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 52.87 53.24 52.73 52.95 15.1K
09:32 52.95 53.43 52.95 53.43 3.3K
09:33 53.48 53.51 53.47 53.47 1.6K
09:34 53.47 53.47 52.64 52.71 7.7K
09:35 52.71 52.79 52.71 52.79 0.4K
09:36 52.72 52.72 52.35 52.35 0.9K
09:37 52.78 52.78 52.48 52.50 2.1K
09:38 52.50 52.50 52.45 52.45 0.4K
09:39 52.77 52.77 52.55 52.65 2.5K
09:40 52.65 52.65 52.64 52.64 2.5K
09:41 52.64 52.75 52.64 52.75 0.4K
09:42 52.75 52.75 52.70 52.71 0.4K
09:43 52.91 52.93 52.91 52.93 3.9K
09:44 52.93 52.93 52.93 52.93 0.0K
09:45 53.07 53.07 53.06 53.06 0.5K
09:46 53.06 53.07 53.06 53.07 0.2K
09:47 53.09 53.49 53.09 53.49 6.6K
09:48 53.49 53.51 53.41 53.51 3.0K
09:49 53.51 53.51 53.51 53.51 0.3K
09:50 53.51 53.51 53.49 53.49 1.2K
09:51 53.61 53.61 53.61 53.61 0.9K
09:52 53.19 53.72 53.19 53.72 4.9K
09:53 53.69 53.69 53.69 53.69 0.7K
09:54 53.69 53.75 53.69 53.75 1.1K
09:55 53.70 53.83 53.70 53.83 0.7K
09:56 53.70 53.85 53.70 53.85 4.5K
09:57 53.85 53.85 53.75 53.75 0.3K
09:58 53.75 53.75 53.70 53.70 1.5K
09:59 53.64 53.67 53.64 53.67 1.1K
10:00 53.67 53.67 53.59 53.59 0.8K
10:01 53.47 53.57 53.38 53.38 3.9K
10:02 53.26 53.26 53.11 53.11 4.9K
10:03 53.37 53.42 53.37 53.42 1.8K
10:04 53.55 53.55 53.31 53.31 1.7K
10:05 53.31 53.31 53.24 53.24 0.3K
10:06 53.24 53.24 53.19 53.19 2.0K
10:07 53.16 53.25 53.16 53.25 0.9K
10:08 53.25 53.54 53.25 53.54 12.6K
10:09 53.54 53.78 53.54 53.78 3.4K
10:10 53.78 53.84 53.72 53.77 0.9K
10:11 53.75 53.75 53.75 53.75 2.8K
10:12 53.84 53.84 53.78 53.78 0.8K
10:13 53.17 53.21 53.15 53.21 15.9K
10:14 53.15 53.15 52.91 53.02 4.1K
10:15 53.05 53.11 53.05 53.11 0.8K
10:16 53.18 53.18 53.14 53.14 3.8K
10:17 53.14 53.14 53.07 53.07 2.4K
10:18 53.07 53.07 53.04 53.04 3.7K
10:19 53.02 53.25 53.02 53.25 3.6K
10:20 53.25 53.25 53.13 53.13 0.4K
10:21 53.13 53.13 53.13 53.13 0.1K
10:22 53.13 53.13 52.44 52.44 7.3K
10:23 52.56 52.56 52.56 52.56 0.4K
10:24 52.59 52.86 52.59 52.72 4.8K
10:25 52.73 52.73 52.73 52.73 0.1K
10:26 52.73 52.73 52.68 52.68 6.6K
10:27 52.63 52.63 52.50 52.50 4.6K
10:28 52.43 52.57 52.43 52.56 1.6K
10:29 52.56 52.56 52.56 52.56 0.0K
10:30 52.56 52.56 52.56 52.56 0.0K
10:31 52.56 52.57 52.56 52.57 1.1K
10:32 52.49 52.72 52.49 52.72 5.5K
10:33 52.72 52.74 52.72 52.74 0.1K
10:34 52.69 52.80 52.69 52.80 0.2K
10:35 52.80 52.88 52.73 52.73 0.6K
10:36 52.73 52.80 52.68 52.68 1.9K
10:37 52.68 52.81 52.68 52.81 0.6K
10:38 52.81 52.81 52.81 52.81 0.0K
10:39 52.81 52.81 52.71 52.71 1.3K
10:40 52.77 52.89 52.77 52.89 3.4K
10:41 52.83 52.83 52.59 52.59 2.8K
10:42 52.59 52.71 52.58 52.71 0.7K
10:43 52.60 52.70 52.60 52.70 0.4K
10:44 52.59 52.59 52.59 52.59 0.4K
10:45 52.59 52.59 52.39 52.40 10.6K
10:46 52.40 52.44 52.40 52.42 2.1K
10:47 52.31 52.31 52.22 52.22 2.1K
10:48 52.22 52.41 52.22 52.41 3.1K
10:49 52.47 52.47 52.47 52.47 0.5K
10:50 52.54 52.57 52.54 52.57 5.3K
10:51 52.57 52.57 52.50 52.50 1.3K
10:52 52.45 52.45 52.45 52.45 0.4K
10:53 52.45 52.45 52.41 52.41 0.7K
10:54 52.31 52.47 52.30 52.36 3.2K
10:55 52.36 52.36 52.36 52.36 0.0K
10:56 52.36 52.36 52.25 52.25 1.1K
10:57 52.25 52.25 52.25 52.25 0.3K
10:58 52.25 52.41 52.25 52.41 1.5K
10:59 52.41 52.41 52.41 52.41 0.1K
11:00 52.41 52.41 52.33 52.33 1.7K
11:01 52.33 52.33 52.33 52.33 0.1K
11:02 52.35 52.48 52.35 52.48 2.5K
11:03 52.53 52.76 52.53 52.76 9.3K
11:04 52.76 52.76 52.76 52.76 0.1K
11:05 52.76 52.78 52.76 52.77 2.9K
11:06 52.86 52.86 52.86 52.86 0.6K
11:07 52.86 52.86 52.86 52.86 0.3K
11:08 52.86 52.86 52.76 52.76 2.1K
11:09 52.76 52.76 52.76 52.76 0.1K
11:10 52.76 52.79 52.76 52.79 0.3K
11:11 52.79 52.79 52.78 52.78 0.1K
11:12 52.78 52.78 52.78 52.78 0.0K
11:13 52.81 52.81 52.81 52.81 0.8K
11:14 52.78 52.78 52.71 52.71 2.6K
11:15 52.71 52.89 52.71 52.89 3.5K
11:16 52.89 52.89 52.89 52.89 0.1K
11:17 52.90 52.90 52.90 52.90 0.5K
11:18 52.94 52.94 52.84 52.93 4.1K
11:19 52.93 52.93 52.93 52.93 0.1K
11:20 52.95 53.00 52.95 53.00 2.5K
11:21 53.00 53.00 53.00 53.00 0.1K
11:22 53.00 53.07 53.00 53.07 0.2K
11:23 53.07 53.08 53.07 53.08 1.9K
11:24 53.08 53.33 53.08 53.30 2.5K
11:25 53.30 53.31 53.27 53.31 2.4K
11:26 53.21 53.21 53.07 53.07 4.1K
11:27 53.14 53.14 53.14 53.14 1.4K
11:28 53.14 53.14 53.14 53.14 0.3K
11:29 53.14 53.14 52.95 53.05 4.3K
11:30 53.09 53.09 52.99 52.99 0.8K
11:31 53.00 53.01 53.00 53.01 0.3K
11:32 53.10 53.10 53.10 53.10 0.9K
11:33 53.10 53.10 52.89 52.89 2.2K
11:34 52.89 52.89 52.54 52.54 0.7K
11:35 52.54 52.54 52.54 52.54 0.3K
11:36 52.82 52.85 52.82 52.85 2.4K
11:37 52.85 52.85 52.85 52.85 0.3K
11:38 52.85 52.85 52.84 52.84 0.5K
11:39 52.84 52.84 52.84 52.84 0.2K
11:40 52.91 52.91 52.91 52.91 0.4K
11:41 52.95 52.97 52.95 52.97 1.4K
11:42 52.97 52.99 52.88 52.88 4.2K
11:43 52.88 52.94 52.88 52.94 0.5K
11:44 52.94 53.08 52.94 53.08 1.6K
11:45 53.08 53.08 53.08 53.08 0.4K
11:46 53.08 53.08 53.08 53.08 0.8K
11:47 53.08 53.08 53.08 53.08 0.3K
11:48 53.08 53.10 53.04 53.10 0.5K
11:49 53.12 53.12 53.05 53.05 0.8K
11:50 53.10 53.10 53.10 53.10 0.3K
11:51 53.07 53.07 53.05 53.05 0.4K
11:52 53.05 53.11 53.05 53.11 0.5K
11:53 52.99 53.07 52.99 53.07 0.6K
11:54 53.07 53.07 53.06 53.06 0.5K
11:55 53.06 53.06 52.95 52.95 2.5K
11:56 52.95 52.99 52.95 52.98 2.1K
11:57 52.98 52.98 52.98 52.98 0.2K
11:58 52.98 52.98 52.93 52.93 0.8K
11:59 52.93 52.93 52.71 52.71 2.4K
12:00 52.71 52.78 52.71 52.78 1.4K
12:01 52.78 52.78 52.78 52.78 0.1K
12:02 52.78 52.89 52.78 52.89 1.6K
12:03 52.89 52.89 52.82 52.82 1.1K
12:04 52.82 52.82 52.79 52.79 0.4K
12:05 52.79 52.86 52.79 52.86 0.2K
12:06 52.86 52.86 52.66 52.66 2.0K
12:07 52.72 52.72 52.72 52.72 0.3K
12:08 52.76 52.82 52.76 52.82 1.3K
12:09 52.82 52.82 52.77 52.77 0.2K
12:10 52.77 52.77 52.77 52.77 0.2K
12:11 52.77 52.77 52.77 52.77 0.1K
12:12 52.77 52.77 52.77 52.77 0.3K
12:13 52.77 52.77 52.76 52.76 0.1K
12:14 52.76 52.76 52.76 52.76 0.2K
12:15 52.81 52.81 52.81 52.81 0.7K
12:16 52.79 52.79 52.75 52.75 0.6K
12:17 52.79 52.84 52.79 52.84 2.1K
12:18 52.84 52.84 52.82 52.84 1.0K
12:19 52.84 52.88 52.78 52.88 4.5K
12:20 52.92 52.92 52.92 52.92 0.7K
12:21 52.92 52.92 52.92 52.92 0.3K
12:22 52.92 52.92 52.88 52.88 0.6K
12:23 52.88 52.88 52.88 52.88 0.0K
12:24 52.88 52.91 52.88 52.91 0.3K
12:25 52.91 52.91 52.91 52.91 0.1K
12:26 52.91 52.91 52.91 52.91 0.0K
12:27 52.91 52.94 52.91 52.94 0.9K
12:28 52.94 52.94 52.94 52.94 1.1K
12:29 52.94 52.94 52.94 52.94 0.7K
12:30 52.94 52.94 52.94 52.94 0.3K
12:31 52.94 52.94 52.94 52.94 0.5K
12:32 52.93 52.96 52.93 52.96 1.1K
12:33 52.96 52.98 52.95 52.95 3.6K
12:34 53.02 53.02 53.02 53.02 0.7K
12:35 53.02 53.02 52.97 52.97 0.3K
12:36 52.94 52.94 52.94 52.94 0.5K
12:37 52.98 53.02 52.97 53.02 1.5K
12:38 53.02 53.02 53.02 53.02 0.6K
12:39 53.02 53.02 52.84 52.84 2.5K
12:40 52.84 52.84 52.83 52.83 0.2K
12:41 52.83 52.89 52.83 52.89 1.2K
12:42 52.92 52.92 52.92 52.92 1.0K
12:43 53.04 53.09 53.04 53.04 1.1K
12:44 53.04 53.04 53.04 53.04 0.5K
12:45 53.04 53.04 52.95 52.95 1.7K
12:46 52.95 52.95 52.95 52.95 0.2K
12:47 52.95 52.95 52.94 52.94 0.2K
12:48 52.94 52.94 52.94 52.94 0.3K
12:49 52.92 52.92 52.92 52.92 1.0K
12:50 52.96 52.96 52.96 52.96 0.6K
12:51 52.96 52.96 52.95 52.95 0.3K
12:52 52.95 52.99 52.95 52.99 0.3K
12:53 52.99 52.99 52.96 52.96 1.4K
12:54 52.96 52.96 52.93 52.93 0.3K
12:55 52.92 52.92 52.91 52.91 0.2K
12:56 52.91 52.91 52.91 52.91 0.0K
12:57 52.91 52.91 52.91 52.91 0.0K
12:58 52.91 52.91 52.91 52.91 0.1K
12:59 52.91 52.91 52.91 52.91 0.1K
13:00 52.91 52.93 52.91 52.93 1.1K
13:01 52.93 52.93 52.92 52.93 1.5K
13:02 52.93 52.93 52.93 52.93 0.2K
13:03 53.08 53.09 52.95 53.09 6.7K
13:04 53.07 53.07 53.07 53.07 1.1K
13:05 53.07 53.07 53.07 53.07 0.3K
13:06 53.07 53.15 53.07 53.15 0.3K
13:07 53.09 53.09 53.09 53.09 1.9K
13:08 53.09 53.09 52.97 53.02 1.8K
13:09 53.02 53.03 53.02 53.03 0.2K
13:10 53.03 53.04 53.03 53.04 1.3K
13:11 53.06 53.06 52.99 52.99 0.2K
13:12 52.99 52.99 52.99 52.99 0.2K
13:13 52.99 53.18 52.99 53.18 2.6K
13:14 53.18 53.21 53.16 53.21 16.4K
13:15 53.21 53.21 53.21 53.21 0.2K
13:16 53.21 53.21 53.17 53.17 3.1K
13:17 53.17 53.17 53.17 53.17 0.2K
13:18 53.17 53.17 53.17 53.17 0.1K
13:19 53.22 53.22 53.17 53.17 1.3K
13:20 53.17 53.22 53.17 53.22 0.1K
13:21 53.22 53.22 53.22 53.22 0.2K
13:22 53.23 53.23 53.23 53.23 0.4K
13:23 53.23 53.23 53.23 53.23 0.5K
13:24 53.23 53.23 53.20 53.20 2.3K
13:25 53.20 53.20 53.13 53.13 1.3K
13:26 53.13 53.13 53.07 53.07 2.9K
13:27 53.07 53.07 52.98 52.98 1.6K
13:28 52.98 53.02 52.98 53.02 2.3K
13:29 53.02 53.02 53.02 53.02 0.1K
13:30 53.02 53.02 53.02 53.02 0.7K
13:31 53.02 53.07 53.02 53.07 1.7K
13:32 53.07 53.09 53.07 53.09 0.4K
13:33 53.05 53.06 52.93 53.06 3.0K
13:34 53.10 53.10 53.04 53.04 1.4K
13:35 53.01 53.01 52.98 52.98 1.1K
13:36 52.98 52.98 52.98 52.98 0.3K
13:37 52.98 52.98 52.98 52.98 0.0K
13:38 52.98 52.98 52.86 52.86 1.7K
13:39 52.86 52.88 52.86 52.88 1.2K
13:40 52.88 52.88 52.88 52.88 0.0K
13:41 52.88 52.88 52.88 52.88 0.2K
13:42 52.88 52.95 52.80 52.95 2.8K
13:43 52.96 52.96 52.87 52.87 0.7K
13:44 52.87 52.96 52.87 52.91 2.3K
13:45 52.91 52.91 52.91 52.91 0.7K
13:46 52.91 53.00 52.91 53.00 2.3K
13:47 53.00 53.02 52.99 53.02 1.4K
13:48 53.02 53.02 53.02 53.02 0.2K
13:49 53.02 53.02 53.02 53.02 0.1K
13:50 52.99 53.08 52.99 53.08 2.4K
13:51 53.08 53.12 53.08 53.12 3.0K
13:52 53.11 53.11 53.11 53.11 0.7K
13:53 53.11 53.11 53.11 53.11 0.1K
13:54 53.11 53.11 53.11 53.11 0.2K
13:55 53.11 53.14 53.11 53.14 0.4K
13:56 53.14 53.14 53.04 53.04 1.8K
13:57 53.04 53.04 53.04 53.04 0.4K
13:58 53.04 53.04 53.04 53.04 0.0K
13:59 53.03 53.03 53.03 53.03 0.5K
14:00 53.03 53.07 53.03 53.07 0.2K
14:01 53.07 53.07 53.07 53.07 0.2K
14:02 53.07 53.08 53.03 53.08 1.2K
14:03 53.10 53.11 53.10 53.11 1.8K
14:04 53.04 53.04 53.04 53.04 1.3K
14:05 53.04 53.04 53.04 53.04 0.5K
14:06 53.04 53.09 53.04 53.09 1.6K
14:07 53.08 53.08 53.08 53.08 0.8K
14:08 53.08 53.08 52.83 52.83 2.8K
14:09 52.83 52.83 52.83 52.83 0.1K
14:10 52.83 52.83 52.78 52.80 1.4K
14:11 52.80 52.80 52.78 52.78 0.4K
14:12 52.78 52.81 52.78 52.81 0.9K
14:13 52.81 52.85 52.75 52.75 3.2K
14:14 52.75 52.85 52.75 52.85 0.7K
14:15 52.85 52.87 52.85 52.87 0.3K
14:16 52.87 52.87 52.87 52.87 0.1K
14:17 52.87 52.87 52.83 52.83 3.6K
14:18 52.82 52.92 52.82 52.92 3.1K
14:19 52.89 52.95 52.89 52.95 1.6K
14:20 52.95 53.00 52.95 53.00 4.1K
14:21 52.97 52.97 52.89 52.89 2.4K
14:22 52.89 52.89 52.89 52.89 0.2K
14:23 52.89 52.89 52.89 52.89 0.1K
14:24 52.89 52.89 52.83 52.88 8.3K
14:25 52.71 52.71 52.71 52.71 3.8K
14:26 52.71 52.71 52.70 52.70 0.4K
14:27 52.70 52.78 52.70 52.75 1.0K
14:28 52.75 52.76 52.75 52.76 0.4K
14:29 52.76 52.77 52.76 52.77 0.3K
14:30 52.77 52.77 52.70 52.70 1.4K
14:31 52.68 52.68 52.65 52.65 0.7K
14:32 52.63 52.63 52.55 52.55 1.8K
14:33 52.55 52.55 52.53 52.53 0.2K
14:34 52.53 52.55 52.53 52.55 1.1K
14:35 52.55 52.59 52.55 52.59 1.8K
14:36 52.59 52.61 52.59 52.61 2.1K
14:37 52.61 52.69 52.61 52.69 0.6K
14:38 52.64 52.79 52.64 52.79 2.9K
14:39 52.79 52.79 52.72 52.72 0.3K
14:40 52.72 52.72 52.72 52.72 0.3K
14:41 52.72 52.72 52.72 52.72 0.2K
14:42 52.72 52.72 52.72 52.72 0.1K
14:43 52.72 52.72 52.72 52.72 0.8K
14:44 52.72 52.74 52.72 52.74 0.5K
14:45 52.74 52.78 52.74 52.78 0.5K
14:46 52.78 52.78 52.75 52.75 0.3K
14:47 52.71 52.71 52.70 52.70 2.2K
14:48 52.70 52.85 52.70 52.81 3.2K
14:49 52.81 52.84 52.80 52.80 0.7K
14:50 52.80 52.80 52.75 52.77 0.7K
14:51 52.77 52.77 52.69 52.69 3.9K
14:52 52.69 52.72 52.67 52.67 1.3K
14:53 52.70 52.70 52.70 52.70 0.5K
14:54 52.70 52.70 52.70 52.70 0.3K
14:55 52.70 52.73 52.70 52.73 0.4K
14:56 52.73 52.79 52.73 52.79 1.6K
14:57 52.79 52.79 52.79 52.79 0.0K
14:58 52.79 52.81 52.70 52.70 4.7K
14:59 52.70 52.70 52.63 52.63 0.8K
15:00 52.63 52.63 52.63 52.63 1.2K
15:01 52.63 52.63 52.57 52.60 1.0K
15:02 52.60 52.61 52.60 52.61 1.1K
15:03 52.62 52.69 52.62 52.64 2.1K
15:04 52.56 52.56 52.55 52.55 2.2K
15:05 52.55 52.55 52.55 52.55 0.2K
15:06 52.60 52.60 52.60 52.60 0.5K
15:07 52.60 52.65 52.60 52.65 0.9K
15:08 52.65 52.66 52.65 52.66 0.3K
15:09 52.63 52.66 52.63 52.64 0.7K
15:10 52.64 52.64 52.60 52.60 1.1K
15:11 52.60 52.60 52.52 52.52 1.5K
15:12 52.56 52.60 52.56 52.60 1.4K
15:13 52.60 52.60 52.53 52.53 1.1K
15:14 52.56 52.56 52.56 52.56 0.4K
15:15 52.56 52.56 52.55 52.55 0.3K
15:16 52.55 52.55 52.55 52.55 0.5K
15:17 52.55 52.67 52.55 52.67 4.2K
15:18 52.67 52.71 52.64 52.67 2.4K
15:19 52.67 52.67 52.67 52.67 0.4K
15:20 52.76 52.76 52.59 52.59 6.9K
15:21 52.49 52.49 52.47 52.47 1.9K
15:22 52.47 52.47 52.47 52.47 0.2K
15:23 52.47 52.47 52.47 52.47 0.3K
15:24 52.47 52.47 52.28 52.30 4.1K
15:25 52.39 52.41 52.38 52.38 2.0K
15:26 52.38 52.38 52.37 52.37 1.1K
15:27 52.37 52.37 52.37 52.37 0.3K
15:28 52.38 52.38 52.38 52.38 1.7K
15:29 52.38 52.41 52.38 52.41 2.7K
15:30 52.41 52.45 52.41 52.45 1.1K
15:31 52.48 52.48 52.40 52.42 5.4K
15:32 52.42 52.42 52.42 52.42 0.3K
15:33 52.41 52.46 52.41 52.46 2.4K
15:34 52.46 52.46 52.42 52.45 1.5K
15:35 52.44 52.44 52.42 52.42 0.4K
15:36 52.42 52.42 52.42 52.42 0.2K
15:37 52.42 52.47 52.42 52.47 1.5K
15:38 52.45 52.48 52.37 52.37 5.0K
15:39 52.34 52.48 52.34 52.44 4.9K
15:40 52.44 52.45 52.44 52.45 6.7K
15:41 52.45 52.45 52.39 52.45 4.7K
15:42 52.45 52.45 52.41 52.41 2.0K
15:43 52.41 52.44 52.38 52.44 5.1K
15:44 52.40 52.40 52.39 52.39 1.3K
15:45 52.40 52.40 52.29 52.29 5.6K
15:46 52.29 52.29 52.28 52.28 5.3K
15:47 52.28 52.28 52.27 52.27 2.1K
15:48 52.30 52.32 52.27 52.27 4.6K
15:49 52.30 52.31 52.29 52.31 3.9K
15:50 52.31 52.41 52.31 52.40 5.4K
15:51 52.41 52.41 52.30 52.30 5.4K
15:52 52.36 52.36 52.28 52.28 4.1K
15:53 52.34 52.34 52.30 52.34 6.0K
15:54 52.32 52.32 52.26 52.26 7.3K
15:55 52.26 52.29 52.17 52.17 7.9K
15:56 52.26 52.34 52.26 52.33 13.2K
15:57 52.28 52.28 52.19 52.19 8.0K
15:58 52.17 52.17 52.14 52.15 10.7K
15:59 52.17 52.18 52.15 52.15 11.2K
16:00 52.17 52.17 52.14 52.17 423.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据