 5.7M
2025-04-04 48.58 48.88 45.94 47.92 8.8M
2025-04-03 52.65 53.24 51.30 52.63 4.4M
2025-04-02 52.25 53.40 52.20 53.28 2.6M
2025-04-01 52.46 53.01 52.19 52.95 2.4M
2025-03-31 51.53 52.19 50.85 52.06 2.0M
2025-03-28 52.43 53.13 51.83 51.87 1.8M
2025-03-27 52.51 53.52 52.50 53.17 1.9M
2025-03-26 52.08 52.74 51.70 52.30 1.6M
2025-03-25 51.23 51.77 50.73 51.25 3.9M
2025-03-24 52.07 52.14 51.51 51.81 2.0M
2025-03-21 51.41 52.35 50.73 52.26 2.1M
2025-03-20 51.97 52.73 51.71 52.53 1.6M
2025-03-19 53.66 53.99 52.90 53.63 1.9M
2025-03-18 53.38 53.83 52.59 53.69 2.8M
2025-03-17 51.67 53.69 51.61 53.31 2.9M
2025-03-14 50.19 51.98 50.04 51.30 3.5M
2025-03-13 48.94 49.84 48.47 49.09 1.7M
2025-03-12 49.36 49.98 48.52 49.33 2.5M
2025-03-11 49.50 49.82 48.30 49.11 2.2M
2025-03-10 49.01 49.48 48.85 49.36 2.5M
2025-03-07 49.30 50.00 49.24 49.70 2.4M
2025-03-06 50.18 50.28 48.92 49.30 2.8M
2025-03-05 49.50 50.57 49.31 50.43 2.5M
2025-03-04 49.00 49.29 48.26 48.80 3.2M
2025-03-03 49.13 49.86 48.65 49.02 3.6M
2025-02-28 49.12 49.63 48.17 49.41 4.6M
2025-02-27 48.91 50.62 48.58 50.20 4.5M
2025-02-26 48.92 49.25 48.09 48.99 3.2M
2025-02-25 47.06 48.08 47.01 47.78 3.4M
2025-02-24 46.08 47.00 45.75 46.81 3.3M
2025-02-21 47.70 48.11 46.35 46.69 2.7M
2025-02-20 47.63 48.18 46.43 47.28 2.9M
2025-02-19 48.60 48.60 47.22 47.29 3.6M
2025-02-18 49.68 49.87 48.96 49.30 2.3M
2025-02-14 48.32 49.76 48.20 49.16 3.4M
2025-02-13 47.89 48.32 47.00 48.32 2.9M
2025-02-12 47.78 48.51 47.63 48.37 2.0M
2025-02-11 47.74 48.45 47.38 47.47 3.0M
2025-02-10 48.50 49.08 47.71 48.07 3.6M
2025-02-07 49.29 49.55 47.84 48.44 4.2M
2025-02-06 48.99 50.05 48.16 49.65 3.3M
2025-02-05 45.02 45.90 44.71 45.52 2.7M
2025-02-04 45.89 46.34 45.46 45.76 2.4M
2025-02-03 44.88 46.04 44.05 44.99 2.8M
2025-01-31 47.07 47.39 46.12 46.25 1.8M
2025-01-30 45.85 47.61 45.65 47.59 1.5M
2025-01-29 46.09 46.11 45.49 45.49 1.2M
2025-01-28 45.24 45.66 44.79 45.66 2.6M
2025-01-27 45.74 45.94 44.98 45.24 2.1M
2025-01-24 44.95 46.28 44.68 45.97 2.7M
2025-01-23 44.66 44.98 44.21 44.66 1.8M
2025-01-22 44.85 45.26 44.25 44.90 2.1M
2025-01-21 45.04 45.20 44.35 44.99 2.1M
2025-01-17 43.17 44.73 43.17 44.65 2.3M
2025-01-16 43.46 43.59 42.75 43.21 1.5M
2025-01-15 44.08 44.32 43.41 43.44 1.2M
2025-01-14 43.94 44.49 43.39 43.45 1.6M
2025-01-13 42.30 43.48 42.23 43.13 2.0M
2025-01-10 42.53 42.75 41.78 42.30 2.6M
2025-01-08 43.82 44.15 43.40 43.58 2.8M
2025-01-07 45.32 45.62 44.60 44.81 1.8M
2025-01-06 44.83 45.18 44.47 44.95 3.3M
2025-01-03 45.01 45.34 44.25 44.61 2.9M
2025-01-02 47.78 47.95 46.38 46.59 1.9M