CB乡村店

CBRL
🏛️ 美国 →
41.96
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 51.77 51.95 51.26 51.26 10.7K
09:32 51.25 51.25 51.25 51.25 0.6K
09:33 50.90 50.90 50.44 50.44 4.0K
09:34 50.44 50.44 50.44 50.44 1.1K
09:35 50.44 50.44 50.44 50.44 0.0K
09:36 50.44 50.44 50.44 50.44 0.2K
09:37 50.44 50.44 50.44 50.44 0.0K
09:38 50.44 51.04 50.44 51.04 2.1K
09:39 51.05 51.05 51.05 51.05 0.7K
09:40 51.05 51.05 51.02 51.02 0.8K
09:41 51.03 51.06 50.99 50.99 4.6K
09:42 50.99 51.16 50.99 51.16 1.7K
09:43 51.16 51.16 51.12 51.12 1.8K
09:44 51.12 51.25 51.12 51.25 0.2K
09:45 51.25 51.25 51.13 51.13 0.5K
09:46 51.13 51.13 51.11 51.11 0.2K
09:47 51.11 51.32 51.11 51.32 2.5K
09:48 51.30 51.46 51.30 51.46 2.5K
09:49 51.37 51.44 51.35 51.35 2.6K
09:50 51.33 51.52 51.33 51.52 5.7K
09:51 51.28 51.37 51.28 51.32 3.6K
09:52 51.32 51.43 51.29 51.43 1.9K
09:53 51.62 51.62 51.55 51.55 0.8K
09:54 51.76 51.84 51.76 51.84 1.7K
09:55 51.81 51.88 51.81 51.88 3.0K
09:56 51.92 52.01 51.92 52.01 2.2K
09:57 52.01 52.06 52.01 52.06 1.4K
09:58 52.00 52.00 51.84 51.84 3.2K
09:59 51.89 52.00 51.89 52.00 0.9K
10:00 52.00 52.00 51.98 51.98 1.5K
10:01 51.98 51.98 51.98 51.98 0.1K
10:02 51.98 51.98 51.66 51.66 0.2K
10:03 51.74 51.75 51.74 51.75 0.5K
10:04 52.03 52.03 51.96 51.96 5.4K
10:05 51.81 51.90 51.81 51.90 0.5K
10:06 52.08 52.10 52.08 52.10 2.7K
10:07 52.10 52.30 52.10 52.30 1.2K
10:08 52.35 52.36 52.35 52.36 0.7K
10:09 52.15 52.17 52.15 52.17 0.6K
10:10 52.29 52.29 52.03 52.03 2.9K
10:11 52.03 52.03 51.97 51.97 0.7K
10:12 51.96 51.96 51.95 51.95 1.3K
10:13 52.01 52.01 52.01 52.01 0.5K
10:14 52.01 52.15 52.01 52.15 0.6K
10:15 52.15 52.15 52.15 52.15 0.1K
10:16 52.15 52.15 52.02 52.13 1.5K
10:17 52.13 52.13 52.13 52.13 0.2K
10:18 52.13 52.17 52.13 52.16 1.5K
10:19 52.16 52.16 52.16 52.16 0.4K
10:20 52.16 52.16 52.16 52.16 0.1K
10:21 52.16 52.18 52.16 52.18 1.2K
10:22 52.18 52.18 52.14 52.14 2.6K
10:23 52.14 52.17 52.07 52.07 2.6K
10:24 51.86 51.86 51.84 51.84 2.2K
10:25 51.84 51.84 51.68 51.68 0.6K
10:26 51.67 51.67 51.67 51.67 1.9K
10:27 51.67 51.70 51.64 51.70 1.4K
10:28 51.64 51.64 51.63 51.63 0.7K
10:29 51.63 51.63 51.39 51.39 5.3K
10:30 51.39 51.39 51.33 51.33 1.2K
10:31 51.33 51.35 51.33 51.35 1.7K
10:32 51.31 51.31 51.31 51.31 0.8K
10:33 51.31 51.31 51.28 51.28 1.0K
10:34 51.07 51.07 51.07 51.07 0.8K
10:35 51.07 51.07 51.07 51.07 0.1K
10:36 51.21 51.21 51.15 51.15 4.0K
10:37 51.15 51.21 51.15 51.21 1.6K
10:38 51.21 51.24 51.18 51.24 0.3K
10:39 51.30 51.32 51.30 51.32 2.3K
10:40 51.32 51.37 51.32 51.37 2.2K
10:41 51.37 51.43 51.37 51.43 0.6K
10:42 51.43 51.49 51.43 51.49 1.4K
10:43 51.49 51.49 51.46 51.46 1.1K
10:44 51.46 51.46 51.42 51.42 1.4K
10:45 51.45 51.45 51.41 51.41 0.9K
10:46 51.41 51.41 51.41 51.41 0.7K
10:47 51.41 51.41 51.41 51.41 0.3K
10:48 51.58 51.58 51.56 51.56 2.5K
10:49 51.43 51.43 51.43 51.43 2.6K
10:50 51.43 51.43 51.43 51.43 0.7K
10:51 51.46 51.46 51.46 51.46 0.9K
10:52 51.46 51.57 51.46 51.57 1.7K
10:53 51.57 51.57 51.56 51.56 0.6K
10:54 51.56 51.63 51.56 51.57 3.6K
10:55 51.57 51.62 51.37 51.37 3.5K
10:56 51.37 51.37 51.37 51.37 0.3K
10:57 51.37 51.37 51.30 51.30 0.6K
10:58 51.30 51.30 51.30 51.30 0.1K
10:59 51.30 51.30 51.30 51.30 0.5K
11:00 51.27 51.36 51.27 51.30 1.1K
11:01 51.30 51.30 51.30 51.30 0.0K
11:02 51.30 51.37 51.30 51.30 0.6K
11:03 51.39 51.45 51.34 51.45 1.3K
11:04 51.45 51.45 51.45 51.45 0.4K
11:05 51.45 51.46 51.36 51.46 1.3K
11:06 51.52 51.52 51.52 51.52 0.2K
11:07 51.52 51.52 51.52 51.52 0.3K
11:08 51.52 51.52 51.46 51.46 0.7K
11:09 51.46 51.47 51.43 51.43 1.1K
11:10 51.43 51.43 51.43 51.43 1.9K
11:11 51.43 51.43 51.43 51.43 0.6K
11:12 51.43 51.52 51.43 51.52 0.3K
11:13 51.52 51.52 51.44 51.44 1.1K
11:14 51.43 51.52 51.43 51.43 0.8K
11:15 51.52 51.52 51.52 51.52 0.5K
11:16 51.48 51.48 51.48 51.48 2.7K
11:17 51.41 51.42 51.41 51.42 2.9K
11:18 51.42 51.42 51.42 51.42 0.2K
11:19 51.42 51.46 51.42 51.46 2.2K
11:20 51.46 51.46 51.38 51.38 2.9K
11:21 51.38 51.38 51.32 51.32 1.3K
11:22 51.32 51.32 51.20 51.31 0.3K
11:23 51.31 51.31 51.31 51.31 0.1K
11:24 51.31 51.31 51.27 51.27 3.6K
11:25 51.26 51.26 51.26 51.26 1.0K
11:26 51.26 51.26 51.26 51.26 0.7K
11:27 51.18 51.26 51.18 51.26 2.1K
11:28 51.16 51.17 51.10 51.14 1.8K
11:29 51.14 51.17 51.14 51.17 0.7K
11:30 51.17 51.33 51.17 51.33 3.0K
11:31 51.33 51.33 51.27 51.27 1.8K
11:32 51.27 51.42 51.27 51.42 0.6K
11:33 51.42 51.42 51.42 51.42 0.6K
11:34 51.37 51.37 51.37 51.37 0.4K
11:35 51.37 51.49 51.37 51.49 1.7K
11:36 51.49 51.70 51.49 51.70 1.0K
11:37 51.70 51.70 51.70 51.70 0.2K
11:38 51.70 51.87 51.70 51.87 0.6K
11:39 51.87 51.87 51.76 51.81 0.8K
11:40 51.81 51.82 51.77 51.77 1.8K
11:41 51.77 51.87 51.77 51.87 1.4K
11:42 51.87 51.87 51.79 51.79 1.3K
11:43 51.79 51.79 51.75 51.75 0.6K
11:44 51.76 51.76 51.67 51.67 1.0K
11:45 51.67 51.67 51.67 51.67 0.9K
11:46 51.67 51.67 51.67 51.67 0.3K
11:47 51.67 51.67 51.66 51.66 0.5K
11:48 51.66 51.66 51.66 51.66 0.2K
11:49 51.66 51.66 51.66 51.66 0.4K
11:50 51.66 51.67 51.66 51.67 0.3K
11:51 51.67 51.67 51.67 51.67 0.1K
11:52 51.75 51.75 51.75 51.75 0.7K
11:53 51.75 51.75 51.75 51.75 0.0K
11:54 51.69 51.69 51.67 51.67 0.9K
11:55 51.67 51.68 51.67 51.68 0.7K
11:56 51.68 51.68 51.48 51.48 2.7K
11:57 51.44 51.44 51.43 51.43 1.2K
11:58 51.44 51.50 51.44 51.50 1.3K
11:59 51.50 51.55 51.50 51.55 0.9K
12:00 51.45 51.45 51.45 51.45 1.7K
12:01 51.45 51.45 51.45 51.45 0.6K
12:02 51.64 51.64 51.56 51.56 0.6K
12:03 51.56 51.56 51.56 51.56 0.2K
12:04 51.60 51.60 51.60 51.60 0.6K
12:05 51.63 51.64 51.58 51.58 1.1K
12:06 51.58 51.58 51.46 51.46 2.1K
12:07 51.46 51.46 51.46 51.46 0.1K
12:08 51.42 51.42 51.36 51.36 0.8K
12:09 51.36 51.36 51.35 51.35 0.5K
12:10 51.35 51.42 51.35 51.42 0.2K
12:11 51.42 51.42 51.35 51.35 0.4K
12:12 51.38 51.38 51.38 51.38 0.2K
12:13 51.38 51.38 51.38 51.38 0.3K
12:14 51.38 51.55 51.38 51.55 1.3K
12:15 51.55 51.55 51.54 51.54 2.0K
12:16 51.66 51.66 51.66 51.66 0.3K
12:17 51.66 51.66 51.66 51.66 0.0K
12:18 51.66 51.66 51.60 51.60 2.9K
12:19 51.67 51.67 51.67 51.67 0.7K
12:20 51.76 51.76 51.76 51.76 0.9K
12:21 51.76 51.79 51.76 51.79 0.7K
12:22 51.79 51.81 51.79 51.81 0.8K
12:23 51.81 51.81 51.81 51.81 0.1K
12:24 51.80 51.80 51.80 51.80 0.6K
12:25 51.73 51.73 51.53 51.53 14.7K
12:26 51.53 51.53 51.53 51.53 0.0K
12:27 51.58 51.58 51.58 51.58 1.9K
12:28 51.58 51.58 51.58 51.58 0.3K
12:29 51.58 51.65 51.58 51.65 3.3K
12:30 51.65 51.65 51.65 51.65 0.3K
12:31 51.65 51.70 51.65 51.70 0.6K
12:32 51.70 51.70 51.62 51.62 0.3K
12:33 51.62 51.70 51.62 51.70 0.5K
12:34 51.73 51.73 51.72 51.72 1.7K
12:35 51.70 51.70 51.70 51.70 1.0K
12:36 51.70 51.72 51.63 51.63 1.2K
12:37 51.63 51.72 51.63 51.72 0.4K
12:38 51.72 51.72 51.72 51.72 0.5K
12:39 51.72 51.72 51.72 51.72 0.3K
12:40 51.72 51.72 51.72 51.72 0.2K
12:41 51.73 51.73 51.73 51.73 0.2K
12:42 51.73 51.73 51.72 51.72 1.0K
12:43 51.72 51.72 51.72 51.72 0.1K
12:44 51.72 51.75 51.72 51.74 0.3K
12:45 51.74 51.74 51.74 51.74 0.3K
12:46 51.74 51.74 51.74 51.74 0.4K
12:47 51.74 51.74 51.74 51.74 0.4K
12:48 51.74 51.74 51.74 51.74 0.2K
12:49 51.74 51.74 51.48 51.48 4.4K
12:50 51.48 51.48 51.48 51.48 0.4K
12:51 51.48 51.48 51.42 51.48 0.7K
12:52 51.48 51.48 51.48 51.48 0.0K
12:53 51.48 51.48 51.48 51.48 0.5K
12:54 51.48 51.48 51.48 51.48 0.1K
12:55 51.48 51.48 51.48 51.48 0.2K
12:56 51.48 51.48 51.48 51.48 0.1K
12:57 51.48 51.48 51.48 51.48 0.0K
12:58 51.48 51.48 51.48 51.48 0.2K
12:59 51.48 51.48 51.48 51.48 0.1K
13:00 51.48 51.53 51.48 51.50 0.8K
13:01 51.50 51.58 51.50 51.58 0.8K
13:02 51.58 51.58 51.55 51.55 0.3K
13:03 51.55 51.55 51.52 51.52 0.4K
13:04 51.52 51.52 51.51 51.51 0.4K
13:05 51.51 51.51 51.51 51.51 0.0K
13:06 51.51 51.52 51.51 51.52 0.4K
13:07 51.52 51.52 51.50 51.50 1.1K
13:08 51.55 51.55 51.43 51.43 2.4K
13:09 51.42 51.42 51.42 51.42 0.3K
13:10 51.42 51.42 51.42 51.42 0.1K
13:11 51.42 51.42 51.42 51.42 0.4K
13:12 51.42 51.42 51.42 51.42 0.0K
13:13 51.42 51.42 51.42 51.42 0.2K
13:14 51.42 51.49 51.42 51.49 0.1K
13:15 51.49 51.49 51.42 51.42 0.4K
13:16 51.42 51.42 51.42 51.42 0.0K
13:17 51.42 51.42 51.42 51.42 0.2K
13:18 51.42 51.42 51.42 51.42 0.3K
13:19 51.42 51.42 51.42 51.42 0.1K
13:20 51.42 51.42 51.41 51.41 0.2K
13:21 51.41 51.41 51.41 51.41 0.1K
13:22 51.41 51.41 51.41 51.41 0.1K
13:23 51.41 51.41 51.41 51.41 0.2K
13:24 51.41 51.42 51.41 51.42 0.2K
13:25 51.42 51.42 51.41 51.41 0.5K
13:26 51.41 51.41 51.41 51.41 0.1K
13:27 51.41 51.41 51.29 51.29 2.9K
13:28 51.29 51.29 51.29 51.29 0.0K
13:29 51.21 51.21 51.21 51.21 0.3K
13:30 51.21 51.21 51.21 51.21 0.0K
13:31 51.21 51.21 51.21 51.21 1.3K
13:32 51.21 51.21 51.21 51.21 0.2K
13:33 51.21 51.34 51.21 51.34 0.5K
13:34 51.34 51.46 51.34 51.46 1.5K
13:35 51.44 51.44 51.44 51.44 0.2K
13:36 51.58 51.62 51.58 51.62 2.9K
13:37 51.62 51.62 51.62 51.62 0.3K
13:38 51.62 51.73 51.62 51.73 0.6K
13:39 51.73 51.73 51.73 51.73 0.1K
13:40 51.73 51.73 51.73 51.73 0.1K
13:41 51.73 51.73 51.73 51.73 0.4K
13:42 51.73 51.82 51.73 51.82 2.1K
13:43 51.82 51.82 51.82 51.82 0.3K
13:44 51.82 51.82 51.75 51.75 0.8K
13:45 51.75 51.75 51.67 51.67 1.6K
13:46 51.67 51.67 51.67 51.67 0.1K
13:47 51.62 51.63 51.62 51.63 0.9K
13:48 51.63 51.63 51.63 51.63 0.2K
13:49 51.63 51.63 51.63 51.63 0.2K
13:50 51.63 51.66 51.63 51.66 0.3K
13:51 51.66 51.66 51.63 51.63 0.4K
13:52 51.63 51.63 51.63 51.63 0.1K
13:53 51.63 51.63 51.63 51.63 0.4K
13:54 51.63 51.63 51.63 51.63 0.3K
13:55 51.63 51.63 51.63 51.63 0.3K
13:56 51.63 51.63 51.63 51.63 0.4K
13:57 51.63 51.63 51.63 51.63 0.1K
13:58 51.63 51.63 51.63 51.63 0.3K
13:59 51.63 51.63 51.63 51.63 0.4K
14:00 51.63 51.63 51.63 51.63 0.3K
14:01 51.63 51.63 51.63 51.63 0.2K
14:02 51.63 51.63 51.63 51.63 0.3K
14:03 51.63 51.63 51.63 51.63 0.0K
14:04 51.63 51.63 51.46 51.52 2.4K
14:05 51.52 51.55 51.52 51.55 1.5K
14:06 51.55 51.65 51.55 51.65 1.6K
14:07 51.65 51.71 51.65 51.71 1.2K
14:08 51.76 51.85 51.76 51.85 3.8K
14:09 51.85 51.85 51.72 51.72 2.4K
14:10 51.73 51.73 51.73 51.73 1.4K
14:11 51.73 51.76 51.73 51.76 2.0K
14:12 51.76 51.76 51.76 51.76 0.1K
14:13 51.76 51.76 51.76 51.76 0.3K
14:14 51.76 51.76 51.76 51.76 0.1K
14:15 51.76 51.76 51.76 51.76 1.5K
14:16 51.76 51.84 51.76 51.84 0.5K
14:17 51.84 51.91 51.84 51.91 0.6K
14:18 51.91 51.91 51.91 51.91 0.1K
14:19 51.91 51.91 51.89 51.89 0.3K
14:20 51.89 51.94 51.84 51.94 0.7K
14:21 51.94 51.94 51.87 51.90 0.7K
14:22 51.90 51.90 51.90 51.90 0.7K
14:23 51.90 51.94 51.90 51.94 0.6K
14:24 52.00 52.00 52.00 52.00 2.0K
14:25 52.04 52.04 52.04 52.04 0.2K
14:26 52.04 52.04 52.04 52.04 0.0K
14:27 52.04 52.04 52.04 52.04 0.2K
14:28 52.04 52.07 52.04 52.07 1.4K
14:29 52.07 52.07 52.07 52.07 0.5K
14:30 52.07 52.07 51.95 51.95 2.8K
14:31 51.95 51.95 51.94 51.94 0.2K
14:32 51.94 51.94 51.94 51.94 0.3K
14:33 51.94 51.94 51.94 51.94 0.0K
14:34 51.94 51.94 51.94 51.94 0.1K
14:35 51.96 51.97 51.91 51.91 2.0K
14:36 51.91 52.02 51.91 52.02 0.3K
14:37 52.02 52.02 52.02 52.02 0.0K
14:38 52.02 52.02 52.02 52.02 0.2K
14:39 52.02 52.02 51.98 51.98 0.4K
14:40 51.98 51.98 51.91 51.91 0.2K
14:41 51.92 51.92 51.92 51.92 1.0K
14:42 51.92 51.99 51.92 51.99 0.4K
14:43 51.99 51.99 51.92 51.92 3.2K
14:44 51.92 51.92 51.92 51.92 0.1K
14:45 51.92 51.92 51.81 51.81 3.8K
14:46 51.81 51.81 51.81 51.81 0.1K
14:47 51.81 51.81 51.81 51.81 0.1K
14:48 51.81 51.81 51.81 51.81 0.0K
14:49 51.81 51.81 51.68 51.68 1.5K
14:50 51.68 51.68 51.68 51.68 0.2K
14:51 51.73 51.73 51.73 51.73 0.8K
14:52 51.73 51.73 51.73 51.73 0.0K
14:53 51.73 51.78 51.73 51.78 1.7K
14:54 51.78 51.82 51.78 51.82 0.4K
14:55 51.82 51.82 51.82 51.82 0.4K
14:56 51.82 51.82 51.82 51.82 0.2K
14:57 51.82 51.83 51.82 51.83 0.9K
14:58 51.77 51.77 51.77 51.77 0.6K
14:59 51.77 51.77 51.77 51.77 0.2K
15:00 51.77 51.83 51.77 51.82 1.9K
15:01 51.82 51.82 51.82 51.82 0.3K
15:02 51.82 51.82 51.75 51.82 4.6K
15:03 51.82 51.82 51.82 51.82 0.4K
15:04 51.83 51.83 51.78 51.78 1.2K
15:05 51.78 51.78 51.76 51.76 2.1K
15:06 51.87 51.87 51.79 51.81 4.0K
15:07 51.81 51.81 51.77 51.77 0.4K
15:08 51.77 51.83 51.77 51.83 0.3K
15:09 51.83 51.83 51.82 51.82 0.7K
15:10 51.82 51.82 51.78 51.78 0.6K
15:11 51.78 51.78 51.78 51.78 0.3K
15:12 51.70 51.71 51.70 51.71 3.1K
15:13 51.71 51.71 51.71 51.71 0.6K
15:14 51.71 51.71 51.71 51.71 0.2K
15:15 51.71 51.71 51.71 51.71 0.7K
15:16 51.71 51.71 51.68 51.68 0.4K
15:17 51.68 51.69 51.66 51.66 0.4K
15:18 51.66 51.69 51.66 51.66 0.6K
15:19 51.70 51.70 51.70 51.70 1.9K
15:20 51.70 51.75 51.70 51.75 0.3K
15:21 51.68 51.70 51.68 51.69 2.2K
15:22 51.69 51.69 51.67 51.67 0.5K
15:23 51.67 51.83 51.67 51.75 3.2K
15:24 51.75 51.84 51.75 51.84 1.4K
15:25 51.84 51.84 51.79 51.79 0.3K
15:26 51.79 51.79 51.79 51.79 0.4K
15:27 51.79 51.88 51.79 51.88 0.8K
15:28 51.88 51.88 51.84 51.84 0.6K
15:29 51.84 51.84 51.72 51.72 3.1K
15:30 51.72 51.72 51.72 51.72 0.5K
15:31 51.72 51.82 51.72 51.82 2.0K
15:32 51.82 51.82 51.82 51.82 0.3K
15:33 51.82 51.82 51.80 51.80 0.6K
15:34 51.78 51.78 51.78 51.78 0.6K
15:35 51.78 51.80 51.78 51.80 1.0K
15:36 51.80 51.85 51.71 51.71 4.9K
15:37 51.71 51.71 51.65 51.65 1.3K
15:38 51.60 51.60 51.60 51.60 0.6K
15:39 51.56 51.56 51.56 51.56 1.3K
15:40 51.56 51.56 51.56 51.56 0.3K
15:41 51.56 51.56 51.56 51.56 0.6K
15:42 51.56 51.57 51.56 51.57 1.1K
15:43 51.57 51.57 51.48 51.52 2.2K
15:44 51.52 51.52 51.47 51.47 0.8K
15:45 51.47 51.50 51.47 51.50 0.5K
15:46 51.47 51.48 51.47 51.48 2.6K
15:47 51.48 51.60 51.48 51.60 5.3K
15:48 51.63 51.66 51.63 51.66 1.3K
15:49 51.66 51.66 51.64 51.65 2.5K
15:50 51.68 51.70 51.68 51.70 2.5K
15:51 51.70 51.81 51.70 51.81 2.6K
15:52 51.81 51.83 51.81 51.83 2.6K
15:53 51.85 51.85 51.79 51.79 6.9K
15:54 51.75 51.79 51.75 51.79 4.0K
15:55 51.79 51.92 51.79 51.92 7.2K
15:56 51.95 51.99 51.95 51.97 3.1K
15:57 51.85 51.90 51.77 51.81 14.6K
15:58 51.80 51.80 51.79 51.80 2.9K
15:59 51.86 51.86 51.81 51.83 11.6K
16:00 51.87 51.99 51.87 51.95 114.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据