CB乡村店

CBRL
🏛️ 美国 →
43.31
最后更新: 2025-10-06
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 55.24 55.47 55.00 55.24 3.2K
09:32 55.24 55.24 55.24 55.24 0.6K
09:33 55.08 55.08 55.08 55.08 0.3K
09:34 55.08 55.08 55.08 55.08 0.2K
09:35 55.08 55.08 55.08 55.08 0.4K
09:36 55.08 55.19 55.08 55.19 0.7K
09:37 55.19 55.19 54.90 54.90 2.3K
09:38 54.90 54.90 54.90 54.90 0.0K
09:39 54.90 54.90 54.90 54.90 0.0K
09:40 54.90 54.90 54.90 54.90 0.0K
09:41 54.90 54.90 54.74 54.74 0.4K
09:42 54.74 54.74 54.74 54.74 0.2K
09:43 54.74 54.74 54.74 54.74 0.1K
09:44 54.74 54.74 54.74 54.74 0.0K
09:45 54.77 54.77 54.77 54.77 0.2K
09:46 54.77 54.78 54.77 54.78 0.6K
09:47 54.78 54.78 54.73 54.73 0.3K
09:48 54.73 54.73 54.58 54.58 1.6K
09:49 54.58 54.62 54.43 54.43 1.4K
09:50 54.41 54.41 54.41 54.41 0.2K
09:51 54.41 54.41 54.13 54.13 0.8K
09:52 54.13 54.13 54.13 54.13 0.4K
09:53 54.13 54.13 54.13 54.13 0.4K
09:54 54.13 54.13 53.96 53.96 1.6K
09:55 53.96 54.02 53.96 54.02 1.1K
09:56 54.02 54.02 54.02 54.02 0.6K
09:57 54.05 54.05 54.05 54.05 0.5K
09:58 53.91 53.91 53.91 53.91 1.2K
09:59 53.91 54.07 53.91 54.07 1.0K
10:00 54.07 54.07 53.98 53.98 0.2K
10:01 53.81 53.81 53.68 53.68 1.2K
10:02 53.68 53.68 53.68 53.68 0.1K
10:03 53.68 53.92 53.68 53.92 1.8K
10:04 53.92 53.92 53.92 53.92 0.1K
10:05 53.92 54.16 53.92 54.16 1.2K
10:06 54.31 54.37 54.31 54.37 1.3K
10:07 54.37 54.37 54.37 54.37 1.3K
10:08 54.27 54.50 54.27 54.50 2.3K
10:09 54.59 54.59 54.55 54.55 1.9K
10:10 54.55 54.55 54.35 54.35 1.7K
10:11 54.35 54.35 54.35 54.35 0.2K
10:12 54.35 54.35 54.35 54.35 0.1K
10:13 54.18 54.18 54.07 54.07 1.5K
10:14 54.07 54.07 54.07 54.07 0.1K
10:15 54.07 54.07 54.07 54.07 0.1K
10:16 54.07 54.07 54.07 54.07 0.1K
10:17 54.07 54.07 53.91 53.91 2.3K
10:18 53.77 53.77 53.77 53.77 0.4K
10:19 53.77 53.77 53.66 53.66 0.7K
10:20 53.66 53.66 53.63 53.63 1.2K
10:21 53.63 53.63 53.51 53.51 0.6K
10:22 53.51 53.57 53.51 53.57 0.1K
10:23 53.57 53.60 53.57 53.60 0.3K
10:24 53.59 53.59 53.59 53.59 0.2K
10:25 53.59 53.78 53.59 53.78 0.6K
10:26 53.62 53.62 53.62 53.62 0.8K
10:27 53.62 53.62 53.50 53.50 0.7K
10:28 53.53 53.53 53.53 53.53 0.3K
10:29 53.53 53.63 53.53 53.63 0.4K
10:30 53.63 53.63 53.53 53.62 0.7K
10:31 53.50 53.50 53.50 53.50 0.7K
10:32 53.50 53.62 53.50 53.62 0.4K
10:33 53.62 53.62 53.62 53.62 0.0K
10:34 53.60 53.71 53.60 53.68 1.8K
10:35 53.52 53.52 53.52 53.52 1.0K
10:36 53.52 53.52 53.50 53.50 0.6K
10:37 53.66 53.66 53.66 53.66 0.5K
10:38 53.66 53.66 53.66 53.66 0.2K
10:39 53.66 53.66 53.66 53.66 0.0K
10:40 53.66 53.66 53.66 53.66 0.1K
10:41 53.66 53.66 53.56 53.56 1.5K
10:42 53.56 53.60 53.51 53.51 1.6K
10:43 53.51 53.51 53.51 53.51 0.2K
10:44 53.46 53.46 53.30 53.42 6.1K
10:45 53.44 53.51 53.44 53.51 0.9K
10:46 53.51 53.51 53.51 53.51 0.1K
10:47 53.51 53.51 53.51 53.51 0.3K
10:48 53.51 53.51 53.37 53.38 0.4K
10:49 53.42 53.46 53.42 53.46 0.5K
10:50 53.46 53.46 53.46 53.46 0.1K
10:51 53.46 53.46 53.46 53.46 0.3K
10:52 53.46 53.46 53.46 53.46 0.3K
10:53 53.46 53.46 53.45 53.45 0.1K
10:54 53.45 53.45 53.32 53.34 1.2K
10:55 53.34 53.34 53.31 53.31 0.6K
10:56 53.39 53.39 53.39 53.39 1.4K
10:57 53.48 53.48 53.48 53.48 0.8K
10:58 53.60 53.60 53.46 53.46 4.7K
10:59 53.46 53.46 53.46 53.46 0.1K
11:00 53.46 53.46 53.46 53.46 0.2K
11:01 53.46 53.57 53.46 53.57 1.8K
11:02 53.66 53.72 53.66 53.72 2.3K
11:03 53.72 53.72 53.72 53.72 0.1K
11:04 53.73 53.73 53.73 53.73 0.2K
11:05 53.73 53.73 53.73 53.73 0.0K
11:06 53.73 53.73 53.54 53.54 3.5K
11:07 53.66 53.66 53.66 53.66 0.7K
11:08 53.66 53.66 53.66 53.66 0.0K
11:09 53.66 53.66 53.64 53.64 0.1K
11:10 53.64 53.64 53.64 53.64 0.1K
11:11 53.64 53.73 53.64 53.73 0.2K
11:12 53.73 53.73 53.64 53.64 1.0K
11:13 53.64 53.64 53.64 53.64 0.2K
11:14 53.64 53.70 53.60 53.70 0.7K
11:15 53.65 53.65 53.59 53.59 0.9K
11:16 53.59 53.59 53.57 53.57 0.2K
11:17 53.58 53.58 53.58 53.58 0.3K
11:18 53.58 53.59 53.58 53.59 0.3K
11:19 53.59 53.61 53.57 53.61 1.2K
11:20 53.61 53.61 53.60 53.60 0.2K
11:21 53.60 53.61 53.60 53.61 0.4K
11:22 53.61 53.61 53.61 53.61 0.8K
11:23 53.49 53.49 53.49 53.49 0.9K
11:24 53.49 53.49 53.42 53.42 0.5K
11:25 53.46 53.46 53.42 53.46 2.3K
11:26 53.46 53.46 53.33 53.36 2.6K
11:27 53.36 53.38 53.36 53.38 0.5K
11:28 53.33 53.33 53.33 53.33 3.2K
11:29 53.33 53.33 53.33 53.33 0.0K
11:30 53.33 53.35 53.33 53.34 0.5K
11:31 53.34 53.36 53.34 53.36 0.2K
11:32 53.36 53.36 53.28 53.28 0.2K
11:33 53.28 53.28 53.13 53.24 9.2K
11:34 53.24 53.24 53.12 53.12 0.1K
11:35 53.12 53.12 53.12 53.12 0.2K
11:36 53.12 53.20 53.12 53.17 5.0K
11:37 53.17 53.19 53.17 53.19 0.7K
11:38 53.19 53.19 53.19 53.19 0.4K
11:39 53.18 53.19 53.16 53.16 0.6K
11:40 53.16 53.16 53.11 53.11 0.2K
11:41 53.11 53.25 53.11 53.25 1.2K
11:42 53.25 53.25 53.25 53.25 0.2K
11:43 53.25 53.25 53.25 53.25 0.0K
11:44 53.25 53.25 53.19 53.19 0.6K
11:45 53.26 53.26 53.26 53.26 0.6K
11:46 53.26 53.26 53.26 53.26 0.4K
11:47 53.26 53.26 53.20 53.20 2.6K
11:48 53.20 53.20 53.13 53.13 1.2K
11:49 53.13 53.18 53.13 53.14 0.4K
11:50 53.19 53.19 53.12 53.12 1.0K
11:51 53.13 53.18 53.13 53.18 0.7K
11:52 53.40 53.40 53.40 53.40 2.1K
11:53 53.40 53.45 53.40 53.45 0.4K
11:54 53.41 53.46 53.41 53.46 0.9K
11:55 53.46 53.46 53.46 53.46 0.4K
11:56 53.46 53.68 53.46 53.68 0.5K
11:57 53.68 53.68 53.68 53.68 0.3K
11:58 53.68 53.68 53.68 53.68 0.1K
11:59 53.68 53.68 53.53 53.54 1.4K
12:00 53.39 53.39 53.26 53.26 3.1K
12:01 53.26 53.26 53.25 53.25 0.6K
12:02 53.25 53.34 53.25 53.34 0.3K
12:03 53.34 53.34 53.34 53.34 0.0K
12:04 53.34 53.34 53.34 53.34 0.2K
12:05 53.34 53.34 53.25 53.25 0.2K
12:06 53.25 53.25 53.25 53.25 0.2K
12:07 53.25 53.36 53.25 53.36 0.5K
12:08 53.36 53.36 53.36 53.36 0.8K
12:09 53.36 53.36 53.36 53.36 0.3K
12:10 53.40 53.40 53.40 53.40 0.4K
12:11 53.40 53.40 53.40 53.40 0.5K
12:12 53.40 53.48 53.40 53.48 0.9K
12:13 53.48 53.48 53.40 53.40 0.3K
12:14 53.40 53.40 53.32 53.40 0.4K
12:15 53.40 53.55 53.40 53.55 1.7K
12:16 53.55 53.55 53.55 53.55 1.0K
12:17 53.55 53.63 53.55 53.62 0.5K
12:18 53.63 53.63 53.63 53.63 0.4K
12:19 53.63 53.63 53.63 53.63 0.2K
12:20 53.63 53.63 53.53 53.53 1.9K
12:21 53.53 53.53 53.53 53.53 0.3K
12:22 53.59 53.62 53.59 53.62 1.7K
12:23 53.62 53.62 53.62 53.62 0.1K
12:24 53.73 53.79 53.73 53.79 1.4K
12:25 53.79 53.86 53.79 53.84 2.0K
12:26 53.84 53.84 53.82 53.82 1.1K
12:27 53.82 53.82 53.82 53.82 0.6K
12:28 53.81 53.81 53.81 53.81 0.5K
12:29 53.76 53.86 53.76 53.86 2.2K
12:30 53.86 53.86 53.75 53.85 1.5K
12:31 53.85 53.86 53.85 53.86 0.2K
12:32 53.86 53.86 53.86 53.86 0.1K
12:33 53.82 53.82 53.82 53.82 0.1K
12:34 53.82 53.82 53.74 53.74 1.8K
12:35 53.74 53.90 53.74 53.90 0.7K
12:36 53.90 53.90 53.90 53.90 0.0K
12:37 53.90 53.90 53.78 53.78 0.2K
12:38 53.78 53.78 53.78 53.78 0.1K
12:39 53.78 53.80 53.78 53.80 0.3K
12:40 53.80 53.80 53.80 53.80 0.2K
12:41 53.80 53.88 53.80 53.88 0.7K
12:42 53.88 53.89 53.84 53.89 0.8K
12:43 53.89 53.95 53.89 53.95 1.1K
12:44 53.95 53.95 53.89 53.89 1.1K
12:45 53.88 53.88 53.58 53.58 3.2K
12:46 53.55 53.55 53.40 53.52 3.2K
12:47 53.43 53.43 53.37 53.37 0.7K
12:48 53.36 53.36 53.30 53.30 1.8K
12:49 53.38 53.60 53.38 53.60 1.6K
12:50 53.60 53.73 53.60 53.73 0.5K
12:51 53.79 53.80 53.79 53.80 1.0K
12:52 53.82 53.82 53.82 53.82 0.8K
12:53 53.82 53.82 53.82 53.82 0.4K
12:54 53.82 53.82 53.66 53.66 0.4K
12:55 53.66 53.66 53.66 53.66 0.2K
12:56 53.66 53.66 53.66 53.66 0.0K
12:57 53.66 53.66 53.66 53.66 0.2K
12:58 53.66 53.66 53.66 53.66 0.2K
12:59 53.66 53.66 53.66 53.66 0.1K
13:00 53.66 53.66 53.66 53.66 0.4K
13:01 53.72 53.73 53.72 53.73 0.2K
13:02 53.73 53.73 53.73 53.73 2.1K
13:03 53.73 53.73 53.70 53.70 0.2K
13:04 53.78 53.79 53.74 53.74 1.4K
13:05 53.74 53.74 53.74 53.74 0.1K
13:06 53.85 53.85 53.85 53.85 0.6K
13:07 53.85 53.85 53.85 53.85 0.3K
13:08 53.85 53.85 53.85 53.85 0.2K
13:09 53.92 53.92 53.82 53.82 1.9K
13:10 53.89 53.89 53.89 53.89 0.4K
13:11 53.89 53.89 53.89 53.89 0.1K
13:12 53.89 53.89 53.89 53.89 0.1K
13:13 53.89 53.89 53.89 53.89 0.4K
13:14 53.89 53.89 53.89 53.89 0.3K
13:15 53.89 53.89 53.89 53.89 0.1K
13:16 53.89 53.92 53.89 53.92 0.3K
13:17 53.92 53.95 53.92 53.95 1.2K
13:18 53.95 54.01 53.95 54.01 1.2K
13:19 54.01 54.08 54.01 54.08 0.6K
13:20 54.08 54.10 54.08 54.10 0.3K
13:21 54.17 54.17 54.12 54.12 1.4K
13:22 54.12 54.12 54.12 54.12 0.2K
13:23 54.12 54.12 54.12 54.12 0.0K
13:24 54.12 54.12 54.12 54.12 0.1K
13:25 54.10 54.10 54.10 54.10 0.2K
13:26 54.11 54.11 53.98 53.98 2.3K
13:27 53.98 54.03 53.98 54.03 0.2K
13:28 54.03 54.11 54.03 54.11 0.3K
13:29 54.11 54.11 54.11 54.11 0.2K
13:30 54.11 54.11 54.11 54.11 0.3K
13:31 54.11 54.24 54.11 54.24 1.3K
13:32 54.17 54.27 54.17 54.27 1.9K
13:33 54.31 54.49 54.31 54.49 2.3K
13:34 54.27 54.27 54.27 54.27 0.2K
13:35 54.20 54.20 54.20 54.20 0.4K
13:36 54.28 54.28 54.28 54.28 0.9K
13:37 54.28 54.28 54.28 54.28 0.1K
13:38 54.23 54.24 54.23 54.24 1.6K
13:39 54.30 54.30 54.30 54.30 0.3K
13:40 54.30 54.30 54.30 54.30 0.4K
13:41 54.30 54.30 54.30 54.30 0.2K
13:42 54.30 54.38 54.30 54.38 0.4K
13:43 54.38 54.38 54.30 54.30 0.2K
13:44 54.30 54.37 54.30 54.37 0.4K
13:45 54.37 54.37 54.37 54.37 0.6K
13:46 54.37 54.37 54.37 54.37 0.0K
13:47 54.37 54.37 54.29 54.29 0.4K
13:48 54.29 54.29 54.29 54.29 0.2K
13:49 54.29 54.29 54.28 54.28 0.7K
13:50 54.28 54.32 54.28 54.32 0.9K
13:51 54.32 54.32 54.32 54.32 0.3K
13:52 54.32 54.32 54.30 54.31 1.1K
13:53 54.31 54.31 54.31 54.31 0.9K
13:54 54.31 54.31 54.23 54.23 2.1K
13:55 54.23 54.23 54.23 54.23 0.4K
13:56 54.23 54.23 54.19 54.19 0.9K
13:57 54.19 54.24 54.19 54.24 0.3K
13:58 54.24 54.24 54.24 54.24 0.0K
13:59 54.24 54.24 54.20 54.24 0.4K
14:00 54.24 54.24 54.24 54.24 0.3K
14:01 54.28 54.33 54.28 54.33 1.9K
14:02 54.33 54.33 54.33 54.33 0.3K
14:03 54.33 54.33 54.33 54.33 0.5K
14:04 54.33 54.34 54.33 54.34 0.3K
14:05 54.34 54.46 54.34 54.46 2.9K
14:06 54.42 54.42 54.42 54.42 0.4K
14:07 54.42 54.44 54.37 54.37 0.6K
14:08 54.37 54.37 54.37 54.37 0.2K
14:09 54.37 54.44 54.37 54.44 4.5K
14:10 54.44 54.44 54.42 54.42 0.5K
14:11 54.42 54.42 54.42 54.42 0.0K
14:12 54.42 54.49 54.42 54.49 1.1K
14:13 54.49 54.59 54.49 54.59 0.6K
14:14 54.59 54.59 54.59 54.59 0.3K
14:15 54.73 54.73 54.73 54.73 0.3K
14:16 54.73 54.73 54.73 54.73 0.2K
14:17 54.73 54.73 54.69 54.69 0.6K
14:18 54.69 54.76 54.69 54.76 0.7K
14:19 54.76 54.76 54.71 54.71 0.7K
14:20 54.71 54.74 54.67 54.74 2.0K
14:21 54.74 54.74 54.74 54.74 0.3K
14:22 54.74 54.83 54.74 54.83 0.5K
14:23 54.83 54.83 54.73 54.74 2.8K
14:24 54.74 54.74 54.74 54.74 0.3K
14:25 54.82 54.82 54.82 54.82 0.7K
14:26 54.82 54.82 54.82 54.82 0.7K
14:27 54.82 54.82 54.82 54.82 0.1K
14:28 54.82 54.82 54.82 54.82 0.0K
14:29 54.82 54.82 54.74 54.74 1.7K
14:30 54.74 54.74 54.74 54.74 0.0K
14:31 54.74 54.74 54.73 54.73 0.4K
14:32 54.73 54.73 54.73 54.73 0.2K
14:33 54.73 54.74 54.73 54.74 0.4K
14:34 54.74 54.74 54.74 54.74 0.0K
14:35 54.74 54.74 54.74 54.74 0.4K
14:36 54.74 54.74 54.74 54.74 0.3K
14:37 54.74 54.74 54.74 54.74 0.1K
14:38 54.74 54.94 54.74 54.94 1.2K
14:39 54.94 54.95 54.94 54.95 0.4K
14:40 54.95 54.95 54.87 54.87 1.5K
14:41 54.85 54.86 54.85 54.86 0.5K
14:42 54.86 54.86 54.86 54.86 0.0K
14:43 54.86 54.86 54.86 54.86 0.0K
14:44 54.91 54.97 54.91 54.92 1.5K
14:45 54.92 54.92 54.92 54.92 0.2K
14:46 54.92 54.92 54.92 54.92 0.3K
14:47 54.92 54.92 54.92 54.92 0.3K
14:48 54.92 54.92 54.87 54.87 1.1K
14:49 54.87 54.87 54.87 54.87 0.0K
14:50 54.87 54.91 54.87 54.91 0.4K
14:51 54.88 54.88 54.88 54.88 0.4K
14:52 54.88 54.88 54.82 54.87 1.8K
14:53 54.87 54.87 54.87 54.87 0.5K
14:54 54.87 54.87 54.75 54.82 1.9K
14:55 54.82 54.87 54.82 54.87 0.9K
14:56 54.87 54.87 54.87 54.87 0.1K
14:57 54.87 54.87 54.87 54.87 0.2K
14:58 54.87 54.87 54.87 54.87 0.0K
14:59 54.87 54.87 54.82 54.82 0.3K
15:00 54.82 54.82 54.82 54.82 0.5K
15:01 54.89 54.89 54.88 54.89 0.6K
15:02 54.89 54.89 54.89 54.89 0.1K
15:03 54.89 54.89 54.89 54.89 0.0K
15:04 54.89 54.89 54.89 54.89 0.5K
15:05 54.89 54.89 54.89 54.89 0.1K
15:06 54.88 54.88 54.77 54.77 3.0K
15:07 54.77 54.83 54.77 54.83 1.1K
15:08 54.83 54.84 54.83 54.84 0.3K
15:09 54.84 54.84 54.81 54.81 0.3K
15:10 54.81 54.81 54.81 54.81 0.1K
15:11 54.81 54.84 54.81 54.84 1.1K
15:12 54.85 54.90 54.85 54.90 0.5K
15:13 54.90 54.90 54.90 54.90 0.1K
15:14 55.02 55.02 54.94 54.94 7.4K
15:15 54.94 54.94 54.94 54.94 0.2K
15:16 54.94 55.18 54.94 55.18 7.8K
15:17 55.18 55.18 55.07 55.07 0.5K
15:18 55.07 55.15 55.07 55.15 0.3K
15:19 55.15 55.15 55.15 55.15 0.1K
15:20 55.15 55.40 55.15 55.40 4.5K
15:21 55.40 55.62 55.40 55.58 6.5K
15:22 55.64 55.64 55.49 55.49 3.2K
15:23 55.49 55.52 55.36 55.52 3.7K
15:24 55.52 55.52 55.43 55.43 2.0K
15:25 55.43 55.45 55.43 55.44 2.8K
15:26 55.44 55.44 55.43 55.43 1.7K
15:27 55.43 55.43 55.43 55.43 0.6K
15:28 55.43 55.57 55.43 55.57 0.8K
15:29 55.57 55.60 55.57 55.60 0.6K
15:30 55.47 55.60 55.44 55.44 2.0K
15:31 55.44 55.44 55.43 55.43 0.9K
15:32 55.54 55.54 55.54 55.54 1.6K
15:33 55.50 55.50 55.44 55.44 2.8K
15:34 55.44 55.47 55.43 55.47 2.0K
15:35 55.47 55.47 55.43 55.43 0.7K
15:36 55.43 55.44 55.43 55.44 2.3K
15:37 55.44 55.55 55.44 55.55 1.7K
15:38 55.55 55.55 55.55 55.55 0.7K
15:39 55.55 55.55 55.51 55.51 2.9K
15:40 55.51 55.62 55.51 55.62 3.2K
15:41 55.67 55.67 55.62 55.62 0.9K
15:42 55.62 55.62 55.62 55.62 1.0K
15:43 55.62 55.62 55.59 55.59 2.0K
15:44 55.59 55.59 55.47 55.47 1.4K
15:45 55.56 55.62 55.56 55.62 1.8K
15:46 55.62 55.62 55.56 55.56 1.8K
15:47 55.70 55.70 55.70 55.70 2.9K
15:48 55.70 55.70 55.68 55.68 2.9K
15:49 55.68 55.68 55.61 55.65 2.8K
15:50 55.65 55.65 55.65 55.65 0.8K
15:51 55.65 55.65 55.57 55.57 1.4K
15:52 55.54 55.57 55.54 55.57 5.2K
15:53 55.55 55.58 55.55 55.58 3.9K
15:54 55.58 55.63 55.55 55.63 3.3K
15:55 55.59 55.65 55.59 55.64 5.7K
15:56 55.73 55.92 55.73 55.89 9.5K
15:57 55.93 55.95 55.84 55.84 10.3K
15:58 55.84 55.90 55.84 55.88 3.9K
15:59 55.92 55.96 55.92 55.96 17.3K
16:00 55.93 55.97 55.92 55.94 83.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据