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 56.83 57.86 56.83 56.83 5.7K
09:32 56.96 56.96 56.96 56.96 0.6K
09:33 56.96 56.96 56.96 56.96 0.0K
09:34 56.96 56.96 56.21 56.21 4.4K
09:35 56.21 56.21 56.11 56.11 1.4K
09:36 56.11 56.17 55.86 56.17 5.4K
09:37 56.17 56.17 55.70 55.70 8.8K
09:38 55.53 55.53 55.46 55.46 2.5K
09:39 55.32 55.63 55.00 55.00 2.2K
09:40 55.18 55.26 55.18 55.26 1.4K
09:41 55.26 55.26 55.13 55.13 6.8K
09:42 54.76 54.81 54.46 54.81 1.3K
09:43 54.81 54.86 54.81 54.86 0.6K
09:44 54.99 54.99 54.62 54.87 5.6K
09:45 54.87 54.87 54.70 54.70 3.4K
09:46 54.70 54.70 54.40 54.40 3.7K
09:47 54.52 54.56 54.27 54.27 5.9K
09:48 54.42 54.88 54.42 54.88 4.6K
09:49 55.06 55.06 54.95 54.95 1.2K
09:50 55.08 55.08 55.08 55.08 1.3K
09:51 54.87 55.21 54.86 55.21 4.4K
09:52 55.24 55.70 55.24 55.70 5.6K
09:53 55.80 56.05 55.80 56.05 2.2K
09:54 55.90 56.19 55.90 56.19 0.7K
09:55 56.19 56.35 56.19 56.26 4.9K
09:56 56.26 56.26 56.26 56.26 2.4K
09:57 56.26 56.26 56.06 56.26 4.1K
09:58 56.26 56.26 56.10 56.10 0.7K
09:59 56.51 56.52 56.51 56.52 4.5K
10:00 56.52 56.52 56.23 56.23 1.1K
10:01 56.31 56.40 56.31 56.40 1.0K
10:02 56.40 56.40 56.10 56.10 0.5K
10:03 56.10 56.14 56.04 56.04 1.6K
10:04 56.04 56.04 55.96 55.96 2.6K
10:05 55.96 55.96 55.96 55.96 0.7K
10:06 55.96 55.96 55.96 55.96 0.9K
10:07 55.96 55.96 55.87 55.87 0.6K
10:08 56.16 56.19 56.16 56.19 6.6K
10:09 56.19 56.21 56.17 56.17 1.9K
10:10 55.96 56.14 55.89 56.14 21.8K
10:11 56.14 56.14 56.12 56.12 0.7K
10:12 56.05 56.05 55.95 55.95 3.6K
10:13 55.84 55.84 55.71 55.71 1.5K
10:14 55.71 55.73 55.68 55.73 4.4K
10:15 55.58 55.86 55.58 55.71 1.3K
10:16 55.71 55.71 55.70 55.70 0.7K
10:17 55.70 55.86 55.70 55.86 1.4K
10:18 55.74 55.74 55.19 55.19 9.5K
10:19 55.05 55.05 55.04 55.04 1.7K
10:20 55.01 55.22 55.01 55.22 8.0K
10:21 55.22 55.25 55.22 55.25 0.4K
10:22 55.25 55.29 55.25 55.29 0.6K
10:23 55.39 55.39 54.94 54.94 7.7K
10:24 55.13 55.18 55.06 55.13 6.6K
10:25 55.15 55.15 55.08 55.08 3.0K
10:26 55.09 55.16 55.07 55.10 1.9K
10:27 55.11 55.32 55.11 55.27 8.5K
10:28 55.27 55.41 55.27 55.41 2.0K
10:29 55.39 55.40 55.26 55.40 4.8K
10:30 55.40 55.40 54.92 54.92 3.0K
10:31 55.22 55.22 55.00 55.00 7.8K
10:32 55.00 55.48 55.00 55.42 2.2K
10:33 55.32 55.32 55.30 55.30 2.6K
10:34 55.11 55.12 55.00 55.12 2.6K
10:35 55.12 55.29 55.12 55.29 4.7K
10:36 55.15 55.15 55.11 55.11 2.2K
10:37 55.11 55.22 55.11 55.22 2.5K
10:38 55.22 55.22 55.22 55.22 0.1K
10:39 55.10 55.10 55.10 55.10 0.5K
10:40 55.08 55.08 54.96 54.96 11.4K
10:41 55.09 55.09 54.95 54.95 3.2K
10:42 55.10 55.27 55.09 55.27 3.5K
10:43 55.22 55.44 55.22 55.31 2.3K
10:44 55.31 55.31 55.31 55.31 0.3K
10:45 55.31 55.33 55.31 55.33 0.5K
10:46 55.31 55.31 55.30 55.30 0.4K
10:47 55.46 55.49 55.30 55.49 3.1K
10:48 55.49 55.49 55.26 55.26 8.8K
10:49 55.26 55.26 55.08 55.08 1.7K
10:50 55.08 55.15 55.00 55.05 2.5K
10:51 55.05 55.05 54.71 54.71 4.2K
10:52 54.71 54.84 54.71 54.71 1.2K
10:53 54.71 54.85 54.70 54.85 0.6K
10:54 54.78 54.78 54.55 54.75 3.9K
10:55 54.67 54.78 54.67 54.78 0.4K
10:56 54.78 54.78 54.67 54.67 0.6K
10:57 54.67 54.67 54.41 54.41 7.3K
10:58 54.41 54.41 54.34 54.34 5.2K
10:59 54.34 54.34 54.34 54.34 1.2K
11:00 54.34 54.34 54.32 54.32 0.6K
11:01 54.32 54.39 54.26 54.26 6.2K
11:02 54.30 54.30 53.84 53.84 6.8K
11:03 53.83 53.83 53.83 53.83 0.9K
11:04 53.83 53.83 53.80 53.80 0.5K
11:05 53.80 53.80 53.80 53.80 3.9K
11:06 53.78 53.98 53.69 53.98 10.5K
11:07 54.22 54.22 54.00 54.00 3.3K
11:08 54.00 54.02 53.92 54.02 3.6K
11:09 54.02 54.05 54.02 54.05 1.8K
11:10 54.05 54.08 54.05 54.08 1.7K
11:11 54.08 54.11 54.08 54.11 0.7K
11:12 54.10 54.10 54.08 54.08 1.3K
11:13 54.01 54.10 53.99 54.10 4.3K
11:14 53.97 54.00 53.95 53.95 2.9K
11:15 54.08 54.16 54.01 54.05 4.0K
11:16 54.07 54.07 54.07 54.07 0.5K
11:17 54.07 54.09 54.02 54.02 1.6K
11:18 54.02 54.20 54.02 54.19 3.3K
11:19 54.28 54.28 54.16 54.16 3.5K
11:20 54.16 54.16 54.14 54.14 0.4K
11:21 54.14 54.31 54.14 54.31 2.0K
11:22 54.31 54.31 54.15 54.15 1.1K
11:23 54.15 54.24 54.15 54.24 0.7K
11:24 54.24 54.25 54.24 54.25 0.5K
11:25 54.25 54.25 54.14 54.14 0.9K
11:26 54.14 54.14 54.12 54.12 1.2K
11:27 54.12 54.12 54.12 54.12 0.4K
11:28 54.12 54.12 54.04 54.04 3.9K
11:29 54.04 54.17 54.04 54.17 1.5K
11:30 54.17 54.17 54.17 54.17 0.1K
11:31 54.26 54.26 54.05 54.05 5.6K
11:32 53.84 53.98 53.84 53.93 10.8K
11:33 53.92 54.01 53.92 54.01 1.1K
11:34 54.01 54.01 53.95 53.95 4.9K
11:35 53.98 53.98 53.95 53.97 2.2K
11:36 53.99 53.99 53.99 53.99 1.5K
11:37 53.99 53.99 53.99 53.99 0.6K
11:38 53.91 53.98 53.86 53.90 7.8K
11:39 53.90 53.90 53.72 53.77 7.6K
11:40 53.91 54.00 53.89 53.89 13.4K
11:41 53.83 53.85 53.45 53.85 10.6K
11:42 53.79 54.04 53.79 54.04 1.8K
11:43 54.04 54.04 53.90 53.90 0.8K
11:44 53.90 53.90 53.84 53.84 0.2K
11:45 53.84 53.84 53.84 53.84 1.3K
11:46 54.02 54.16 53.91 54.15 3.6K
11:47 54.25 54.33 54.16 54.33 2.2K
11:48 54.32 54.32 54.32 54.32 0.5K
11:49 54.07 54.07 54.07 54.07 1.0K
11:50 54.07 54.07 54.07 54.07 1.3K
11:51 54.07 54.07 53.79 53.79 1.0K
11:52 53.79 53.87 53.79 53.87 1.2K
11:53 53.87 53.90 53.85 53.90 1.3K
11:54 54.00 54.21 54.00 54.21 2.6K
11:55 54.21 54.21 54.19 54.19 0.5K
11:56 54.08 54.08 53.82 53.82 1.2K
11:57 53.82 53.83 53.82 53.83 0.5K
11:58 53.54 53.54 53.54 53.54 3.1K
11:59 53.54 53.54 53.54 53.54 0.5K
12:00 53.54 53.54 53.15 53.35 6.0K
12:01 53.39 53.43 53.34 53.43 2.1K
12:02 53.43 53.44 53.43 53.44 0.5K
12:03 53.51 53.57 53.51 53.57 1.1K
12:04 53.67 53.67 53.63 53.63 1.3K
12:05 53.63 53.63 53.63 53.63 0.2K
12:06 53.63 53.63 53.53 53.53 1.3K
12:07 53.54 53.56 53.54 53.56 1.2K
12:08 53.56 53.63 53.56 53.63 1.3K
12:09 53.63 53.68 53.63 53.68 2.0K
12:10 53.68 53.75 53.68 53.75 1.0K
12:11 53.75 53.75 53.67 53.67 0.6K
12:12 53.67 53.67 53.67 53.67 0.1K
12:13 53.67 53.77 53.61 53.77 4.3K
12:14 53.77 53.77 53.59 53.59 0.9K
12:15 53.59 53.68 53.59 53.59 1.3K
12:16 53.59 53.68 53.56 53.68 1.2K
12:17 53.68 53.80 53.68 53.80 1.2K
12:18 53.80 53.80 53.80 53.80 0.4K
12:19 53.81 53.87 53.81 53.82 4.3K
12:20 53.82 53.93 53.82 53.93 1.4K
12:21 53.93 53.94 53.93 53.94 0.5K
12:22 53.94 53.94 53.93 53.93 0.8K
12:23 53.93 53.93 53.92 53.92 1.3K
12:24 53.91 53.91 53.87 53.87 0.9K
12:25 53.87 53.90 53.84 53.84 1.1K
12:26 53.82 53.82 53.82 53.82 1.5K
12:27 53.82 53.82 53.79 53.79 1.3K
12:28 53.79 53.98 53.79 53.98 2.1K
12:29 53.98 53.98 53.92 53.92 0.1K
12:30 53.92 53.92 53.91 53.91 0.9K
12:31 53.91 53.91 53.91 53.91 0.7K
12:32 54.07 54.22 54.07 54.19 1.8K
12:33 54.19 54.21 54.19 54.21 0.9K
12:34 54.29 54.29 54.29 54.29 0.6K
12:35 54.29 54.29 54.21 54.21 1.1K
12:36 54.21 54.21 54.17 54.17 0.5K
12:37 54.17 54.17 54.07 54.07 0.6K
12:38 54.12 54.12 54.12 54.12 0.7K
12:39 54.09 54.09 53.99 53.99 0.5K
12:40 53.99 54.17 53.99 54.17 2.3K
12:41 54.17 54.18 54.07 54.07 0.5K
12:42 54.07 54.14 54.07 54.07 0.6K
12:43 54.07 54.07 54.06 54.06 1.0K
12:44 54.06 54.06 54.06 54.06 0.4K
12:45 54.13 54.13 54.06 54.06 0.9K
12:46 54.06 54.15 54.06 54.15 1.4K
12:47 54.15 54.15 54.15 54.15 0.3K
12:48 54.15 54.20 54.14 54.20 1.1K
12:49 54.20 54.20 54.14 54.14 0.1K
12:50 54.21 54.21 54.21 54.21 1.5K
12:51 54.21 54.21 54.14 54.18 1.1K
12:52 54.18 54.19 54.18 54.19 0.9K
12:53 54.24 54.30 54.24 54.30 2.3K
12:54 54.30 54.31 54.28 54.31 0.4K
12:55 54.31 54.31 54.27 54.27 0.5K
12:56 54.27 54.27 54.27 54.27 0.1K
12:57 54.27 54.31 54.27 54.31 0.6K
12:58 54.33 54.38 54.33 54.38 2.2K
12:59 54.37 54.51 54.37 54.51 1.4K
13:00 54.59 54.63 54.57 54.57 1.0K
13:01 54.57 54.58 54.57 54.58 0.3K
13:02 54.58 54.58 54.57 54.57 0.2K
13:03 54.57 54.64 54.57 54.64 1.5K
13:04 54.64 54.64 54.64 54.64 0.1K
13:05 54.57 54.60 54.57 54.59 2.6K
13:06 54.59 54.59 54.59 54.59 0.3K
13:07 54.59 54.69 54.59 54.69 8.5K
13:08 54.69 54.69 54.69 54.69 0.3K
13:09 54.69 54.86 54.69 54.83 2.2K
13:10 54.83 54.83 54.83 54.83 0.1K
13:11 54.83 54.88 54.83 54.88 1.2K
13:12 54.95 54.95 54.93 54.93 2.3K
13:13 54.93 54.93 54.93 54.93 0.2K
13:14 54.93 55.02 54.93 55.02 1.4K
13:15 55.02 55.02 55.01 55.01 0.6K
13:16 55.01 55.01 54.97 54.97 1.4K
13:17 54.97 54.97 54.97 54.97 0.0K
13:18 54.97 55.02 54.96 55.01 4.6K
13:19 55.01 55.01 55.01 55.01 0.2K
13:20 55.01 55.09 55.01 55.09 2.1K
13:21 55.09 55.10 55.09 55.10 0.7K
13:22 55.10 55.10 55.10 55.10 0.5K
13:23 55.10 55.10 55.03 55.03 3.2K
13:24 55.03 55.03 54.96 55.03 1.4K
13:25 55.03 55.16 55.03 55.16 2.4K
13:26 55.16 55.16 55.10 55.10 2.5K
13:27 55.10 55.10 55.10 55.10 0.8K
13:28 55.07 55.17 55.07 55.16 2.1K
13:29 55.16 55.41 55.16 55.41 4.3K
13:30 55.51 55.51 55.47 55.47 5.2K
13:31 55.47 55.56 55.47 55.56 1.0K
13:32 55.56 55.56 55.56 55.56 0.3K
13:33 55.56 55.64 55.56 55.64 0.7K
13:34 55.64 55.64 55.59 55.59 0.5K
13:35 55.59 55.59 55.59 55.59 0.3K
13:36 55.59 55.59 55.59 55.59 0.7K
13:37 55.59 55.59 55.59 55.59 0.6K
13:38 55.59 55.59 55.40 55.52 7.0K
13:39 55.52 55.63 55.52 55.63 2.0K
13:40 55.63 55.63 55.63 55.63 0.6K
13:41 55.67 55.67 55.67 55.67 1.3K
13:42 55.67 55.67 55.67 55.67 0.4K
13:43 55.67 55.67 55.67 55.67 0.3K
13:44 55.67 55.67 55.61 55.63 1.1K
13:45 55.63 55.63 55.63 55.63 1.0K
13:46 55.63 55.67 55.63 55.67 1.2K
13:47 55.67 55.67 55.60 55.60 0.7K
13:48 55.60 55.72 55.56 55.72 3.8K
13:49 55.80 56.11 55.80 56.11 4.8K
13:50 56.09 56.10 56.05 56.05 2.4K
13:51 56.05 56.05 55.90 55.90 2.0K
13:52 55.96 55.96 55.96 55.96 1.2K
13:53 55.96 55.96 55.81 55.81 1.1K
13:54 55.88 55.88 55.81 55.81 0.8K
13:55 55.88 55.88 55.79 55.82 2.1K
13:56 55.82 55.82 55.78 55.78 1.2K
13:57 55.78 55.78 55.61 55.62 2.9K
13:58 55.62 55.72 55.62 55.72 0.7K
13:59 55.72 55.77 55.58 55.77 5.2K
14:00 55.77 55.77 55.73 55.73 1.3K
14:01 55.73 55.73 55.73 55.73 0.9K
14:02 55.73 55.73 55.73 55.73 1.0K
14:03 55.71 55.71 55.67 55.67 8.0K
14:04 55.67 55.67 55.65 55.65 2.7K
14:05 55.65 55.65 55.59 55.65 2.7K
14:06 55.65 55.82 55.65 55.82 1.2K
14:07 55.82 55.82 55.82 55.82 0.3K
14:08 55.91 55.91 55.91 55.91 1.0K
14:09 55.91 55.91 55.83 55.91 0.6K
14:10 55.91 55.91 55.83 55.90 1.5K
14:11 55.90 55.93 55.84 55.93 0.8K
14:12 55.93 55.93 55.93 55.93 1.6K
14:13 55.93 55.93 55.84 55.84 1.7K
14:14 55.84 55.85 55.77 55.84 5.4K
14:15 55.84 55.84 55.84 55.84 0.5K
14:16 55.77 55.82 55.77 55.77 1.2K
14:17 55.77 55.85 55.77 55.85 5.8K
14:18 55.85 56.00 55.85 56.00 4.4K
14:19 56.00 56.04 56.00 56.00 0.9K
14:20 56.00 56.05 56.00 56.01 1.1K
14:21 56.01 56.06 55.90 55.90 3.0K
14:22 56.01 56.01 56.01 56.01 0.6K
14:23 56.01 56.03 56.01 56.03 1.1K
14:24 56.03 56.09 56.03 56.09 1.5K
14:25 56.09 56.09 55.97 55.97 4.9K
14:26 55.97 55.97 55.96 55.96 0.6K
14:27 55.97 56.13 55.97 56.13 3.9K
14:28 56.13 56.13 56.13 56.13 0.3K
14:29 56.15 56.20 56.14 56.14 1.8K
14:30 56.14 56.14 56.14 56.14 0.7K
14:31 56.14 56.14 56.04 56.04 2.0K
14:32 56.04 56.15 56.03 56.15 3.5K
14:33 56.15 56.18 56.15 56.18 0.4K
14:34 56.18 56.26 56.18 56.26 4.3K
14:35 56.26 56.26 56.26 56.26 0.3K
14:36 56.22 56.22 56.22 56.22 0.2K
14:37 56.22 56.22 56.12 56.12 1.4K
14:38 56.12 56.25 56.12 56.25 1.8K
14:39 56.25 56.25 56.25 56.25 0.5K
14:40 56.25 56.25 56.20 56.20 0.7K
14:41 56.20 56.31 56.20 56.31 3.4K
14:42 56.31 56.43 56.31 56.43 1.3K
14:43 56.43 56.43 56.43 56.43 0.3K
14:44 56.36 56.36 56.36 56.36 0.3K
14:45 56.36 56.41 56.32 56.36 1.7K
14:46 56.27 56.27 56.11 56.16 2.5K
14:47 56.15 56.23 56.15 56.19 1.0K
14:48 56.19 56.19 56.13 56.13 2.2K
14:49 56.13 56.13 56.11 56.11 1.5K
14:50 56.11 56.15 56.11 56.15 0.8K
14:51 56.15 56.15 56.15 56.15 0.3K
14:52 56.15 56.22 56.15 56.19 1.8K
14:53 56.19 56.19 56.19 56.19 0.5K
14:54 56.19 56.22 56.18 56.18 2.0K
14:55 56.17 56.17 56.17 56.17 0.7K
14:56 56.17 56.19 56.17 56.19 3.7K
14:57 56.19 56.19 56.19 56.19 0.5K
14:58 56.19 56.19 56.15 56.16 2.0K
14:59 56.12 56.17 56.12 56.17 2.6K
15:00 56.26 56.26 56.22 56.24 3.7K
15:01 56.24 56.24 56.13 56.13 2.1K
15:02 56.13 56.17 56.13 56.17 0.7K
15:03 56.17 56.17 56.16 56.16 0.5K
15:04 56.08 56.08 56.06 56.06 2.5K
15:05 55.94 55.96 55.94 55.96 3.3K
15:06 55.96 56.05 55.96 56.05 1.7K
15:07 56.05 56.05 56.05 56.05 2.8K
15:08 56.05 56.17 56.05 56.12 16.1K
15:09 56.10 56.11 56.06 56.11 3.9K
15:10 56.20 56.23 56.18 56.23 1.4K
15:11 56.23 56.23 56.18 56.18 0.9K
15:12 56.12 56.13 56.06 56.13 6.8K
15:13 56.07 56.08 56.04 56.04 1.6K
15:14 56.04 56.05 56.04 56.05 0.4K
15:15 56.01 56.01 55.98 55.99 9.9K
15:16 55.95 55.99 55.95 55.95 0.7K
15:17 55.99 55.99 55.94 55.98 0.9K
15:18 55.98 55.98 55.92 55.92 4.7K
15:19 55.92 55.96 55.90 55.90 2.4K
15:20 55.90 56.01 55.90 55.96 1.3K
15:21 55.96 55.97 55.96 55.97 0.9K
15:22 55.99 55.99 55.85 55.85 4.7K
15:23 55.80 55.85 55.74 55.74 3.3K
15:24 55.74 55.84 55.74 55.84 5.4K
15:25 55.84 55.84 55.79 55.79 0.6K
15:26 55.83 55.83 55.78 55.78 4.0K
15:27 55.82 55.92 55.82 55.92 2.0K
15:28 55.84 55.84 55.84 55.84 0.3K
15:29 55.84 55.85 55.84 55.85 1.5K
15:30 55.82 55.82 55.81 55.81 2.0K
15:31 55.81 55.84 55.81 55.81 1.5K
15:32 55.81 55.81 55.80 55.80 1.7K
15:33 55.84 55.88 55.80 55.88 4.2K
15:34 55.88 55.89 55.87 55.89 2.1K
15:35 55.86 55.86 55.84 55.84 4.7K
15:36 55.84 55.95 55.84 55.95 5.2K
15:37 55.94 55.94 55.77 55.77 5.3K
15:38 55.79 55.83 55.79 55.79 1.9K
15:39 55.75 55.80 55.75 55.80 6.0K
15:40 55.75 55.80 55.75 55.80 1.7K
15:41 55.79 55.79 55.75 55.75 1.2K
15:42 55.75 55.80 55.74 55.80 1.4K
15:43 55.74 55.81 55.70 55.81 2.1K
15:44 55.81 55.81 55.76 55.76 1.9K
15:45 55.76 55.82 55.75 55.80 3.5K
15:46 55.76 55.93 55.76 55.93 6.3K
15:47 55.89 56.02 55.89 55.98 8.7K
15:48 55.98 55.98 55.91 55.91 6.1K
15:49 55.91 55.93 55.91 55.93 3.2K
15:50 55.93 55.93 55.90 55.90 4.4K
15:51 55.80 55.91 55.80 55.84 3.8K
15:52 55.84 56.02 55.84 56.02 9.1K
15:53 56.02 56.14 56.00 56.13 9.2K
15:54 56.04 56.05 55.99 56.05 10.4K
15:55 56.09 56.13 56.09 56.11 19.1K
15:56 56.10 56.10 55.97 56.02 15.4K
15:57 56.01 56.15 56.01 56.15 19.8K
15:58 56.22 56.26 56.20 56.20 27.7K
15:59 56.19 56.27 56.18 56.23 27.5K
16:00 56.26 56.40 56.24 56.30 171.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据