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 54.46 54.65 53.73 54.65 15.8K
09:32 54.65 54.65 54.37 54.37 0.1K
09:33 54.37 54.37 54.09 54.09 0.8K
09:34 54.09 54.37 54.09 54.37 0.4K
09:35 54.37 54.37 53.52 53.58 9.6K
09:36 53.45 53.59 53.19 53.19 3.6K
09:37 53.33 53.33 53.05 53.05 3.5K
09:38 53.06 53.10 52.92 53.10 4.5K
09:39 53.10 53.42 53.10 53.42 1.6K
09:40 53.24 53.24 53.24 53.24 0.4K
09:41 53.24 53.24 53.24 53.24 0.8K
09:42 53.23 53.23 53.23 53.23 0.6K
09:43 53.01 53.09 53.01 53.09 1.4K
09:44 53.09 53.09 52.90 52.90 2.8K
09:45 52.90 52.90 52.70 52.71 0.9K
09:46 52.71 52.71 52.44 52.50 10.0K
09:47 52.50 52.91 52.50 52.91 0.2K
09:48 52.91 52.91 52.91 52.91 0.2K
09:49 52.41 52.41 52.38 52.38 1.1K
09:50 52.39 52.62 52.38 52.50 9.1K
09:51 52.38 52.52 52.35 52.52 1.6K
09:52 52.52 52.69 52.47 52.69 7.1K
09:53 52.69 52.69 52.69 52.69 0.6K
09:54 52.78 52.78 52.71 52.71 0.4K
09:55 52.71 52.71 52.68 52.68 2.3K
09:56 52.68 52.81 52.63 52.63 3.7K
09:57 52.63 52.63 52.63 52.63 0.7K
09:58 52.63 52.63 52.63 52.63 0.0K
09:59 52.63 52.68 52.63 52.68 3.7K
10:00 52.68 52.75 52.67 52.75 0.5K
10:01 52.75 52.75 52.40 52.46 2.9K
10:02 52.46 52.54 52.43 52.54 3.1K
10:03 52.54 52.54 52.54 52.54 0.9K
10:04 52.41 52.41 51.50 51.50 16.4K
10:05 51.66 51.66 51.58 51.65 2.9K
10:06 51.64 51.64 51.40 51.40 4.4K
10:07 51.40 51.40 51.40 51.40 0.5K
10:08 51.40 51.47 51.40 51.47 1.0K
10:09 51.39 51.39 51.17 51.29 5.1K
10:10 51.21 51.21 51.05 51.05 1.5K
10:11 50.90 51.25 50.90 51.25 7.0K
10:12 51.16 51.16 51.02 51.02 1.8K
10:13 50.89 50.89 50.87 50.87 2.1K
10:14 50.87 50.87 50.87 50.87 0.9K
10:15 50.87 50.87 50.47 50.71 13.3K
10:16 50.53 50.85 50.53 50.85 7.5K
10:17 50.94 50.94 50.94 50.94 1.2K
10:18 50.94 51.22 50.94 51.22 1.1K
10:19 51.35 51.40 51.30 51.30 2.4K
10:20 51.30 51.30 51.10 51.10 1.1K
10:21 51.10 51.29 51.10 51.18 4.3K
10:22 51.22 51.35 51.22 51.25 5.7K
10:23 51.26 51.26 51.19 51.19 1.3K
10:24 51.19 51.20 50.98 51.20 5.7K
10:25 50.87 50.87 50.87 50.87 0.7K
10:26 50.87 51.19 50.87 51.19 2.6K
10:27 51.19 51.19 51.12 51.12 0.8K
10:28 51.12 51.18 51.02 51.02 7.3K
10:29 51.02 51.19 51.02 51.10 1.3K
10:30 51.08 51.18 51.02 51.02 1.0K
10:31 51.08 51.08 51.08 51.08 0.8K
10:32 51.08 51.09 50.87 50.87 9.0K
10:33 50.70 50.71 50.70 50.71 1.1K
10:34 50.71 51.04 50.71 51.04 3.5K
10:35 51.04 51.28 51.04 51.28 2.1K
10:36 51.28 51.28 51.05 51.05 0.6K
10:37 51.10 51.19 51.10 51.18 1.2K
10:38 51.32 51.32 51.29 51.29 3.2K
10:39 51.29 51.29 51.05 51.15 2.2K
10:40 51.15 51.32 51.00 51.32 1.6K
10:41 51.32 51.32 51.32 51.32 0.2K
10:42 51.32 51.32 51.05 51.05 1.7K
10:43 51.05 51.13 51.01 51.01 2.0K
10:44 51.01 51.27 51.01 51.22 2.1K
10:45 51.22 51.44 51.22 51.44 3.5K
10:46 51.44 51.44 51.44 51.44 0.4K
10:47 51.44 51.44 51.44 51.44 0.0K
10:48 51.44 51.44 51.44 51.44 0.3K
10:49 51.44 51.44 51.44 51.44 0.2K
10:50 51.44 51.44 51.31 51.31 0.5K
10:51 51.31 51.42 51.24 51.42 0.7K
10:52 51.42 51.48 51.42 51.48 0.6K
10:53 51.48 51.48 51.07 51.07 2.4K
10:54 51.23 51.23 51.08 51.08 0.7K
10:55 51.08 51.19 51.07 51.19 2.4K
10:56 51.19 51.19 51.19 51.19 0.6K
10:57 51.00 51.00 51.00 51.00 0.8K
10:58 51.00 51.12 50.98 51.12 21.5K
10:59 51.11 51.11 51.11 51.11 0.3K
11:00 51.00 51.08 51.00 51.08 1.6K
11:01 51.08 51.08 51.08 51.08 0.0K
11:02 51.08 51.09 51.08 51.09 0.6K
11:03 51.09 51.44 51.09 51.44 4.3K
11:04 51.37 51.37 51.37 51.37 1.0K
11:05 51.37 51.37 51.37 51.37 0.5K
11:06 51.37 51.37 51.37 51.37 0.2K
11:07 51.37 51.37 51.11 51.11 6.9K
11:08 50.94 51.01 50.94 51.01 10.1K
11:09 50.93 51.00 50.90 50.90 1.2K
11:10 50.90 50.90 50.78 50.78 5.5K
11:11 50.78 50.78 50.78 50.78 0.2K
11:12 50.78 50.78 50.78 50.78 0.4K
11:13 50.77 51.02 50.77 50.91 3.2K
11:14 50.92 50.93 50.92 50.93 2.7K
11:15 50.93 51.03 50.72 50.72 4.7K
11:16 50.51 50.60 50.51 50.53 0.8K
11:17 50.40 50.40 50.39 50.39 1.2K
11:18 50.39 50.50 50.28 50.50 8.3K
11:19 50.50 50.83 50.50 50.70 9.2K
11:20 50.68 50.68 50.68 50.68 0.6K
11:21 50.60 50.78 50.60 50.78 1.4K
11:22 50.78 50.99 50.63 50.99 2.3K
11:23 50.93 50.93 50.70 50.70 5.0K
11:24 50.70 50.70 50.63 50.63 0.6K
11:25 50.63 50.83 50.63 50.82 1.3K
11:26 50.82 50.93 50.81 50.81 0.7K
11:27 51.03 51.07 51.03 51.06 4.2K
11:28 51.07 51.07 50.98 51.06 1.7K
11:29 51.06 51.06 50.88 50.88 2.4K
11:30 50.88 50.88 50.88 50.88 1.3K
11:31 50.88 50.88 50.88 50.88 0.6K
11:32 50.88 51.02 50.88 50.96 3.1K
11:33 50.96 50.96 50.93 50.93 0.4K
11:34 50.93 50.93 50.85 50.85 0.7K
11:35 50.85 50.85 50.80 50.80 1.2K
11:36 50.80 50.80 50.63 50.71 2.1K
11:37 50.82 50.82 50.76 50.76 2.7K
11:38 50.76 50.76 50.76 50.76 0.6K
11:39 50.63 50.63 50.63 50.63 0.5K
11:40 50.63 50.63 50.63 50.63 0.3K
11:41 50.63 50.63 50.63 50.63 2.3K
11:42 50.63 50.63 50.35 50.35 0.9K
11:43 50.35 50.40 50.35 50.39 1.8K
11:44 50.39 50.39 50.39 50.39 0.6K
11:45 50.50 50.52 50.49 50.49 3.6K
11:46 50.49 50.49 50.42 50.42 0.5K
11:47 50.46 50.46 50.41 50.44 2.4K
11:48 50.44 50.44 50.34 50.34 4.1K
11:49 50.34 50.47 50.34 50.34 3.7K
11:50 50.34 50.34 50.34 50.34 0.3K
11:51 50.34 50.39 50.21 50.21 2.9K
11:52 50.21 50.21 50.20 50.20 0.5K
11:53 50.20 50.24 50.20 50.24 2.6K
11:54 50.17 50.35 50.17 50.35 18.0K
11:55 50.35 50.35 50.35 50.35 0.2K
11:56 50.43 50.43 50.43 50.43 0.5K
11:57 50.43 50.45 50.43 50.45 0.4K
11:58 50.45 50.45 50.38 50.38 0.5K
11:59 50.38 50.38 50.38 50.38 0.2K
12:00 50.38 50.47 50.38 50.47 1.6K
12:01 50.47 50.56 50.47 50.56 2.2K
12:02 50.82 50.82 50.77 50.77 2.3K
12:03 50.77 50.77 50.77 50.77 0.8K
12:04 50.77 50.77 50.77 50.77 0.5K
12:05 50.77 50.77 50.77 50.77 0.7K
12:06 50.77 50.77 50.77 50.77 0.3K
12:07 50.86 50.86 50.84 50.84 1.1K
12:08 50.84 50.84 50.84 50.84 0.2K
12:09 50.84 50.84 50.67 50.67 1.6K
12:10 50.67 50.67 50.66 50.66 0.4K
12:11 50.66 50.66 50.66 50.66 0.5K
12:12 50.66 50.68 50.66 50.68 0.5K
12:13 50.68 50.68 50.68 50.68 0.3K
12:14 50.68 50.83 50.68 50.80 6.8K
12:15 50.87 50.87 50.87 50.87 0.5K
12:16 50.87 50.87 50.87 50.87 0.2K
12:17 50.87 50.92 50.87 50.92 0.1K
12:18 50.92 51.24 50.92 51.24 3.0K
12:19 51.24 51.24 51.24 51.24 0.2K
12:20 51.24 51.24 51.24 51.24 0.7K
12:21 51.24 51.24 51.24 51.24 0.2K
12:22 51.24 51.33 51.24 51.33 4.0K
12:23 51.33 51.33 51.27 51.27 1.8K
12:24 51.27 51.28 51.27 51.28 0.2K
12:25 51.28 51.28 51.08 51.12 7.8K
12:26 51.12 51.12 51.12 51.12 0.8K
12:27 51.00 51.00 51.00 51.00 0.4K
12:28 51.00 51.12 51.00 51.12 0.2K
12:29 51.15 51.15 51.12 51.12 3.0K
12:30 51.06 51.06 51.01 51.01 2.0K
12:31 51.01 51.05 51.01 51.05 0.5K
12:32 51.05 51.06 51.05 51.06 0.3K
12:33 51.06 51.06 51.06 51.06 0.3K
12:34 51.06 51.06 51.06 51.06 0.5K
12:35 51.06 51.06 50.92 50.92 0.2K
12:36 50.92 51.00 50.92 51.00 0.3K
12:37 51.00 51.02 51.00 51.02 0.8K
12:38 51.02 51.30 51.02 51.21 5.0K
12:39 51.21 51.21 51.13 51.13 1.7K
12:40 51.13 51.13 51.13 51.13 0.3K
12:41 51.13 51.13 51.09 51.09 0.4K
12:42 51.09 51.09 51.09 51.09 0.1K
12:43 51.09 51.09 51.09 51.09 0.1K
12:44 51.09 51.11 51.09 51.11 0.6K
12:45 51.11 51.11 51.11 51.11 0.3K
12:46 51.11 51.22 51.11 51.22 2.6K
12:47 51.22 51.22 51.21 51.21 0.4K
12:48 51.21 51.21 51.15 51.15 1.9K
12:49 51.15 51.15 51.15 51.15 0.3K
12:50 51.09 51.09 51.09 51.09 0.5K
12:51 51.09 51.10 51.09 51.10 0.5K
12:52 51.10 51.23 51.10 51.23 0.2K
12:53 51.23 51.24 51.19 51.19 0.5K
12:54 51.19 51.30 51.10 51.10 3.0K
12:55 51.10 51.10 51.10 51.10 0.1K
12:56 51.10 51.31 51.10 51.31 0.5K
12:57 51.31 51.31 51.20 51.20 0.6K
12:58 51.20 51.31 51.20 51.29 4.5K
12:59 51.29 51.31 51.22 51.31 2.4K
13:00 51.31 51.41 51.31 51.41 1.5K
13:01 51.41 51.51 51.41 51.51 2.5K
13:02 51.48 51.67 51.48 51.66 7.6K
13:03 51.66 51.66 51.66 51.66 0.5K
13:04 51.77 51.77 51.63 51.63 2.2K
13:05 51.63 51.63 51.53 51.53 0.9K
13:06 51.53 51.53 51.48 51.48 1.2K
13:07 51.53 51.53 51.53 51.53 0.4K
13:08 51.53 51.53 51.53 51.53 0.2K
13:09 51.53 51.62 51.53 51.62 1.9K
13:10 51.62 51.62 51.62 51.62 0.1K
13:11 51.62 51.62 51.52 51.52 1.2K
13:12 51.52 51.52 51.27 51.27 1.8K
13:13 51.27 51.27 51.27 51.27 0.2K
13:14 51.27 51.27 51.27 51.27 0.1K
13:15 51.27 51.27 51.27 51.27 0.1K
13:16 51.27 51.27 51.27 51.27 0.2K
13:17 51.27 51.27 51.17 51.20 5.3K
13:18 51.20 51.20 51.05 51.05 2.2K
13:19 51.01 51.03 50.94 50.94 5.6K
13:20 50.95 50.95 50.94 50.94 1.5K
13:21 50.94 50.94 50.94 50.94 0.0K
13:22 50.94 50.94 50.94 50.94 0.3K
13:23 50.94 50.94 50.82 50.82 4.8K
13:24 50.69 50.79 50.69 50.79 1.6K
13:25 50.71 50.73 50.62 50.62 1.5K
13:26 50.73 50.73 50.67 50.72 1.1K
13:27 50.68 50.72 50.64 50.64 1.2K
13:28 50.64 50.65 50.64 50.65 0.4K
13:29 50.65 50.65 50.50 50.50 2.1K
13:30 50.50 50.50 50.50 50.50 0.6K
13:31 50.47 50.47 50.37 50.37 2.7K
13:32 50.37 50.41 50.36 50.41 1.4K
13:33 50.41 50.51 50.41 50.51 4.2K
13:34 50.51 50.61 50.51 50.57 6.8K
13:35 50.57 50.74 50.57 50.74 0.3K
13:36 50.74 50.74 50.71 50.71 1.0K
13:37 50.71 50.72 50.65 50.65 2.1K
13:38 50.65 50.72 50.65 50.72 0.5K
13:39 50.72 50.72 50.67 50.67 3.1K
13:40 50.67 50.67 50.67 50.67 0.2K
13:41 50.66 50.66 50.61 50.61 3.8K
13:42 50.71 50.71 50.67 50.67 2.8K
13:43 50.67 50.70 50.67 50.70 0.6K
13:44 50.88 50.88 50.73 50.73 4.6K
13:45 50.73 50.73 50.73 50.73 0.2K
13:46 50.70 50.70 50.68 50.69 1.4K
13:47 50.69 50.69 50.60 50.60 1.7K
13:48 50.66 50.66 50.66 50.66 0.3K
13:49 50.89 51.04 50.89 51.04 7.9K
13:50 51.04 51.04 51.03 51.03 0.3K
13:51 51.03 51.03 51.03 51.03 1.0K
13:52 51.03 51.03 51.02 51.02 0.8K
13:53 51.02 51.03 51.02 51.03 0.6K
13:54 51.03 51.03 51.02 51.02 1.0K
13:55 51.02 51.12 51.02 51.12 0.4K
13:56 51.12 51.12 51.04 51.04 0.8K
13:57 51.04 51.04 51.04 51.04 0.6K
13:58 51.04 51.04 51.04 51.04 0.5K
13:59 51.04 51.04 51.03 51.03 1.0K
14:00 51.10 51.13 51.10 51.13 2.8K
14:01 51.20 51.20 51.17 51.17 1.2K
14:02 51.17 51.23 51.17 51.23 1.2K
14:03 51.23 51.23 51.23 51.23 0.4K
14:04 51.23 51.23 51.11 51.11 0.3K
14:05 51.11 51.11 51.11 51.11 0.2K
14:06 51.09 51.14 51.09 51.14 1.4K
14:07 51.14 51.14 51.14 51.14 0.6K
14:08 51.09 51.09 51.07 51.07 1.0K
14:09 51.07 51.07 51.06 51.06 0.3K
14:10 51.13 51.13 51.13 51.13 2.0K
14:11 51.13 51.13 51.13 51.13 0.3K
14:12 51.13 51.14 51.13 51.14 0.7K
14:13 51.14 51.14 51.13 51.13 0.8K
14:14 51.13 51.15 51.10 51.10 1.7K
14:15 51.10 51.10 51.10 51.10 0.1K
14:16 51.10 51.17 51.10 51.17 1.1K
14:17 51.17 51.17 51.17 51.17 0.1K
14:18 51.17 51.17 51.13 51.13 0.3K
14:19 51.13 51.17 51.13 51.17 0.4K
14:20 51.17 51.17 51.17 51.17 0.5K
14:21 51.17 51.17 51.17 51.17 0.4K
14:22 51.17 51.23 51.17 51.18 4.6K
14:23 51.18 51.18 50.99 50.99 3.2K
14:24 50.99 50.99 50.88 50.88 1.7K
14:25 50.88 50.88 50.72 50.73 2.1K
14:26 50.73 50.74 50.73 50.74 2.2K
14:27 50.74 50.74 50.74 50.74 0.1K
14:28 50.74 50.79 50.74 50.79 0.8K
14:29 50.79 50.81 50.79 50.81 0.5K
14:30 50.79 50.79 50.79 50.79 1.1K
14:31 50.79 50.79 50.79 50.79 1.1K
14:32 50.79 50.80 50.79 50.80 0.6K
14:33 50.80 50.80 50.78 50.78 2.0K
14:34 50.78 50.78 50.78 50.78 0.4K
14:35 50.78 50.78 50.78 50.78 0.2K
14:36 50.78 50.98 50.78 50.93 2.8K
14:37 50.93 50.93 50.93 50.93 0.6K
14:38 50.93 50.93 50.93 50.93 0.2K
14:39 50.93 50.99 50.93 50.99 1.2K
14:40 51.00 51.00 51.00 51.00 0.6K
14:41 51.00 51.05 51.00 51.05 0.6K
14:42 51.05 51.05 51.05 51.05 0.6K
14:43 51.05 51.05 51.05 51.05 0.4K
14:44 51.05 51.05 51.00 51.04 0.5K
14:45 51.04 51.10 51.04 51.10 2.8K
14:46 51.10 51.10 51.10 51.10 0.4K
14:47 51.23 51.24 51.20 51.20 5.1K
14:48 51.20 51.20 51.11 51.11 2.8K
14:49 51.11 51.12 51.00 51.00 1.7K
14:50 50.94 50.99 50.94 50.99 3.5K
14:51 50.99 50.99 50.96 50.99 1.9K
14:52 50.99 50.99 50.96 50.96 1.0K
14:53 50.96 51.05 50.96 51.05 2.7K
14:54 51.06 51.07 51.05 51.05 1.3K
14:55 51.05 51.33 51.05 51.33 8.7K
14:56 51.33 51.33 51.28 51.28 0.9K
14:57 51.24 51.26 51.24 51.26 4.7K
14:58 51.26 51.26 51.25 51.25 0.9K
14:59 51.24 51.24 51.24 51.24 0.3K
15:00 51.23 51.23 51.15 51.15 2.0K
15:01 51.15 51.15 51.11 51.11 0.7K
15:02 51.09 51.09 51.08 51.08 3.2K
15:03 51.08 51.08 50.98 50.98 2.1K
15:04 50.98 51.20 50.98 51.20 4.4K
15:05 51.20 51.20 51.17 51.17 0.6K
15:06 51.15 51.15 51.15 51.15 0.7K
15:07 51.15 51.15 51.15 51.15 1.2K
15:08 51.15 51.15 51.13 51.13 1.0K
15:09 51.13 51.20 51.13 51.19 1.2K
15:10 51.19 51.19 51.18 51.18 0.5K
15:11 51.09 51.09 51.06 51.06 4.8K
15:12 51.06 51.17 51.06 51.17 1.4K
15:13 51.17 51.20 51.17 51.20 2.1K
15:14 51.20 51.20 51.18 51.18 0.9K
15:15 51.17 51.17 51.17 51.17 1.1K
15:16 51.17 51.17 51.17 51.17 0.8K
15:17 51.17 51.17 51.17 51.17 0.5K
15:18 51.17 51.17 51.17 51.17 0.3K
15:19 51.15 51.15 51.15 51.15 0.9K
15:20 51.15 51.15 51.14 51.14 0.7K
15:21 51.06 51.12 51.06 51.12 3.9K
15:22 51.16 51.23 51.16 51.23 2.6K
15:23 51.23 51.23 51.22 51.22 0.7K
15:24 51.22 51.22 51.22 51.22 0.8K
15:25 51.22 51.22 51.09 51.09 1.9K
15:26 51.09 51.09 51.05 51.05 0.8K
15:27 51.05 51.18 51.05 51.18 2.6K
15:28 51.18 51.18 51.00 51.00 3.5K
15:29 51.00 51.00 50.96 50.99 2.6K
15:30 50.99 51.04 50.97 50.97 1.7K
15:31 50.97 50.97 50.97 50.97 0.8K
15:32 50.92 50.92 50.81 50.81 2.5K
15:33 50.81 50.82 50.81 50.82 2.2K
15:34 50.82 50.87 50.79 50.87 5.0K
15:35 50.87 50.96 50.87 50.90 3.6K
15:36 50.95 50.95 50.93 50.94 2.6K
15:37 50.94 51.01 50.91 50.91 5.5K
15:38 50.87 50.90 50.86 50.90 5.6K
15:39 50.79 50.83 50.70 50.83 22.2K
15:40 50.61 50.68 50.51 50.51 6.3K
15:41 50.30 50.53 50.29 50.50 12.8K
15:42 50.50 50.56 50.50 50.51 5.0K
15:43 50.51 50.52 50.45 50.46 3.6K
15:44 50.46 50.47 50.45 50.45 3.2K
15:45 50.45 50.54 50.45 50.53 4.4K
15:46 50.53 50.53 50.47 50.47 3.2K
15:47 50.46 50.46 50.31 50.31 3.4K
15:48 50.36 50.36 50.35 50.35 2.5K
15:49 50.28 50.50 50.28 50.50 8.0K
15:50 50.54 50.79 50.48 50.70 7.2K
15:51 50.70 50.91 50.67 50.91 11.4K
15:52 50.87 51.01 50.87 51.01 8.9K
15:53 51.01 51.01 50.98 50.98 7.9K
15:54 50.98 50.99 50.92 50.96 7.8K
15:55 50.96 51.08 50.96 51.01 9.2K
15:56 51.20 51.26 51.14 51.14 24.9K
15:57 51.19 51.19 51.02 51.04 20.3K
15:58 51.02 51.04 51.00 51.00 19.4K
15:59 50.99 51.02 50.98 50.99 29.1K
16:00 50.99 51.12 50.98 51.06 162.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据