CB乡村店

CBRL
🏛️ 美国 →
42.59
最后更新: 2025-10-07
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 52.58 52.58 51.95 52.15 5.7K
09:32 52.15 52.15 52.15 52.15 0.0K
09:33 52.50 52.50 52.50 52.50 1.6K
09:34 52.50 53.06 52.50 53.06 2.2K
09:35 53.06 53.47 53.06 53.47 4.5K
09:36 53.47 53.47 53.10 53.10 5.7K
09:37 53.10 53.48 53.10 53.32 5.8K
09:38 53.50 53.63 53.50 53.63 1.5K
09:39 53.63 53.63 53.52 53.52 3.7K
09:40 53.45 53.52 53.32 53.52 1.1K
09:41 53.52 53.52 53.52 53.52 0.2K
09:42 53.31 53.45 53.31 53.45 0.9K
09:43 52.94 52.94 52.94 52.94 5.3K
09:44 52.94 52.94 52.94 52.94 0.5K
09:45 52.94 52.94 52.94 52.94 0.5K
09:46 52.94 53.37 52.94 53.37 0.5K
09:47 53.51 53.52 53.39 53.52 1.8K
09:48 53.52 53.52 53.19 53.31 1.3K
09:49 53.41 53.41 53.28 53.28 0.8K
09:50 53.50 53.50 53.48 53.48 5.9K
09:51 53.48 53.48 53.46 53.46 0.3K
09:52 53.47 53.47 53.47 53.47 0.8K
09:53 53.56 54.00 53.56 54.00 6.0K
09:54 53.82 53.89 53.82 53.89 3.0K
09:55 53.74 53.74 53.37 53.37 3.9K
09:56 53.37 53.37 53.21 53.21 0.4K
09:57 53.21 53.21 52.99 52.99 9.7K
09:58 52.99 53.38 52.99 53.38 4.2K
09:59 53.38 53.38 53.38 53.38 0.0K
10:00 53.38 53.38 53.38 53.38 0.2K
10:01 53.38 53.38 53.38 53.38 0.0K
10:02 53.38 53.38 53.38 53.38 0.3K
10:03 53.38 53.38 53.38 53.38 0.2K
10:04 53.49 53.74 53.49 53.70 5.9K
10:05 53.70 53.70 53.70 53.70 0.1K
10:06 53.70 53.70 53.57 53.59 2.6K
10:07 53.71 53.71 53.56 53.56 1.5K
10:08 53.56 53.56 53.56 53.56 0.2K
10:09 53.77 53.89 53.77 53.89 0.5K
10:10 53.89 53.89 53.89 53.89 0.2K
10:11 53.71 53.72 53.71 53.72 2.4K
10:12 53.72 53.72 53.54 53.59 1.4K
10:13 53.46 53.49 53.46 53.49 0.6K
10:14 53.49 53.56 53.49 53.56 0.1K
10:15 53.56 53.59 53.52 53.59 3.7K
10:16 53.59 53.59 53.50 53.50 4.2K
10:17 53.50 53.50 53.47 53.50 0.4K
10:18 53.52 53.54 53.41 53.41 1.8K
10:19 53.46 53.57 53.46 53.57 1.3K
10:20 53.54 53.57 53.54 53.57 0.8K
10:21 53.57 53.57 53.49 53.49 0.2K
10:22 53.55 53.57 53.32 53.32 1.6K
10:23 53.32 53.47 53.32 53.47 0.7K
10:24 53.47 53.47 53.43 53.43 1.6K
10:25 53.28 53.43 53.28 53.43 1.0K
10:26 53.43 53.43 53.43 53.43 0.4K
10:27 53.43 53.61 53.43 53.61 0.5K
10:28 53.61 53.66 53.61 53.66 1.0K
10:29 53.66 53.67 53.66 53.66 0.7K
10:30 53.66 53.83 53.66 53.75 1.2K
10:31 53.76 53.77 53.64 53.64 0.8K
10:32 53.64 53.64 53.64 53.64 0.0K
10:33 53.71 53.71 53.71 53.71 0.1K
10:34 53.71 53.75 53.71 53.75 1.4K
10:35 53.75 53.75 53.57 53.67 2.1K
10:36 53.75 53.85 53.75 53.85 1.9K
10:37 53.85 53.85 53.85 53.85 0.1K
10:38 53.85 53.86 53.85 53.86 0.5K
10:39 53.86 53.86 53.73 53.73 0.2K
10:40 53.73 53.86 53.73 53.74 3.8K
10:41 53.74 53.85 53.74 53.85 0.6K
10:42 53.85 53.88 53.85 53.88 0.3K
10:43 53.89 54.16 53.89 54.16 5.5K
10:44 54.21 54.21 54.06 54.06 1.0K
10:45 54.06 54.07 53.91 53.91 5.4K
10:46 53.91 53.91 53.91 53.91 0.2K
10:47 53.91 53.91 53.78 53.79 1.3K
10:48 53.86 53.86 53.86 53.86 0.3K
10:49 53.81 53.81 53.81 53.81 0.9K
10:50 53.81 54.08 53.81 54.08 1.2K
10:51 54.06 54.06 53.98 53.98 0.3K
10:52 53.96 53.96 53.96 53.96 0.5K
10:53 53.96 53.96 53.78 53.78 2.5K
10:54 53.94 53.99 53.88 53.99 0.9K
10:55 53.99 53.99 53.99 53.99 0.0K
10:56 53.90 53.90 53.90 53.90 0.3K
10:57 53.90 53.90 53.90 53.90 0.2K
10:58 53.90 54.00 53.90 54.00 0.4K
10:59 54.00 54.01 54.00 54.01 2.1K
11:00 54.01 54.01 54.01 54.01 0.2K
11:01 54.01 54.01 54.01 54.01 0.2K
11:02 54.08 54.08 54.07 54.07 1.2K
11:03 54.07 54.43 54.07 54.43 2.7K
11:04 54.30 54.30 54.27 54.27 0.6K
11:05 54.28 54.28 54.18 54.18 1.0K
11:06 54.19 54.26 54.19 54.20 2.2K
11:07 54.19 54.19 54.02 54.02 4.1K
11:08 54.02 54.02 54.02 54.02 0.2K
11:09 54.02 54.02 54.02 54.02 0.7K
11:10 54.02 54.02 54.02 54.02 0.0K
11:11 54.21 54.21 54.21 54.21 0.3K
11:12 54.11 54.11 54.10 54.10 0.9K
11:13 54.10 54.19 54.08 54.19 1.9K
11:14 54.19 54.19 54.14 54.14 0.7K
11:15 54.19 54.19 54.10 54.11 2.9K
11:16 54.11 54.11 54.02 54.02 0.7K
11:17 54.02 54.02 54.02 54.02 0.2K
11:18 54.02 54.10 54.02 54.10 2.4K
11:19 54.10 54.10 54.06 54.06 0.8K
11:20 54.06 54.06 54.06 54.06 0.1K
11:21 54.06 54.06 53.85 53.85 2.4K
11:22 53.85 53.85 53.85 53.85 0.4K
11:23 53.74 53.76 53.74 53.76 0.2K
11:24 53.88 53.88 53.88 53.88 0.2K
11:25 53.88 53.88 53.79 53.79 1.2K
11:26 53.79 53.79 53.79 53.79 0.6K
11:27 53.79 53.79 53.79 53.79 0.0K
11:28 53.79 53.79 53.79 53.79 0.1K
11:29 53.81 53.99 53.81 53.99 2.7K
11:30 53.99 53.99 53.99 53.99 0.2K
11:31 53.92 54.01 53.92 54.01 1.4K
11:32 54.00 54.05 54.00 54.05 0.3K
11:33 54.18 54.33 54.18 54.33 1.6K
11:34 54.34 54.34 54.17 54.28 0.5K
11:35 54.28 54.28 54.28 54.28 0.7K
11:36 54.28 54.28 54.28 54.28 0.2K
11:37 54.28 54.28 54.28 54.28 0.1K
11:38 54.40 54.40 54.40 54.40 0.3K
11:39 54.39 54.39 54.39 54.39 1.2K
11:40 54.46 54.46 54.34 54.34 0.7K
11:41 54.34 54.40 54.34 54.40 1.9K
11:42 54.40 54.40 54.40 54.40 0.0K
11:43 54.40 54.40 54.40 54.40 0.4K
11:44 54.55 54.55 54.55 54.55 2.6K
11:45 54.55 54.55 54.55 54.55 0.1K
11:46 54.63 54.63 54.63 54.63 0.5K
11:47 54.62 54.62 54.62 54.62 0.2K
11:48 54.62 54.62 54.62 54.62 0.3K
11:49 54.55 54.67 54.47 54.62 4.4K
11:50 54.63 54.63 54.63 54.63 0.6K
11:51 54.63 54.73 54.63 54.73 0.9K
11:52 54.73 54.73 54.73 54.73 0.1K
11:53 54.68 54.69 54.68 54.69 0.4K
11:54 54.52 54.52 54.39 54.39 5.4K
11:55 54.39 54.58 54.39 54.58 2.8K
11:56 54.58 54.58 54.52 54.54 2.5K
11:57 54.54 54.54 54.50 54.50 0.5K
11:58 54.50 54.54 54.50 54.54 0.3K
11:59 54.54 54.54 54.44 54.44 2.4K
12:00 54.59 54.59 54.45 54.45 0.3K
12:01 54.45 54.45 54.45 54.45 0.1K
12:02 54.45 54.45 54.45 54.45 0.0K
12:03 54.45 54.50 54.37 54.46 1.7K
12:04 54.46 54.46 54.46 54.46 0.2K
12:05 54.46 54.46 54.46 54.46 0.3K
12:06 54.46 54.46 54.46 54.46 1.2K
12:07 54.46 54.46 54.46 54.46 0.1K
12:08 54.46 54.46 54.34 54.34 0.8K
12:09 54.34 54.34 53.99 53.99 2.7K
12:10 53.99 54.01 53.99 54.01 0.4K
12:11 54.01 54.01 54.01 54.01 0.9K
12:12 54.01 54.01 54.01 54.01 0.3K
12:13 54.01 54.01 54.01 54.01 0.4K
12:14 54.05 54.05 54.05 54.05 0.3K
12:15 54.10 54.10 54.10 54.10 1.3K
12:16 54.10 54.10 54.01 54.01 0.8K
12:17 54.01 54.01 54.01 54.01 0.1K
12:18 54.01 54.01 54.01 54.01 0.1K
12:19 53.95 53.97 53.95 53.97 0.6K
12:20 53.97 53.97 53.96 53.96 0.9K
12:21 53.98 53.98 53.92 53.92 1.3K
12:22 53.92 53.92 53.92 53.92 0.1K
12:23 53.92 53.92 53.92 53.92 0.3K
12:24 53.92 53.92 53.71 53.71 1.1K
12:25 53.71 53.71 53.70 53.70 0.5K
12:26 53.70 53.70 53.70 53.70 0.1K
12:27 53.70 53.72 53.70 53.72 0.7K
12:28 53.72 53.75 53.72 53.75 0.4K
12:29 53.75 53.80 53.75 53.75 0.9K
12:30 53.75 53.75 53.65 53.65 0.4K
12:31 53.65 53.76 53.65 53.76 0.3K
12:32 53.76 53.76 53.70 53.75 0.4K
12:33 53.75 53.75 53.75 53.75 0.0K
12:34 53.63 53.66 53.63 53.66 2.3K
12:35 53.66 53.75 53.66 53.75 3.7K
12:36 53.75 53.75 53.75 53.75 0.4K
12:37 53.75 53.75 53.75 53.75 0.3K
12:38 53.75 53.75 53.75 53.75 0.0K
12:39 53.75 53.75 53.61 53.63 4.2K
12:40 53.63 53.63 53.63 53.63 0.1K
12:41 53.63 53.63 53.63 53.63 0.0K
12:42 53.61 53.61 53.58 53.58 0.2K
12:43 53.58 53.60 53.58 53.60 0.3K
12:44 53.60 53.60 53.60 53.60 0.1K
12:45 53.60 53.60 53.60 53.60 0.1K
12:46 53.60 53.60 53.59 53.59 1.0K
12:47 53.59 53.59 53.59 53.59 0.0K
12:48 53.59 53.64 53.59 53.59 0.7K
12:49 53.59 53.59 53.59 53.59 0.3K
12:50 53.59 53.59 53.57 53.57 0.4K
12:51 53.57 53.57 53.56 53.56 1.0K
12:52 53.56 53.56 53.53 53.56 1.7K
12:53 53.56 53.56 53.54 53.54 0.3K
12:54 53.54 53.54 53.52 53.52 1.3K
12:55 53.52 53.52 53.42 53.42 2.4K
12:56 53.49 53.53 53.49 53.50 1.8K
12:57 53.50 53.50 53.50 53.50 0.0K
12:58 53.50 53.50 53.43 53.43 0.2K
12:59 53.43 53.43 53.42 53.42 0.1K
13:00 53.46 53.46 53.46 53.46 0.5K
13:01 53.46 53.46 53.37 53.37 1.3K
13:02 53.29 53.29 53.22 53.22 0.7K
13:03 53.29 53.29 53.29 53.29 0.8K
13:04 53.29 53.30 53.24 53.24 1.6K
13:05 53.24 53.24 53.21 53.21 2.7K
13:06 53.21 53.21 53.21 53.21 1.8K
13:07 53.16 53.20 53.16 53.20 1.7K
13:08 53.20 53.20 53.18 53.18 0.4K
13:09 53.20 53.20 53.20 53.20 0.2K
13:10 53.24 53.24 53.20 53.20 6.9K
13:11 53.15 53.15 53.05 53.05 1.8K
13:12 53.05 53.05 52.92 52.92 2.2K
13:13 52.93 52.93 52.93 52.93 0.5K
13:14 52.93 52.93 52.93 52.93 0.0K
13:15 52.93 52.93 52.93 52.93 0.1K
13:16 52.93 53.00 52.93 53.00 1.3K
13:17 53.00 53.00 53.00 53.00 0.4K
13:18 53.00 53.00 53.00 53.00 0.2K
13:19 53.00 53.00 53.00 53.00 0.9K
13:20 53.00 53.00 53.00 53.00 0.1K
13:21 53.00 53.00 53.00 53.00 0.0K
13:22 52.93 52.99 52.93 52.99 0.9K
13:23 52.99 52.99 52.99 52.99 0.6K
13:24 52.99 53.05 52.99 53.05 1.3K
13:25 53.05 53.05 53.05 53.05 0.0K
13:26 53.05 53.05 53.05 53.05 0.0K
13:27 53.12 53.12 53.03 53.03 0.6K
13:28 53.03 53.03 53.03 53.03 0.4K
13:29 53.03 53.03 53.03 53.03 0.1K
13:30 53.03 53.03 52.84 52.84 2.6K
13:31 52.84 52.84 52.83 52.83 0.2K
13:32 52.83 52.83 52.83 52.83 0.0K
13:33 52.83 52.93 52.83 52.93 0.6K
13:34 53.00 53.00 53.00 53.00 4.4K
13:35 53.00 53.19 53.00 53.19 0.5K
13:36 53.19 53.19 53.16 53.16 0.4K
13:37 53.19 53.19 53.12 53.12 0.7K
13:38 53.11 53.13 53.07 53.07 2.6K
13:39 53.07 53.07 53.07 53.07 0.2K
13:40 53.07 53.07 53.07 53.07 0.2K
13:41 53.07 53.07 53.01 53.01 1.2K
13:42 53.01 53.01 53.01 53.01 0.4K
13:43 53.01 53.05 53.01 53.05 0.6K
13:44 53.05 53.05 53.05 53.05 0.3K
13:45 53.05 53.06 53.01 53.01 1.3K
13:46 53.01 53.05 53.01 53.05 0.9K
13:47 53.05 53.05 53.01 53.01 0.4K
13:48 53.01 53.06 52.93 52.93 2.7K
13:49 52.93 52.93 52.93 52.93 0.1K
13:50 52.93 52.93 52.93 52.93 0.0K
13:51 52.93 52.93 52.93 52.93 0.2K
13:52 53.00 53.00 53.00 53.00 1.1K
13:53 53.00 53.00 53.00 53.00 0.2K
13:54 53.00 53.00 53.00 53.00 0.2K
13:55 53.11 53.11 53.11 53.11 1.4K
13:56 53.11 53.11 53.11 53.11 0.1K
13:57 53.11 53.11 53.11 53.11 0.2K
13:58 53.11 53.11 53.11 53.11 0.0K
13:59 53.11 53.12 53.11 53.12 0.1K
14:00 53.12 53.12 53.07 53.07 0.7K
14:01 53.07 53.07 53.07 53.07 0.0K
14:02 53.07 53.13 53.07 53.13 2.1K
14:03 53.13 53.18 53.11 53.18 2.8K
14:04 53.18 53.18 53.18 53.18 0.3K
14:05 53.18 53.22 53.18 53.22 0.7K
14:06 53.22 53.23 53.22 53.23 0.5K
14:07 53.23 53.23 53.23 53.23 0.4K
14:08 53.21 53.21 53.21 53.21 0.3K
14:09 53.20 53.20 53.20 53.20 0.5K
14:10 53.20 53.21 53.20 53.20 0.9K
14:11 53.20 53.20 53.17 53.17 0.3K
14:12 53.17 53.18 53.17 53.18 0.6K
14:13 53.18 53.19 53.18 53.19 0.2K
14:14 53.20 53.20 53.20 53.20 1.4K
14:15 53.19 53.21 53.19 53.21 4.2K
14:16 53.21 53.21 53.20 53.20 0.9K
14:17 53.20 53.21 53.20 53.21 0.4K
14:18 53.21 53.21 53.21 53.21 0.3K
14:19 53.21 53.21 53.20 53.20 0.3K
14:20 53.21 53.21 53.11 53.20 9.7K
14:21 53.20 53.20 53.20 53.20 1.1K
14:22 53.20 53.20 53.20 53.20 0.3K
14:23 53.20 53.20 53.20 53.20 0.5K
14:24 53.20 53.20 53.20 53.20 0.4K
14:25 53.20 53.20 53.20 53.20 0.3K
14:26 53.21 53.21 53.20 53.20 2.9K
14:27 53.20 53.27 53.20 53.27 5.3K
14:28 53.38 53.51 53.38 53.46 1.2K
14:29 53.46 53.52 53.46 53.52 1.1K
14:30 53.52 53.52 53.52 53.52 0.3K
14:31 53.58 53.74 53.58 53.74 2.9K
14:32 53.76 53.80 53.76 53.80 3.1K
14:33 53.80 53.80 53.78 53.78 0.5K
14:34 53.78 53.83 53.78 53.82 0.5K
14:35 53.82 53.87 53.79 53.79 2.8K
14:36 53.79 53.79 53.73 53.79 1.3K
14:37 53.79 53.79 53.72 53.72 0.7K
14:38 53.72 53.72 53.72 53.72 0.2K
14:39 53.72 53.80 53.72 53.80 1.3K
14:40 53.84 53.84 53.84 53.84 0.2K
14:41 53.89 53.93 53.77 53.77 3.5K
14:42 53.75 53.79 53.74 53.77 9.5K
14:43 53.77 53.77 53.75 53.75 1.6K
14:44 53.76 53.77 53.75 53.77 2.2K
14:45 53.75 53.75 53.75 53.75 0.4K
14:46 53.75 53.75 53.66 53.66 1.4K
14:47 53.66 53.66 53.66 53.66 0.1K
14:48 53.66 53.66 53.66 53.66 0.1K
14:49 53.66 53.66 53.63 53.63 0.2K
14:50 53.63 53.63 53.63 53.63 1.5K
14:51 53.63 53.63 53.63 53.63 0.1K
14:52 53.63 53.70 53.63 53.70 0.4K
14:53 53.70 53.70 53.70 53.70 0.2K
14:54 53.70 53.70 53.66 53.68 1.0K
14:55 53.68 53.68 53.67 53.67 1.2K
14:56 53.67 53.69 53.67 53.68 0.9K
14:57 53.68 53.78 53.68 53.78 7.4K
14:58 53.78 53.80 53.70 53.70 4.0K
14:59 53.70 53.70 53.66 53.68 1.0K
15:00 53.68 53.68 53.67 53.67 0.2K
15:01 53.67 53.67 53.66 53.66 0.5K
15:02 53.67 53.68 53.67 53.68 0.7K
15:03 53.68 53.69 53.67 53.69 0.5K
15:04 53.69 53.69 53.51 53.51 1.8K
15:05 53.45 53.45 53.41 53.41 1.0K
15:06 53.41 53.48 53.40 53.48 2.8K
15:07 53.48 53.48 53.48 53.48 0.6K
15:08 53.57 53.62 53.57 53.62 2.0K
15:09 53.57 53.60 53.57 53.60 1.2K
15:10 53.60 53.60 53.60 53.60 1.2K
15:11 53.58 53.58 53.58 53.58 0.5K
15:12 53.58 53.58 53.58 53.58 0.2K
15:13 53.58 53.58 53.58 53.58 0.9K
15:14 53.58 53.58 53.51 53.51 0.5K
15:15 53.50 53.50 53.50 53.50 1.6K
15:16 53.50 53.50 53.43 53.43 0.7K
15:17 53.43 53.48 53.43 53.44 1.8K
15:18 53.44 53.51 53.44 53.51 0.6K
15:19 53.51 53.51 53.51 53.51 0.3K
15:20 53.51 53.51 53.51 53.51 0.8K
15:21 53.51 53.65 53.51 53.63 4.0K
15:22 53.58 53.60 53.58 53.60 2.9K
15:23 53.60 53.60 53.53 53.53 1.1K
15:24 53.53 53.58 53.53 53.53 0.7K
15:25 53.51 53.53 53.51 53.53 2.0K
15:26 53.53 53.53 53.53 53.53 0.6K
15:27 53.51 53.51 53.47 53.47 1.4K
15:28 53.47 53.47 53.47 53.47 0.4K
15:29 53.47 53.47 53.47 53.47 0.1K
15:30 53.47 53.47 53.35 53.35 0.7K
15:31 53.37 53.37 53.37 53.37 0.4K
15:32 53.37 53.37 53.37 53.37 0.4K
15:33 53.41 53.41 53.31 53.31 1.7K
15:34 53.31 53.31 53.26 53.26 1.5K
15:35 53.26 53.26 53.26 53.26 0.4K
15:36 53.35 53.35 53.35 53.35 1.4K
15:37 53.35 53.35 53.24 53.24 0.6K
15:38 53.24 53.30 53.24 53.30 1.8K
15:39 53.30 53.31 53.30 53.31 0.8K
15:40 53.31 53.31 53.25 53.25 1.3K
15:41 53.24 53.29 53.24 53.29 2.9K
15:42 53.24 53.24 53.18 53.18 2.4K
15:43 53.18 53.18 53.12 53.12 0.5K
15:44 53.12 53.19 53.12 53.19 1.0K
15:45 53.17 53.20 53.17 53.20 2.2K
15:46 53.20 53.20 53.18 53.18 2.4K
15:47 53.18 53.23 53.18 53.21 1.5K
15:48 53.20 53.25 53.20 53.25 3.5K
15:49 53.29 53.29 53.23 53.23 2.8K
15:50 53.19 53.22 53.19 53.22 1.3K
15:51 53.18 53.22 52.99 52.99 4.8K
15:52 53.12 53.12 53.08 53.08 3.4K
15:53 53.09 53.12 53.09 53.10 7.5K
15:54 53.07 53.10 53.07 53.09 2.2K
15:55 53.07 53.11 53.01 53.10 10.7K
15:56 53.10 53.11 53.05 53.11 3.8K
15:57 53.09 53.09 52.98 52.98 7.6K
15:58 52.92 53.03 52.92 53.03 12.0K
15:59 53.00 53.10 52.99 52.99 11.9K
16:00 52.87 52.87 52.66 52.76 145.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据