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 59.13 59.73 58.87 59.33 2.8K
09:32 59.33 59.33 59.33 59.33 0.2K
09:33 59.33 59.33 59.33 59.33 0.6K
09:34 59.33 59.33 59.33 59.33 0.1K
09:35 59.33 59.33 59.33 59.33 0.3K
09:36 59.33 59.33 59.33 59.33 0.0K
09:37 59.33 59.33 59.03 59.14 3.3K
09:38 59.14 59.14 59.14 59.14 0.1K
09:39 59.14 59.14 59.14 59.14 0.1K
09:40 59.14 59.14 59.14 59.14 0.1K
09:41 59.14 59.42 59.14 59.42 2.1K
09:42 59.48 59.48 59.46 59.46 2.0K
09:43 59.46 59.54 59.46 59.54 0.1K
09:44 59.54 59.60 59.54 59.60 1.3K
09:45 59.60 59.60 59.60 59.60 0.1K
09:46 59.60 59.60 59.47 59.47 2.8K
09:47 59.47 59.47 59.47 59.47 0.2K
09:48 59.47 59.53 59.38 59.53 0.5K
09:49 59.53 59.53 59.53 59.53 0.1K
09:50 59.43 59.43 59.43 59.43 0.1K
09:51 59.43 59.58 59.43 59.58 0.1K
09:52 59.43 59.78 59.43 59.78 1.2K
09:53 59.78 59.81 59.78 59.81 0.3K
09:54 59.81 59.81 59.81 59.81 0.0K
09:55 59.51 59.51 59.51 59.51 2.6K
09:56 59.51 59.51 59.51 59.51 0.2K
09:57 59.61 59.61 59.59 59.59 0.3K
09:58 59.59 59.59 59.59 59.59 0.4K
09:59 59.79 59.79 59.79 59.79 0.6K
10:00 59.79 59.85 59.79 59.85 0.4K
10:01 59.85 59.85 59.77 59.77 1.2K
10:02 59.97 60.13 59.87 59.87 4.8K
10:03 59.87 59.87 59.87 59.87 0.6K
10:04 59.87 60.07 59.87 60.07 0.9K
10:05 60.05 60.24 59.97 59.97 1.6K
10:06 59.97 59.97 59.97 59.97 0.1K
10:07 59.97 60.11 59.97 60.11 0.9K
10:08 60.11 60.19 60.11 60.19 0.7K
10:09 60.19 60.22 60.03 60.22 0.4K
10:10 60.22 60.34 60.22 60.33 0.7K
10:11 60.33 60.33 60.17 60.17 0.5K
10:12 60.17 60.23 60.15 60.23 0.5K
10:13 60.23 60.23 60.23 60.23 0.9K
10:14 60.17 60.35 60.16 60.35 2.4K
10:15 60.25 60.25 60.19 60.19 2.1K
10:16 60.19 60.27 60.19 60.27 0.2K
10:17 60.39 60.42 60.39 60.42 1.5K
10:18 60.42 60.54 60.42 60.54 2.9K
10:19 60.54 60.54 60.54 60.54 0.1K
10:20 60.54 60.54 60.53 60.53 1.4K
10:21 60.53 60.53 60.43 60.43 1.4K
10:22 60.43 60.43 60.30 60.30 0.7K
10:23 60.30 60.30 60.25 60.25 0.3K
10:24 60.31 60.35 60.31 60.35 2.8K
10:25 60.35 60.44 60.35 60.44 0.4K
10:26 60.44 60.44 60.44 60.44 0.1K
10:27 60.44 60.46 60.44 60.46 0.6K
10:28 60.47 60.47 60.47 60.47 0.6K
10:29 60.48 60.48 60.48 60.48 0.6K
10:30 60.48 60.71 60.46 60.71 2.8K
10:31 60.71 60.71 60.57 60.57 1.9K
10:32 60.57 60.80 60.57 60.80 0.7K
10:33 60.74 60.74 60.74 60.74 1.0K
10:34 60.74 60.74 60.74 60.74 0.1K
10:35 60.80 60.88 60.80 60.88 1.0K
10:36 60.88 60.88 60.86 60.86 1.0K
10:37 60.99 61.06 60.99 61.06 1.1K
10:38 61.06 61.06 61.04 61.04 0.6K
10:39 60.94 61.01 60.94 61.01 1.7K
10:40 60.93 61.06 60.93 61.06 2.6K
10:41 61.06 61.08 61.05 61.05 1.2K
10:42 61.12 61.15 61.12 61.15 1.7K
10:43 61.15 61.15 61.01 61.01 1.3K
10:44 61.01 61.06 61.01 61.06 0.6K
10:45 61.06 61.06 60.91 60.91 1.3K
10:46 61.09 61.09 61.09 61.09 0.8K
10:47 61.09 61.09 61.09 61.09 0.2K
10:48 61.09 61.09 60.90 60.90 0.5K
10:49 60.90 60.90 60.90 60.90 0.3K
10:50 60.90 60.99 60.90 60.91 0.7K
10:51 60.91 60.99 60.90 60.99 1.2K
10:52 60.78 60.78 60.67 60.67 3.5K
10:53 60.65 60.65 60.65 60.65 0.2K
10:54 60.65 60.66 60.55 60.55 1.8K
10:55 60.55 60.55 60.45 60.45 0.2K
10:56 60.54 60.54 60.45 60.45 0.6K
10:57 60.54 60.54 60.49 60.49 5.3K
10:58 60.49 60.49 60.49 60.49 0.0K
10:59 60.49 60.49 60.41 60.41 0.7K
11:00 60.41 60.41 60.41 60.41 0.1K
11:01 60.52 60.52 60.36 60.36 1.2K
11:02 60.36 60.48 60.36 60.48 2.0K
11:03 60.48 60.48 60.48 60.48 0.3K
11:04 60.48 60.58 60.48 60.58 0.5K
11:05 60.58 60.66 60.58 60.66 0.7K
11:06 60.66 60.66 60.66 60.66 0.2K
11:07 60.62 60.62 60.62 60.62 1.1K
11:08 60.62 60.62 60.58 60.58 0.6K
11:09 60.58 60.58 60.56 60.56 0.3K
11:10 60.56 60.56 60.51 60.51 0.4K
11:11 60.51 60.51 60.51 60.51 0.2K
11:12 60.51 60.63 60.51 60.63 1.6K
11:13 60.63 60.63 60.63 60.63 0.5K
11:14 60.63 60.63 60.56 60.56 1.9K
11:15 60.56 60.56 60.56 60.56 0.2K
11:16 60.56 60.56 60.48 60.48 0.3K
11:17 60.53 60.63 60.53 60.63 1.4K
11:18 60.63 60.64 60.54 60.54 0.3K
11:19 60.54 60.54 60.44 60.44 2.1K
11:20 60.41 60.41 60.41 60.41 0.7K
11:21 60.41 60.44 60.41 60.44 0.6K
11:22 60.44 60.46 60.44 60.46 0.5K
11:23 60.46 60.46 60.35 60.35 0.5K
11:24 60.35 60.46 60.35 60.37 1.0K
11:25 60.37 60.48 60.37 60.48 0.2K
11:26 60.48 60.48 60.42 60.42 0.7K
11:27 60.42 60.47 60.42 60.47 0.3K
11:28 60.31 60.31 60.31 60.31 2.4K
11:29 60.26 60.26 60.14 60.14 0.8K
11:30 60.14 60.14 59.89 59.89 0.2K
11:31 59.89 60.03 59.87 60.03 0.5K
11:32 60.04 60.04 60.04 60.04 0.7K
11:33 60.04 60.05 60.01 60.05 4.9K
11:34 60.05 60.05 60.05 60.05 0.3K
11:35 60.05 60.05 60.00 60.00 0.6K
11:36 60.00 60.00 60.00 60.00 0.4K
11:37 60.00 60.00 59.96 59.96 1.6K
11:38 60.00 60.00 60.00 60.00 3.6K
11:39 60.00 60.00 60.00 60.00 0.1K
11:40 59.90 59.90 59.83 59.83 0.4K
11:41 59.83 59.92 59.83 59.92 0.2K
11:42 59.91 59.95 59.91 59.95 0.5K
11:43 59.95 59.95 59.87 59.87 0.6K
11:44 59.86 59.86 59.84 59.86 2.1K
11:45 59.86 59.86 59.86 59.86 0.2K
11:46 59.86 59.86 59.80 59.80 0.6K
11:47 59.80 59.80 59.70 59.70 0.2K
11:48 59.70 59.74 59.70 59.74 0.3K
11:49 59.84 59.84 59.84 59.84 1.9K
11:50 59.84 59.86 59.84 59.86 0.2K
11:51 59.86 59.86 59.86 59.86 1.3K
11:52 59.86 59.86 59.85 59.85 0.3K
11:53 59.85 59.85 59.85 59.85 0.4K
11:54 59.85 59.96 59.85 59.96 1.1K
11:55 59.96 59.96 59.96 59.96 0.1K
11:56 59.96 59.97 59.96 59.97 0.1K
11:57 59.97 59.97 59.97 59.97 0.4K
11:58 59.97 59.97 59.82 59.82 4.2K
11:59 59.75 59.75 59.75 59.75 1.3K
12:00 59.75 59.75 59.63 59.63 0.2K
12:01 59.63 59.73 59.63 59.73 0.2K
12:02 59.73 60.00 59.73 60.00 2.4K
12:03 60.00 60.00 60.00 60.00 1.4K
12:04 60.00 60.00 60.00 60.00 0.2K
12:05 60.00 60.09 60.00 60.09 0.3K
12:06 60.09 60.18 60.09 60.18 0.7K
12:07 60.18 60.18 60.18 60.18 0.0K
12:08 60.18 60.18 60.18 60.18 0.0K
12:09 60.18 60.18 60.18 60.18 0.4K
12:10 60.27 60.47 60.27 60.46 2.5K
12:11 60.46 60.51 60.46 60.51 1.5K
12:12 60.51 60.51 60.51 60.51 0.1K
12:13 60.51 60.51 60.34 60.35 1.7K
12:14 60.35 60.35 60.35 60.35 0.2K
12:15 60.35 60.37 60.35 60.37 1.5K
12:16 60.37 60.37 60.37 60.37 0.1K
12:17 60.36 60.36 60.36 60.36 1.1K
12:18 60.36 60.36 60.36 60.36 0.4K
12:19 60.34 60.34 60.34 60.34 1.6K
12:20 60.34 60.34 60.34 60.34 0.8K
12:21 60.34 60.34 60.34 60.34 0.1K
12:22 60.34 60.34 60.34 60.34 0.1K
12:23 60.34 60.37 60.33 60.37 0.9K
12:24 60.37 60.37 60.37 60.37 0.2K
12:25 60.37 60.37 60.37 60.37 0.2K
12:26 60.37 60.37 60.32 60.32 0.1K
12:27 60.32 60.33 60.25 60.25 3.3K
12:28 60.25 60.25 60.14 60.14 0.7K
12:29 60.14 60.14 60.14 60.14 0.6K
12:30 60.14 60.14 60.01 60.01 0.7K
12:31 60.01 60.06 59.97 60.06 0.8K
12:32 60.06 60.06 60.06 60.06 0.1K
12:33 60.02 60.02 60.02 60.02 0.3K
12:34 60.02 60.02 60.02 60.02 0.7K
12:35 60.02 60.02 60.02 60.02 0.1K
12:36 60.02 60.08 60.02 60.08 0.3K
12:37 60.08 60.08 60.08 60.08 0.4K
12:38 60.08 60.08 60.08 60.08 0.2K
12:39 60.08 60.08 60.07 60.07 0.9K
12:40 60.07 60.07 60.07 60.07 0.0K
12:41 60.07 60.07 60.07 60.07 0.2K
12:42 60.07 60.19 60.07 60.19 1.5K
12:43 60.19 60.32 60.19 60.32 1.4K
12:44 60.32 60.39 60.32 60.39 0.1K
12:45 60.39 60.43 60.39 60.43 0.5K
12:46 60.45 60.45 60.45 60.45 3.6K
12:47 60.45 60.45 60.45 60.45 0.2K
12:48 60.45 60.45 60.38 60.38 1.2K
12:49 60.38 60.38 60.38 60.38 0.1K
12:50 60.38 60.38 60.38 60.38 0.4K
12:51 60.38 60.38 60.32 60.32 0.1K
12:52 60.32 60.32 60.32 60.32 0.1K
12:53 60.32 60.32 60.28 60.28 2.1K
12:54 60.28 60.28 60.15 60.15 0.8K
12:55 60.15 60.15 60.08 60.11 2.4K
12:56 60.05 60.05 60.05 60.05 1.4K
12:57 60.07 60.07 59.92 59.92 1.3K
12:58 59.92 59.92 59.92 59.92 0.1K
12:59 59.92 59.92 59.92 59.92 0.1K
13:00 59.92 59.92 59.92 59.92 0.1K
13:01 59.85 59.85 59.85 59.85 0.2K
13:02 59.85 59.85 59.85 59.85 0.1K
13:03 59.85 59.85 59.85 59.85 0.2K
13:04 59.91 59.98 59.91 59.98 0.4K
13:05 59.98 60.01 59.94 60.01 0.3K
13:06 60.01 60.01 60.01 60.01 0.3K
13:07 60.01 60.02 60.01 60.02 1.0K
13:08 60.02 60.03 60.02 60.03 0.2K
13:09 60.03 60.07 60.03 60.07 0.9K
13:10 60.07 60.07 60.07 60.07 0.2K
13:11 60.07 60.07 60.07 60.07 0.1K
13:12 60.07 60.10 60.07 60.10 0.6K
13:13 60.10 60.10 60.06 60.06 3.2K
13:14 60.06 60.06 60.06 60.06 0.3K
13:15 60.06 60.06 60.06 60.06 0.0K
13:16 60.06 60.06 60.06 60.06 0.2K
13:17 60.06 60.06 60.06 60.06 0.5K
13:18 60.06 60.06 60.06 60.06 0.1K
13:19 60.06 60.13 60.06 60.13 0.6K
13:20 59.95 59.95 59.95 59.95 0.8K
13:21 59.95 59.95 59.95 59.95 0.6K
13:22 59.95 59.95 59.95 59.95 0.2K
13:23 59.95 59.95 59.95 59.95 0.0K
13:24 59.95 59.95 59.95 59.95 0.2K
13:25 59.95 59.95 59.90 59.90 0.3K
13:26 59.90 59.90 59.90 59.90 0.3K
13:27 59.90 60.30 59.90 60.30 6.0K
13:28 60.38 60.38 60.38 60.38 1.8K
13:29 60.38 60.38 60.38 60.38 0.6K
13:30 60.38 60.38 60.38 60.38 0.3K
13:31 60.38 60.38 60.38 60.38 0.2K
13:32 60.38 60.38 60.38 60.38 0.2K
13:33 60.38 60.55 60.38 60.42 0.4K
13:34 60.42 60.64 60.42 60.64 1.0K
13:35 60.64 60.64 60.58 60.58 1.3K
13:36 60.58 60.58 60.58 60.58 0.1K
13:37 60.58 60.58 60.58 60.58 0.2K
13:38 60.55 60.55 60.55 60.55 0.6K
13:39 60.55 60.55 60.55 60.55 0.3K
13:40 60.55 60.55 60.55 60.55 0.2K
13:41 60.55 60.55 60.50 60.50 0.3K
13:42 60.50 60.58 60.50 60.58 1.8K
13:43 60.58 60.63 60.58 60.63 2.2K
13:44 60.63 60.63 60.60 60.60 0.4K
13:45 60.60 60.60 60.60 60.60 0.3K
13:46 60.60 60.60 60.60 60.60 0.2K
13:47 60.68 60.68 60.68 60.68 0.2K
13:48 60.68 60.68 60.68 60.68 0.2K
13:49 60.68 60.68 60.59 60.59 3.8K
13:50 60.42 60.42 60.42 60.42 0.6K
13:51 60.42 60.42 60.42 60.42 0.9K
13:52 60.42 60.77 60.42 60.77 1.8K
13:53 60.78 60.78 60.74 60.74 2.5K
13:54 60.74 60.74 60.74 60.74 0.1K
13:55 60.74 60.74 60.74 60.74 0.9K
13:56 60.74 60.85 60.74 60.85 4.1K
13:57 60.85 60.85 60.76 60.76 0.5K
13:58 60.76 60.83 60.76 60.83 1.2K
13:59 60.83 60.83 60.83 60.83 0.2K
14:00 60.83 60.83 60.83 60.83 0.2K
14:01 60.83 60.85 60.83 60.85 0.4K
14:02 60.85 60.85 60.85 60.85 0.1K
14:03 60.85 60.85 60.85 60.85 0.2K
14:04 60.85 60.85 60.85 60.85 0.4K
14:05 60.73 60.73 60.66 60.66 2.5K
14:06 60.66 60.70 60.66 60.70 0.5K
14:07 60.70 60.70 60.70 60.70 0.1K
14:08 60.70 60.70 60.70 60.70 0.2K
14:09 60.70 60.73 60.70 60.73 0.7K
14:10 60.64 60.64 60.64 60.64 3.8K
14:11 60.64 60.64 60.64 60.64 0.0K
14:12 60.64 60.70 60.64 60.70 0.4K
14:13 60.70 60.70 60.70 60.70 0.0K
14:14 60.70 60.70 60.63 60.63 0.2K
14:15 60.68 60.68 60.68 60.68 0.9K
14:16 60.68 60.70 60.68 60.70 0.5K
14:17 60.70 60.78 60.70 60.78 2.0K
14:18 60.80 60.80 60.76 60.76 2.6K
14:19 60.76 60.76 60.76 60.76 0.1K
14:20 60.76 60.76 60.73 60.73 1.1K
14:21 60.73 60.73 60.73 60.73 0.0K
14:22 60.73 60.73 60.73 60.73 0.1K
14:23 60.73 60.73 60.71 60.71 0.8K
14:24 60.71 60.80 60.70 60.80 7.5K
14:25 60.80 60.80 60.80 60.80 0.3K
14:26 60.80 60.80 60.80 60.80 0.0K
14:27 60.80 60.80 60.80 60.80 0.2K
14:28 60.80 60.88 60.80 60.84 0.8K
14:29 60.84 60.84 60.84 60.84 0.1K
14:30 60.72 60.72 60.72 60.72 0.3K
14:31 60.72 60.84 60.72 60.84 0.5K
14:32 60.84 60.87 60.84 60.87 0.5K
14:33 60.87 60.87 60.87 60.87 0.1K
14:34 60.87 60.87 60.87 60.87 0.4K
14:35 60.87 60.87 60.79 60.79 0.8K
14:36 60.79 60.84 60.79 60.84 0.8K
14:37 60.84 60.84 60.84 60.84 0.2K
14:38 60.84 60.84 60.84 60.84 0.2K
14:39 60.84 60.84 60.84 60.84 0.1K
14:40 60.84 60.88 60.84 60.88 0.5K
14:41 60.88 61.03 60.88 61.03 9.9K
14:42 61.15 61.51 61.15 61.47 6.3K
14:43 61.47 61.47 61.39 61.39 0.9K
14:44 61.39 61.39 61.39 61.39 0.1K
14:45 61.39 61.39 61.39 61.39 0.3K
14:46 61.39 61.39 61.39 61.39 0.2K
14:47 61.36 61.36 61.36 61.36 0.6K
14:48 61.36 61.36 61.28 61.28 1.6K
14:49 61.28 61.28 61.28 61.28 0.1K
14:50 61.28 61.28 61.10 61.10 1.1K
14:51 61.10 61.10 61.10 61.10 0.0K
14:52 61.10 61.10 61.09 61.09 0.3K
14:53 61.09 61.09 61.09 61.09 0.1K
14:54 61.09 61.13 61.09 61.13 0.4K
14:55 61.13 61.13 61.13 61.13 0.6K
14:56 61.13 61.13 61.05 61.05 0.6K
14:57 61.03 61.06 61.03 61.06 1.1K
14:58 61.06 61.06 61.06 61.06 0.2K
14:59 61.06 61.06 61.06 61.06 0.4K
15:00 61.06 61.06 61.01 61.01 0.4K
15:01 61.01 61.01 61.01 61.01 0.3K
15:02 61.00 61.00 61.00 61.00 0.3K
15:03 61.09 61.10 61.09 61.10 4.5K
15:04 61.10 61.10 61.10 61.10 0.2K
15:05 61.10 61.10 61.10 61.10 0.3K
15:06 61.10 61.10 61.10 61.10 0.3K
15:07 61.10 61.10 61.08 61.09 1.4K
15:08 61.09 61.09 61.04 61.04 1.1K
15:09 61.01 61.01 61.01 61.01 1.0K
15:10 61.01 61.02 61.01 61.02 0.6K
15:11 61.02 61.02 60.97 60.97 0.6K
15:12 60.97 60.97 60.97 60.97 0.3K
15:13 60.96 60.96 60.96 60.96 0.3K
15:14 60.97 60.97 60.82 60.82 3.5K
15:15 60.80 60.80 60.79 60.79 0.8K
15:16 60.81 60.81 60.80 60.80 0.5K
15:17 60.80 60.80 60.80 60.80 0.1K
15:18 60.80 60.80 60.80 60.80 0.3K
15:19 60.80 60.80 60.80 60.80 0.4K
15:20 60.80 60.80 60.80 60.80 0.3K
15:21 60.78 60.80 60.73 60.73 3.2K
15:22 60.70 60.70 60.61 60.61 2.2K
15:23 60.61 60.62 60.61 60.62 1.1K
15:24 60.62 60.62 60.62 60.62 0.1K
15:25 60.62 60.62 60.57 60.57 0.4K
15:26 60.57 60.57 60.44 60.44 2.5K
15:27 60.44 60.44 60.44 60.44 0.6K
15:28 60.46 60.46 60.46 60.46 2.3K
15:29 60.46 60.46 60.40 60.40 1.8K
15:30 60.40 60.40 60.34 60.34 0.2K
15:31 60.34 60.38 60.34 60.37 0.8K
15:32 60.37 60.41 60.32 60.32 7.1K
15:33 60.32 60.32 60.32 60.32 0.5K
15:34 60.32 60.32 60.32 60.32 0.2K
15:35 60.36 60.36 60.36 60.36 0.4K
15:36 60.30 60.30 60.24 60.24 2.9K
15:37 60.24 60.24 60.24 60.24 0.7K
15:38 60.24 60.24 60.24 60.24 0.4K
15:39 60.24 60.24 60.18 60.20 3.3K
15:40 60.20 60.23 60.20 60.23 2.1K
15:41 60.02 60.12 60.02 60.12 2.6K
15:42 60.12 60.12 60.05 60.05 1.3K
15:43 60.05 60.05 60.03 60.03 1.8K
15:44 60.04 60.09 60.03 60.03 1.3K
15:45 60.03 60.09 60.03 60.03 1.9K
15:46 60.03 60.07 60.01 60.01 2.5K
15:47 60.01 60.04 59.98 60.04 3.5K
15:48 60.04 60.04 59.96 59.96 4.6K
15:49 59.91 60.00 59.91 59.93 1.2K
15:50 59.92 59.92 59.91 59.91 1.6K
15:51 59.91 59.96 59.91 59.92 3.6K
15:52 59.97 59.97 59.90 59.93 8.2K
15:53 59.93 59.93 59.88 59.91 2.6K
15:54 59.91 59.94 59.91 59.94 3.3K
15:55 59.77 59.87 59.77 59.80 5.0K
15:56 59.83 59.84 59.79 59.79 7.0K
15:57 59.82 59.83 59.79 59.79 7.4K
15:58 59.92 60.02 59.92 59.99 18.7K
15:59 59.99 59.99 59.95 59.99 21.1K
16:00 60.02 60.22 60.02 60.11 90.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据