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 53.34 53.34 52.90 53.11 9.9K
09:32 53.11 53.85 53.11 53.85 1.0K
09:33 53.85 53.85 53.61 53.61 3.1K
09:34 53.61 53.61 53.57 53.57 0.4K
09:35 53.43 53.43 53.41 53.41 11.3K
09:36 53.41 53.41 53.41 53.41 0.4K
09:37 53.41 53.41 53.23 53.32 0.5K
09:38 53.32 53.58 53.32 53.58 0.9K
09:39 53.58 53.60 53.58 53.60 0.2K
09:40 53.84 53.84 53.73 53.73 0.6K
09:41 53.64 53.87 53.64 53.87 0.4K
09:42 53.87 53.87 53.68 53.68 0.3K
09:43 53.49 53.49 53.39 53.40 2.8K
09:44 53.41 53.41 53.33 53.33 0.7K
09:45 53.33 53.33 53.23 53.23 0.5K
09:46 53.23 53.23 53.07 53.10 3.6K
09:47 53.14 53.14 53.14 53.14 0.6K
09:48 53.14 53.14 52.91 52.97 5.4K
09:49 52.86 52.86 52.86 52.86 1.7K
09:50 52.86 52.89 52.86 52.89 0.2K
09:51 52.79 52.79 52.79 52.79 1.0K
09:52 52.79 52.79 52.79 52.79 0.3K
09:53 52.73 52.73 52.67 52.67 1.5K
09:54 52.46 52.46 52.40 52.41 5.5K
09:55 52.41 52.41 52.41 52.41 0.1K
09:56 52.48 52.50 52.48 52.50 0.5K
09:57 52.50 52.50 52.25 52.27 1.4K
09:58 52.22 52.22 52.13 52.13 0.9K
09:59 52.13 52.33 52.13 52.30 7.2K
10:00 52.30 52.30 52.30 52.30 0.1K
10:01 52.30 52.30 52.30 52.30 0.2K
10:02 52.30 52.30 52.27 52.27 4.0K
10:03 52.27 52.27 52.25 52.25 5.5K
10:04 52.25 52.30 52.25 52.30 1.5K
10:05 52.47 52.47 52.41 52.41 2.4K
10:06 52.41 52.42 52.41 52.42 0.2K
10:07 52.42 52.42 52.25 52.25 3.8K
10:08 52.25 52.39 52.25 52.39 1.9K
10:09 52.23 52.23 52.23 52.23 0.3K
10:10 52.23 52.23 52.18 52.18 0.3K
10:11 52.18 52.31 52.18 52.31 1.3K
10:12 52.31 52.31 52.26 52.29 0.5K
10:13 52.29 52.52 52.14 52.14 13.2K
10:14 52.14 52.14 52.14 52.14 0.3K
10:15 52.33 52.33 52.01 52.01 5.6K
10:16 52.01 52.01 52.01 52.01 0.2K
10:17 52.02 52.02 51.90 51.90 8.3K
10:18 51.88 52.13 51.87 52.13 4.9K
10:19 52.13 52.18 52.13 52.18 0.2K
10:20 52.18 52.18 52.11 52.11 0.9K
10:21 52.16 52.16 52.16 52.16 0.2K
10:22 52.16 52.16 52.16 52.16 0.4K
10:23 52.16 52.21 52.16 52.21 0.3K
10:24 52.11 52.30 52.11 52.30 7.6K
10:25 52.30 52.30 52.30 52.30 0.3K
10:26 52.30 52.30 51.93 52.07 1.7K
10:27 52.07 52.07 52.07 52.07 0.2K
10:28 52.17 52.17 52.09 52.09 0.7K
10:29 52.09 52.09 52.06 52.06 0.2K
10:30 52.04 52.04 52.04 52.04 0.7K
10:31 52.04 52.06 52.03 52.06 0.9K
10:32 52.06 52.06 52.01 52.01 0.4K
10:33 52.01 52.06 52.01 52.06 0.9K
10:34 52.06 52.06 52.06 52.06 0.2K
10:35 52.06 52.06 52.06 52.06 0.4K
10:36 52.06 52.06 52.06 52.06 0.1K
10:37 52.00 52.00 51.90 51.90 2.1K
10:38 51.90 51.90 51.82 51.82 1.6K
10:39 51.82 52.01 51.82 52.01 2.5K
10:40 52.01 52.10 52.01 52.10 0.5K
10:41 52.10 52.10 52.10 52.10 0.3K
10:42 52.10 52.10 51.95 51.95 1.3K
10:43 51.95 51.95 51.95 51.95 0.1K
10:44 51.95 51.98 51.95 51.96 0.9K
10:45 51.96 51.96 51.96 51.96 0.0K
10:46 51.96 52.03 51.96 52.03 2.4K
10:47 52.03 52.03 52.03 52.03 0.5K
10:48 52.03 52.03 51.89 51.89 0.9K
10:49 51.93 51.93 51.92 51.92 0.5K
10:50 51.92 51.92 51.68 51.68 4.2K
10:51 51.68 51.68 51.68 51.68 1.1K
10:52 51.68 51.68 51.68 51.68 0.0K
10:53 51.68 51.68 51.55 51.66 1.8K
10:54 51.66 51.72 51.63 51.72 1.4K
10:55 51.72 51.72 51.62 51.62 0.8K
10:56 51.62 51.62 51.62 51.62 0.2K
10:57 51.62 51.62 51.62 51.62 0.7K
10:58 51.62 51.76 51.62 51.71 2.9K
10:59 51.71 51.71 51.71 51.71 0.4K
11:00 51.71 51.71 51.71 51.71 0.2K
11:01 51.71 51.71 51.64 51.64 1.1K
11:02 51.64 51.68 51.64 51.68 0.3K
11:03 51.68 51.68 51.68 51.68 0.5K
11:04 51.68 51.79 51.68 51.79 0.9K
11:05 51.85 51.85 51.85 51.85 0.9K
11:06 51.85 51.85 51.83 51.83 0.4K
11:07 51.83 51.83 51.83 51.83 0.4K
11:08 51.83 51.83 51.83 51.83 0.4K
11:09 51.83 51.87 51.83 51.87 0.3K
11:10 51.87 51.96 51.87 51.96 1.3K
11:11 51.96 52.00 51.96 52.00 0.8K
11:12 52.00 52.00 52.00 52.00 0.1K
11:13 52.00 52.00 52.00 52.00 0.1K
11:14 52.00 52.00 52.00 52.00 0.2K
11:15 52.00 52.00 52.00 52.00 0.2K
11:16 52.09 52.09 52.09 52.09 0.2K
11:17 52.00 52.00 51.91 51.97 1.2K
11:18 51.97 51.97 51.97 51.97 0.1K
11:19 51.97 52.08 51.97 52.08 0.1K
11:20 52.20 52.20 52.11 52.11 3.4K
11:21 52.11 52.11 52.11 52.11 1.0K
11:22 52.11 52.11 52.11 52.11 0.5K
11:23 52.11 52.11 52.09 52.09 0.8K
11:24 52.09 52.09 52.02 52.09 0.5K
11:25 52.18 52.18 52.01 52.01 3.7K
11:26 52.01 52.10 52.01 52.10 0.1K
11:27 52.18 52.24 52.18 52.24 1.7K
11:28 52.24 52.24 52.23 52.23 0.5K
11:29 52.23 52.28 52.23 52.28 0.4K
11:30 52.28 52.32 52.28 52.28 0.6K
11:31 52.23 52.32 52.23 52.32 0.5K
11:32 52.32 52.37 52.32 52.37 2.3K
11:33 52.37 52.37 52.32 52.32 0.6K
11:34 52.32 52.32 52.32 52.32 0.1K
11:35 52.32 52.37 52.32 52.37 0.3K
11:36 52.37 52.37 52.10 52.10 1.4K
11:37 52.16 52.16 52.16 52.16 0.2K
11:38 52.16 52.16 52.16 52.16 0.4K
11:39 52.16 52.16 52.16 52.16 0.1K
11:40 52.16 52.16 52.16 52.16 0.9K
11:41 52.16 52.16 52.16 52.16 0.2K
11:42 52.16 52.16 52.16 52.16 0.0K
11:43 52.09 52.09 52.09 52.09 0.7K
11:44 52.09 52.16 52.09 52.16 1.0K
11:45 52.16 52.16 52.16 52.16 0.1K
11:46 52.16 52.16 52.14 52.14 0.3K
11:47 52.14 52.15 52.14 52.15 0.4K
11:48 52.15 52.22 52.15 52.22 0.3K
11:49 52.22 52.27 52.22 52.27 0.9K
11:50 52.27 52.27 52.27 52.27 0.7K
11:51 52.27 52.35 52.27 52.35 0.1K
11:52 52.35 52.45 52.35 52.35 0.3K
11:53 52.35 52.37 52.35 52.37 0.6K
11:54 52.37 52.37 52.37 52.37 0.0K
11:55 52.38 52.45 52.38 52.45 0.5K
11:56 52.45 52.45 52.36 52.36 0.3K
11:57 52.36 52.36 52.36 52.36 0.3K
11:58 52.36 52.47 52.36 52.47 1.0K
11:59 52.45 52.45 52.45 52.45 0.9K
12:00 52.43 52.43 52.43 52.43 0.4K
12:01 52.51 52.51 52.51 52.51 0.6K
12:02 52.51 52.53 52.51 52.53 0.4K
12:03 52.62 52.62 52.62 52.62 0.4K
12:04 52.62 52.62 52.54 52.54 0.6K
12:05 52.54 52.54 52.54 52.54 0.1K
12:06 52.54 52.54 52.54 52.54 0.2K
12:07 52.54 52.62 52.54 52.58 0.8K
12:08 52.58 52.58 52.58 52.58 0.0K
12:09 52.62 52.62 52.59 52.59 0.3K
12:10 52.59 52.59 52.59 52.59 0.0K
12:11 52.58 52.58 52.32 52.32 3.2K
12:12 52.30 52.37 52.30 52.37 0.4K
12:13 52.37 52.37 52.37 52.37 0.3K
12:14 52.37 52.37 52.37 52.37 0.3K
12:15 52.37 52.37 52.37 52.37 0.2K
12:16 52.37 52.37 52.37 52.37 0.0K
12:17 52.52 52.57 52.52 52.57 1.1K
12:18 52.63 52.63 52.59 52.60 11.8K
12:19 52.60 52.60 52.60 52.60 0.0K
12:20 52.60 52.60 52.60 52.60 0.0K
12:21 52.60 52.60 52.60 52.60 0.3K
12:22 52.61 52.61 52.61 52.61 0.2K
12:23 52.61 52.81 52.61 52.81 1.9K
12:24 52.81 52.81 52.81 52.81 0.2K
12:25 52.81 52.81 52.81 52.81 0.0K
12:26 52.81 52.81 52.81 52.81 0.1K
12:27 52.81 52.81 52.81 52.81 0.3K
12:28 52.81 52.81 52.64 52.64 1.3K
12:29 52.64 52.64 52.63 52.63 0.5K
12:30 52.63 52.63 52.63 52.63 0.3K
12:31 52.63 52.63 52.61 52.61 0.3K
12:32 52.61 52.61 52.54 52.54 0.3K
12:33 52.54 52.54 52.54 52.54 0.1K
12:34 52.51 52.51 52.51 52.51 0.4K
12:35 52.51 52.51 52.51 52.51 0.0K
12:36 52.51 52.58 52.51 52.58 0.1K
12:37 52.58 52.58 52.57 52.57 0.6K
12:38 52.55 52.55 52.54 52.54 3.8K
12:39 52.54 52.59 52.54 52.59 0.3K
12:40 52.59 52.59 52.59 52.59 0.0K
12:41 52.59 52.60 52.57 52.57 0.6K
12:42 52.57 52.65 52.57 52.65 0.1K
12:43 52.65 52.65 52.65 52.65 0.0K
12:44 52.65 52.65 52.65 52.65 0.0K
12:45 52.65 52.66 52.65 52.66 0.6K
12:46 52.66 52.66 52.66 52.66 0.1K
12:47 52.65 52.65 52.65 52.65 0.2K
12:48 52.65 52.65 52.60 52.60 0.3K
12:49 52.60 52.60 52.60 52.60 0.0K
12:50 52.60 52.66 52.60 52.66 1.2K
12:51 52.66 52.85 52.66 52.85 2.2K
12:52 52.84 52.87 52.84 52.87 1.0K
12:53 52.87 52.87 52.87 52.87 0.0K
12:54 52.87 52.87 52.87 52.87 0.3K
12:55 52.87 52.87 52.87 52.87 0.1K
12:56 52.87 52.93 52.85 52.85 0.3K
12:57 52.89 52.89 52.89 52.89 0.2K
12:58 52.89 52.89 52.89 52.89 0.0K
12:59 52.89 52.89 52.84 52.84 0.5K
13:00 52.84 52.87 52.84 52.87 0.2K
13:01 52.87 52.90 52.87 52.90 0.2K
13:02 52.90 52.90 52.90 52.90 0.6K
13:03 52.90 52.90 52.77 52.86 3.7K
13:04 52.83 52.83 52.83 52.83 0.5K
13:05 52.83 52.83 52.83 52.83 0.0K
13:06 52.86 52.86 52.86 52.86 0.3K
13:07 52.86 52.86 52.86 52.86 0.6K
13:08 52.86 52.86 52.86 52.86 0.1K
13:09 52.86 52.93 52.86 52.93 0.1K
13:10 52.93 52.93 52.93 52.93 0.0K
13:11 52.86 52.86 52.86 52.86 0.8K
13:12 52.89 52.93 52.87 52.93 2.9K
13:13 52.93 52.93 52.93 52.93 0.1K
13:14 52.93 52.93 52.93 52.93 0.1K
13:15 52.93 52.93 52.93 52.93 0.3K
13:16 52.93 52.93 52.93 52.93 0.1K
13:17 52.93 52.93 52.93 52.93 0.1K
13:18 52.93 52.93 52.90 52.90 0.6K
13:19 52.90 52.90 52.90 52.90 0.7K
13:20 52.90 53.15 52.90 53.07 4.7K
13:21 53.07 53.13 53.07 53.13 3.1K
13:22 53.13 53.13 53.08 53.08 0.4K
13:23 53.08 53.08 53.08 53.08 0.1K
13:24 53.08 53.08 53.08 53.08 0.1K
13:25 53.08 53.08 53.08 53.08 0.2K
13:26 53.08 53.08 53.08 53.08 0.0K
13:27 53.10 53.10 53.10 53.10 1.0K
13:28 53.10 53.10 53.10 53.10 0.1K
13:29 53.10 53.10 53.10 53.10 0.2K
13:30 53.10 53.10 53.10 53.10 0.0K
13:31 53.10 53.12 53.06 53.12 0.5K
13:32 53.07 53.09 53.07 53.09 0.3K
13:33 53.09 53.09 53.09 53.09 0.1K
13:34 53.09 53.09 53.09 53.09 0.0K
13:35 52.98 52.98 52.95 52.95 2.1K
13:36 52.95 52.95 52.95 52.95 0.1K
13:37 52.95 52.95 52.95 52.95 0.2K
13:38 52.95 52.95 52.95 52.95 0.3K
13:39 52.95 52.97 52.95 52.97 0.4K
13:40 52.97 52.97 52.97 52.97 0.4K
13:41 52.97 52.97 52.94 52.94 0.5K
13:42 52.98 52.98 52.98 52.98 0.7K
13:43 52.98 52.98 52.98 52.98 0.0K
13:44 52.98 53.00 52.94 53.00 0.3K
13:45 53.00 53.00 53.00 53.00 0.1K
13:46 53.00 53.00 52.94 52.94 0.4K
13:47 52.94 52.94 52.94 52.94 0.1K
13:48 53.03 53.10 53.03 53.07 2.7K
13:49 53.07 53.07 53.04 53.04 1.2K
13:50 53.04 53.04 53.04 53.04 0.3K
13:51 53.04 53.07 53.04 53.07 0.5K
13:52 53.07 53.10 53.05 53.05 0.9K
13:53 53.05 53.05 53.05 53.05 0.4K
13:54 53.13 53.13 53.09 53.09 0.7K
13:55 53.09 53.09 53.09 53.09 0.3K
13:56 53.09 53.10 53.09 53.10 0.7K
13:57 53.10 53.10 53.10 53.10 0.5K
13:58 53.10 53.10 53.10 53.10 0.1K
13:59 53.10 53.16 53.10 53.16 0.2K
14:00 53.16 53.16 53.16 53.16 0.5K
14:01 53.16 53.16 53.16 53.16 0.2K
14:02 53.16 53.16 53.03 53.03 18.8K
14:03 53.03 53.12 53.03 53.12 1.1K
14:04 53.12 53.12 53.12 53.12 0.1K
14:05 53.12 53.12 53.12 53.12 0.5K
14:06 53.04 53.04 53.04 53.04 0.6K
14:07 53.04 53.09 53.04 53.09 0.3K
14:08 53.09 53.09 53.09 53.09 0.0K
14:09 53.09 53.09 53.09 53.09 0.2K
14:10 53.09 53.09 53.09 53.09 0.1K
14:11 53.09 53.09 53.08 53.08 0.4K
14:12 53.08 53.08 53.08 53.08 0.1K
14:13 53.08 53.08 53.08 53.08 0.0K
14:14 53.08 53.08 53.08 53.08 0.4K
14:15 53.08 53.17 53.08 53.16 1.4K
14:16 53.16 53.16 53.16 53.16 0.1K
14:17 53.16 53.16 53.16 53.16 0.1K
14:18 53.16 53.18 53.16 53.18 0.2K
14:19 53.18 53.18 53.11 53.11 0.2K
14:20 53.11 53.17 53.11 53.17 0.1K
14:21 53.17 53.17 53.17 53.17 0.1K
14:22 53.17 53.17 53.17 53.17 0.1K
14:23 53.17 53.17 53.10 53.10 0.5K
14:24 53.10 53.10 53.10 53.10 0.7K
14:25 53.10 53.10 53.10 53.10 0.2K
14:26 53.10 53.13 53.08 53.08 0.4K
14:27 53.09 53.09 53.08 53.08 0.5K
14:28 53.06 53.06 53.06 53.06 0.2K
14:29 53.11 53.11 53.11 53.11 0.2K
14:30 53.07 53.07 53.03 53.04 1.8K
14:31 53.03 53.03 52.94 52.94 2.5K
14:32 52.99 52.99 52.99 52.99 0.2K
14:33 52.99 52.99 52.99 52.99 0.2K
14:34 52.99 52.99 52.93 52.95 0.5K
14:35 52.95 52.97 52.95 52.97 0.4K
14:36 52.97 52.97 52.93 52.93 0.2K
14:37 52.97 52.98 52.97 52.98 1.7K
14:38 52.98 52.98 52.98 52.98 0.4K
14:39 52.98 52.98 52.91 52.91 1.0K
14:40 52.91 52.91 52.91 52.91 0.2K
14:41 52.91 52.91 52.91 52.91 0.5K
14:42 52.91 52.91 52.91 52.91 0.1K
14:43 52.91 52.91 52.91 52.91 0.0K
14:44 52.91 52.91 52.91 52.91 0.7K
14:45 52.91 52.91 52.91 52.91 0.1K
14:46 52.91 52.91 52.91 52.91 0.1K
14:47 52.91 52.91 52.89 52.89 0.6K
14:48 52.89 52.89 52.80 52.80 2.2K
14:49 52.80 52.80 52.70 52.77 0.6K
14:50 52.77 52.77 52.72 52.72 0.1K
14:51 52.72 52.72 52.67 52.67 0.6K
14:52 52.67 52.67 52.67 52.67 0.0K
14:53 52.82 52.82 52.82 52.82 1.6K
14:54 52.83 52.89 52.80 52.89 2.9K
14:55 52.89 52.89 52.89 52.89 0.5K
14:56 52.89 52.89 52.89 52.89 0.1K
14:57 52.89 52.89 52.89 52.89 0.3K
14:58 52.86 52.86 52.76 52.76 6.5K
14:59 52.76 52.76 52.76 52.76 0.3K
15:00 52.76 52.76 52.76 52.76 0.2K
15:01 52.81 52.81 52.78 52.78 1.1K
15:02 52.84 52.84 52.82 52.82 0.9K
15:03 52.82 52.90 52.82 52.90 1.8K
15:04 52.90 52.91 52.90 52.91 1.1K
15:05 52.78 52.82 52.78 52.82 1.5K
15:06 52.82 52.88 52.82 52.88 0.9K
15:07 52.88 52.88 52.88 52.88 0.3K
15:08 52.88 52.88 52.88 52.88 0.5K
15:09 52.88 52.88 52.87 52.87 1.0K
15:10 52.87 52.87 52.87 52.87 0.2K
15:11 52.89 52.89 52.78 52.79 3.6K
15:12 52.79 52.79 52.76 52.76 0.8K
15:13 52.69 52.69 52.57 52.57 1.7K
15:14 52.57 52.57 52.50 52.50 1.9K
15:15 52.50 52.61 52.50 52.61 2.0K
15:16 52.61 52.61 52.61 52.61 0.6K
15:17 52.61 52.61 52.61 52.61 0.6K
15:18 52.61 52.61 52.54 52.59 0.9K
15:19 52.59 52.59 52.59 52.59 0.2K
15:20 52.59 52.59 52.59 52.59 0.2K
15:21 52.59 52.59 52.52 52.52 0.5K
15:22 52.44 52.44 52.43 52.43 3.8K
15:23 52.43 52.43 52.41 52.41 0.8K
15:24 52.41 52.41 52.41 52.41 0.2K
15:25 52.41 52.49 52.41 52.49 1.4K
15:26 52.49 52.49 52.41 52.41 0.6K
15:27 52.41 52.41 52.41 52.41 0.8K
15:28 52.41 52.41 52.41 52.41 0.7K
15:29 52.41 52.41 52.39 52.39 1.1K
15:30 52.39 52.39 52.39 52.39 0.7K
15:31 52.39 52.42 52.39 52.42 1.3K
15:32 52.42 52.69 52.42 52.69 4.7K
15:33 52.69 52.69 52.67 52.69 1.5K
15:34 52.69 52.79 52.69 52.79 1.1K
15:35 52.71 52.71 52.71 52.71 0.3K
15:36 52.71 52.78 52.71 52.78 0.8K
15:37 52.69 52.75 52.69 52.75 1.1K
15:38 52.75 52.75 52.75 52.75 1.4K
15:39 52.75 52.75 52.68 52.69 1.1K
15:40 52.69 52.81 52.69 52.78 2.8K
15:41 52.78 52.86 52.78 52.86 1.0K
15:42 52.86 52.89 52.86 52.89 2.0K
15:43 52.89 52.94 52.89 52.94 1.1K
15:44 52.94 52.95 52.94 52.95 1.3K
15:45 52.97 53.00 52.97 52.97 1.2K
15:46 53.02 53.10 53.02 53.09 2.8K
15:47 53.09 53.10 53.09 53.10 0.6K
15:48 53.10 53.10 53.03 53.03 1.3K
15:49 53.03 53.16 53.03 53.13 5.2K
15:50 53.14 53.21 53.14 53.18 2.7K
15:51 53.18 53.22 53.18 53.20 4.0K
15:52 53.24 53.27 53.24 53.27 5.5K
15:53 53.27 53.29 53.27 53.29 4.9K
15:54 53.38 53.39 53.33 53.38 4.5K
15:55 53.36 53.48 53.33 53.46 8.3K
15:56 53.42 53.47 53.41 53.41 9.1K
15:57 53.41 53.45 53.41 53.45 4.5K
15:58 53.38 53.41 53.36 53.38 15.7K
15:59 53.38 53.45 53.38 53.45 18.0K
16:00 53.44 53.44 53.37 53.41 124.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据