CB乡村店

CBRL
🏛️ 美国 →
44.19
最后更新: 2025-10-03
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 60.20 60.53 58.51 60.53 15.4K
09:32 60.53 60.90 60.53 60.90 0.3K
09:33 60.90 60.90 60.90 60.90 0.9K
09:34 61.39 61.39 61.33 61.33 7.4K
09:35 61.33 62.50 61.33 62.50 14.1K
09:36 62.62 62.62 62.53 62.53 1.2K
09:37 62.53 62.53 62.53 62.53 0.2K
09:38 63.34 63.85 63.34 63.85 18.5K
09:39 63.65 63.66 63.31 63.31 3.3K
09:40 63.44 63.44 63.44 63.44 4.7K
09:41 63.39 63.39 62.83 62.83 3.1K
09:42 62.64 62.64 62.36 62.53 4.0K
09:43 62.53 62.53 62.52 62.52 0.2K
09:44 62.55 62.84 62.55 62.62 1.8K
09:45 62.25 62.25 62.06 62.06 3.8K
09:46 62.08 62.08 62.08 62.08 2.9K
09:47 62.08 63.01 62.08 63.01 8.8K
09:48 63.01 63.01 62.72 62.89 3.2K
09:49 62.89 62.90 62.89 62.90 0.4K
09:50 62.90 62.97 62.75 62.75 3.3K
09:51 62.74 62.74 62.74 62.74 0.9K
09:52 62.74 62.74 62.74 62.74 0.3K
09:53 62.65 62.93 62.59 62.93 1.2K
09:54 62.65 62.90 62.60 62.60 1.8K
09:55 62.91 62.99 62.91 62.99 1.7K
09:56 62.98 62.98 62.91 62.91 4.2K
09:57 62.67 62.67 62.67 62.67 1.7K
09:58 62.67 62.67 62.67 62.67 0.1K
09:59 62.69 62.69 62.69 62.69 4.4K
10:00 62.69 62.69 62.00 62.21 4.8K
10:01 62.21 62.21 61.86 61.86 2.1K
10:02 61.86 62.19 61.86 62.19 1.5K
10:03 62.30 62.37 62.20 62.37 1.6K
10:04 62.55 62.62 62.55 62.62 1.9K
10:05 62.62 62.62 62.38 62.60 0.6K
10:06 62.59 62.59 62.44 62.44 2.2K
10:07 62.48 62.48 62.45 62.45 1.0K
10:08 62.45 62.45 62.45 62.45 0.1K
10:09 62.45 62.46 62.33 62.33 2.2K
10:10 62.42 62.42 62.42 62.42 2.3K
10:11 62.43 62.43 62.28 62.28 2.2K
10:12 62.60 62.60 62.57 62.57 3.0K
10:13 62.57 62.57 62.57 62.57 0.1K
10:14 62.57 62.57 62.29 62.29 1.3K
10:15 62.29 62.46 62.29 62.46 0.6K
10:16 62.46 62.64 62.30 62.30 2.3K
10:17 62.31 62.31 62.20 62.20 3.7K
10:18 62.20 62.49 62.20 62.49 4.4K
10:19 62.49 62.49 62.49 62.49 0.2K
10:20 62.49 62.49 62.49 62.49 0.4K
10:21 62.57 62.57 62.57 62.57 2.3K
10:22 62.57 62.57 62.57 62.57 0.4K
10:23 62.57 62.57 62.57 62.57 0.4K
10:24 62.57 62.70 62.57 62.70 0.6K
10:25 62.78 62.88 62.78 62.88 0.7K
10:26 62.88 62.96 62.88 62.96 2.6K
10:27 62.96 62.96 62.89 62.89 1.9K
10:28 62.89 62.89 62.89 62.89 0.3K
10:29 63.07 63.07 63.04 63.04 3.4K
10:30 63.04 63.04 63.04 63.04 3.4K
10:31 63.04 63.04 62.93 62.93 3.5K
10:32 62.93 62.93 62.93 62.93 0.5K
10:33 63.03 63.03 62.89 62.89 1.4K
10:34 62.89 62.89 62.89 62.89 0.3K
10:35 62.89 62.99 62.89 62.99 0.9K
10:36 62.99 63.00 62.96 63.00 7.5K
10:37 63.00 63.00 62.97 62.97 2.4K
10:38 63.10 63.10 63.10 63.10 2.7K
10:39 63.10 63.10 63.00 63.00 0.6K
10:40 63.00 63.00 63.00 63.00 0.2K
10:41 62.97 62.97 62.97 62.97 0.9K
10:42 62.97 62.97 62.91 62.91 0.8K
10:43 62.91 62.91 62.91 62.91 0.0K
10:44 62.91 62.96 62.88 62.96 1.4K
10:45 62.79 62.79 62.75 62.75 0.4K
10:46 62.75 62.75 62.58 62.58 1.2K
10:47 62.48 62.48 62.48 62.48 0.3K
10:48 62.48 62.48 62.48 62.48 0.1K
10:49 62.48 62.51 62.48 62.51 0.4K
10:50 62.50 62.50 62.50 62.50 1.3K
10:51 62.50 62.50 62.50 62.50 0.2K
10:52 62.50 62.50 62.50 62.50 0.0K
10:53 62.50 62.50 62.47 62.47 0.4K
10:54 62.47 62.47 62.41 62.41 0.4K
10:55 62.40 62.40 62.26 62.26 3.9K
10:56 62.26 62.26 62.26 62.26 0.9K
10:57 62.26 62.26 62.25 62.25 1.3K
10:58 62.25 62.25 62.18 62.18 2.0K
10:59 62.20 62.38 62.20 62.38 4.4K
11:00 62.38 62.42 62.38 62.42 0.5K
11:01 62.42 62.42 62.34 62.34 0.9K
11:02 62.34 62.38 62.34 62.38 0.2K
11:03 62.32 62.32 62.32 62.32 0.3K
11:04 62.32 62.32 62.32 62.32 0.2K
11:05 62.32 62.32 62.32 62.32 0.3K
11:06 62.32 62.34 62.32 62.34 1.0K
11:07 62.34 62.34 62.31 62.31 0.4K
11:08 62.31 62.31 62.25 62.25 0.4K
11:09 62.25 62.32 62.25 62.32 0.5K
11:10 62.32 62.33 62.32 62.33 0.3K
11:11 62.33 62.41 62.22 62.41 4.5K
11:12 62.41 62.41 62.41 62.41 0.2K
11:13 62.41 62.41 62.41 62.41 0.2K
11:14 62.41 62.43 62.41 62.43 0.5K
11:15 62.43 62.50 62.43 62.50 1.5K
11:16 62.50 62.50 62.50 62.50 0.2K
11:17 62.50 62.50 62.50 62.50 0.2K
11:18 62.50 62.61 62.50 62.53 0.3K
11:19 62.53 62.53 62.53 62.53 0.5K
11:20 62.44 62.58 62.44 62.58 2.4K
11:21 62.66 62.66 62.66 62.66 0.3K
11:22 62.66 62.70 62.66 62.70 0.2K
11:23 62.70 62.70 62.70 62.70 0.2K
11:24 62.70 62.75 62.62 62.62 1.6K
11:25 62.62 62.62 62.45 62.45 5.7K
11:26 62.12 62.19 62.01 62.01 17.0K
11:27 62.01 62.01 61.94 61.94 1.9K
11:28 61.94 61.94 61.77 61.77 1.4K
11:29 61.77 61.77 61.77 61.77 0.0K
11:30 61.77 61.77 61.69 61.69 0.3K
11:31 61.69 61.69 61.69 61.69 0.1K
11:32 61.69 62.00 61.69 62.00 11.8K
11:33 62.00 62.00 62.00 62.00 0.1K
11:34 62.00 62.00 62.00 62.00 0.0K
11:35 62.00 62.00 61.88 61.88 1.7K
11:36 61.88 62.00 61.88 62.00 1.5K
11:37 62.00 62.00 62.00 62.00 0.2K
11:38 62.25 62.25 62.25 62.25 0.7K
11:39 62.15 62.15 62.15 62.15 0.3K
11:40 62.15 62.15 61.97 61.97 1.9K
11:41 61.97 61.97 61.97 61.97 0.3K
11:42 61.97 62.09 61.97 62.09 0.5K
11:43 62.09 62.09 62.09 62.09 0.2K
11:44 62.09 62.09 61.95 62.05 0.7K
11:45 62.05 62.05 62.05 62.05 0.4K
11:46 62.05 62.20 62.05 62.20 0.3K
11:47 62.20 62.20 62.20 62.20 0.4K
11:48 62.20 62.20 62.00 62.14 3.5K
11:49 62.14 62.14 62.14 62.14 0.3K
11:50 62.08 62.08 61.97 61.97 1.8K
11:51 61.97 61.97 61.97 61.97 0.0K
11:52 61.97 61.97 61.97 61.97 0.6K
11:53 61.97 61.97 61.97 61.97 0.2K
11:54 61.97 61.97 61.97 61.97 0.2K
11:55 61.97 62.00 61.92 61.92 0.3K
11:56 61.92 61.92 61.86 61.90 3.4K
11:57 62.03 62.13 62.03 62.13 3.5K
11:58 62.13 62.13 62.13 62.13 0.1K
11:59 62.13 62.13 62.11 62.11 0.5K
12:00 62.22 62.22 62.10 62.10 1.5K
12:01 62.10 62.10 62.10 62.10 0.1K
12:02 62.10 62.10 62.10 62.10 0.1K
12:03 62.10 62.20 62.10 62.20 0.3K
12:04 62.20 62.20 62.20 62.20 0.1K
12:05 62.20 62.36 62.20 62.36 0.7K
12:06 62.36 62.36 62.36 62.36 0.1K
12:07 62.36 62.36 62.36 62.36 0.3K
12:08 62.36 62.36 62.36 62.36 0.1K
12:09 62.36 62.36 62.29 62.29 0.8K
12:10 62.32 62.33 62.32 62.33 0.6K
12:11 62.33 62.33 62.33 62.33 0.3K
12:12 62.33 62.33 62.26 62.26 0.3K
12:13 62.26 62.26 62.26 62.26 0.3K
12:14 62.31 62.31 62.31 62.31 0.6K
12:15 62.31 62.31 62.20 62.20 0.6K
12:16 62.20 62.20 62.20 62.20 0.0K
12:17 62.20 62.26 62.19 62.19 0.6K
12:18 62.19 62.21 62.18 62.18 1.1K
12:19 62.18 62.18 62.00 62.00 0.6K
12:20 62.00 62.00 62.00 62.00 0.4K
12:21 62.00 62.09 62.00 62.09 1.3K
12:22 62.09 62.09 62.09 62.09 0.1K
12:23 62.09 62.09 62.09 62.09 0.1K
12:24 62.09 62.09 62.09 62.09 0.1K
12:25 62.09 62.09 62.09 62.09 0.3K
12:26 62.09 62.09 62.09 62.09 0.1K
12:27 62.09 62.09 62.09 62.09 0.1K
12:28 62.09 62.09 62.00 62.00 0.6K
12:29 62.00 62.02 61.98 61.98 0.6K
12:30 61.98 61.98 61.98 61.98 0.2K
12:31 61.98 62.03 61.98 62.03 1.0K
12:32 62.03 62.03 62.01 62.01 0.7K
12:33 62.01 62.06 62.01 62.06 0.7K
12:34 62.06 62.06 62.06 62.06 0.1K
12:35 62.06 62.06 62.06 62.06 0.3K
12:36 62.06 62.06 62.06 62.06 0.1K
12:37 62.06 62.06 61.98 61.98 1.2K
12:38 61.98 61.98 61.98 61.98 0.1K
12:39 61.98 61.98 61.98 61.98 0.0K
12:40 61.98 61.98 61.98 61.98 0.1K
12:41 62.08 62.08 62.08 62.08 1.4K
12:42 62.08 62.10 62.00 62.00 1.2K
12:43 62.00 62.00 61.92 61.92 2.6K
12:44 61.92 61.92 61.92 61.92 0.2K
12:45 61.92 61.92 61.92 61.92 0.5K
12:46 61.92 61.93 61.92 61.93 0.1K
12:47 61.93 61.93 61.93 61.93 0.3K
12:48 61.87 61.93 61.87 61.93 4.1K
12:49 61.93 61.93 61.87 61.87 0.6K
12:50 61.87 61.87 61.87 61.87 0.0K
12:51 61.87 61.87 61.87 61.87 0.0K
12:52 61.87 61.87 61.87 61.87 0.5K
12:53 61.87 61.87 61.87 61.87 0.1K
12:54 61.87 61.87 61.82 61.82 0.4K
12:55 61.82 61.87 61.82 61.87 0.3K
12:56 61.87 61.87 61.86 61.86 0.3K
12:57 61.86 61.87 61.86 61.87 0.7K
12:58 61.87 61.87 61.65 61.65 5.7K
12:59 61.65 61.65 61.65 61.65 0.1K
13:00 61.65 61.65 61.65 61.65 0.2K
13:01 61.65 61.65 61.65 61.65 0.1K
13:02 61.66 61.66 61.57 61.57 0.7K
13:03 61.57 61.57 61.57 61.57 0.4K
13:04 61.57 61.62 61.57 61.62 0.3K
13:05 61.62 61.62 61.62 61.62 0.0K
13:06 61.76 61.76 61.76 61.76 1.1K
13:07 61.76 61.76 61.76 61.76 0.2K
13:08 61.76 61.76 61.76 61.76 0.3K
13:09 61.76 61.79 61.76 61.79 1.0K
13:10 61.79 61.79 61.79 61.79 0.0K
13:11 61.79 61.79 61.79 61.79 0.2K
13:12 61.79 61.79 61.78 61.78 1.7K
13:13 61.78 61.78 61.78 61.78 0.2K
13:14 61.78 61.78 61.78 61.78 0.0K
13:15 61.74 61.74 61.74 61.74 0.3K
13:16 61.74 61.77 61.74 61.77 0.2K
13:17 61.77 61.77 61.77 61.77 0.1K
13:18 61.77 61.77 61.77 61.77 0.2K
13:19 61.77 61.84 61.77 61.84 0.2K
13:20 61.81 61.81 61.81 61.81 0.9K
13:21 61.81 61.81 61.81 61.81 0.0K
13:22 61.81 61.81 61.81 61.81 0.0K
13:23 61.81 61.86 61.81 61.86 0.2K
13:24 61.86 61.86 61.86 61.86 0.1K
13:25 61.86 61.86 61.66 61.66 0.9K
13:26 61.66 61.66 61.60 61.60 0.8K
13:27 61.60 61.60 61.57 61.57 0.6K
13:28 61.57 61.57 61.57 61.57 0.1K
13:29 61.57 61.57 61.57 61.57 0.0K
13:30 61.52 61.52 61.39 61.39 0.7K
13:31 61.39 61.49 61.39 61.49 0.6K
13:32 61.49 61.54 61.49 61.52 1.1K
13:33 61.52 61.52 61.39 61.39 0.6K
13:34 61.39 61.39 61.32 61.32 0.2K
13:35 61.32 61.44 61.32 61.44 0.3K
13:36 61.44 61.44 61.44 61.44 0.2K
13:37 61.44 61.44 61.44 61.44 0.5K
13:38 61.44 61.44 61.41 61.41 1.0K
13:39 61.41 61.41 61.29 61.33 0.8K
13:40 61.33 61.33 61.33 61.33 0.1K
13:41 61.33 61.33 61.33 61.33 0.2K
13:42 61.33 61.33 61.33 61.33 0.2K
13:43 61.33 61.33 61.33 61.33 0.2K
13:44 61.44 61.44 61.44 61.44 1.0K
13:45 61.44 61.44 61.44 61.44 0.0K
13:46 61.44 61.44 61.44 61.44 0.3K
13:47 61.44 61.44 61.36 61.36 0.3K
13:48 61.36 61.36 61.36 61.36 0.5K
13:49 61.36 61.36 61.36 61.36 0.1K
13:50 61.36 61.38 61.36 61.38 0.3K
13:51 61.38 61.38 61.38 61.38 0.3K
13:52 61.38 61.38 61.35 61.38 1.7K
13:53 61.38 61.42 61.38 61.42 0.7K
13:54 61.43 61.43 61.32 61.32 0.4K
13:55 61.32 61.32 61.32 61.32 0.1K
13:56 61.32 61.32 61.30 61.30 0.5K
13:57 61.29 61.35 61.29 61.29 2.3K
13:58 61.29 61.29 61.29 61.29 0.2K
13:59 61.28 61.28 61.28 61.28 2.4K
14:00 61.28 61.28 61.23 61.23 0.5K
14:01 61.23 61.35 61.23 61.35 2.0K
14:02 61.35 61.46 61.35 61.46 1.2K
14:03 61.52 61.53 61.52 61.53 2.1K
14:04 61.53 61.53 61.53 61.53 0.3K
14:05 61.53 61.66 61.49 61.66 2.3K
14:06 61.66 61.66 61.60 61.60 2.0K
14:07 61.60 61.60 61.60 61.60 0.2K
14:08 61.60 61.60 61.49 61.49 1.0K
14:09 61.49 61.49 61.45 61.45 2.1K
14:10 61.45 61.45 61.45 61.45 0.3K
14:11 61.45 61.45 61.45 61.45 0.1K
14:12 61.45 61.45 61.45 61.45 0.1K
14:13 61.45 61.45 61.45 61.45 0.3K
14:14 61.45 61.45 61.45 61.45 0.2K
14:15 61.45 61.46 61.45 61.46 2.8K
14:16 61.46 61.46 61.42 61.42 0.2K
14:17 61.42 61.46 61.42 61.46 0.3K
14:18 61.46 61.46 61.42 61.42 0.5K
14:19 61.40 61.40 61.40 61.40 0.4K
14:20 61.40 61.51 61.40 61.51 1.9K
14:21 61.51 61.51 61.47 61.50 0.8K
14:22 61.50 61.50 61.50 61.50 0.2K
14:23 61.50 61.50 61.44 61.44 0.5K
14:24 61.45 61.45 61.43 61.43 2.0K
14:25 61.43 61.43 61.38 61.38 0.5K
14:26 61.38 61.38 61.38 61.38 0.1K
14:27 61.38 61.38 61.38 61.38 0.1K
14:28 61.38 61.44 61.30 61.31 6.4K
14:29 61.31 61.31 61.30 61.30 0.7K
14:30 61.32 61.32 61.26 61.26 1.5K
14:31 61.26 61.31 61.26 61.31 1.1K
14:32 61.31 61.37 61.31 61.35 1.1K
14:33 61.35 61.35 61.35 61.35 0.3K
14:34 61.35 61.35 61.35 61.35 0.2K
14:35 61.35 61.37 61.35 61.37 0.4K
14:36 61.37 61.37 61.37 61.37 0.2K
14:37 61.37 61.37 61.37 61.37 0.5K
14:38 61.37 61.64 61.37 61.59 1.8K
14:39 61.59 61.59 61.59 61.59 0.3K
14:40 61.59 61.59 61.59 61.59 0.2K
14:41 61.59 61.59 61.59 61.59 0.1K
14:42 61.57 61.68 61.57 61.67 1.4K
14:43 61.72 61.72 61.72 61.72 0.4K
14:44 61.72 61.72 61.72 61.72 0.2K
14:45 61.73 61.73 61.65 61.65 14.9K
14:46 61.65 61.65 61.65 61.65 0.4K
14:47 61.65 61.65 61.63 61.63 0.6K
14:48 61.63 61.63 61.63 61.63 0.3K
14:49 61.63 61.63 61.63 61.63 0.5K
14:50 61.63 61.63 61.57 61.57 1.4K
14:51 61.57 61.57 61.57 61.57 0.3K
14:52 61.48 61.51 61.48 61.51 1.2K
14:53 61.51 61.51 61.51 61.51 0.2K
14:54 61.51 61.51 61.51 61.51 0.1K
14:55 61.51 61.51 61.31 61.31 3.7K
14:56 61.31 61.31 61.31 61.31 0.3K
14:57 61.31 61.31 61.31 61.31 0.3K
14:58 61.31 61.31 61.31 61.31 0.0K
14:59 61.31 61.31 61.31 61.31 0.0K
15:00 61.16 61.21 61.16 61.21 2.8K
15:01 61.21 61.28 61.21 61.28 1.0K
15:02 61.28 61.28 61.28 61.28 0.5K
15:03 61.28 61.28 61.28 61.28 0.7K
15:04 61.35 61.35 61.27 61.32 0.6K
15:05 61.32 61.32 61.32 61.32 0.2K
15:06 61.32 61.32 61.32 61.32 0.5K
15:07 61.38 61.38 61.19 61.19 4.2K
15:08 61.26 61.26 60.99 61.01 6.6K
15:09 61.01 61.01 60.96 60.96 0.7K
15:10 60.96 60.96 60.95 60.95 0.2K
15:11 60.95 60.95 60.95 60.95 0.4K
15:12 60.95 60.95 60.94 60.94 0.3K
15:13 60.94 61.08 60.94 61.02 1.5K
15:14 61.02 61.02 61.00 61.00 0.9K
15:15 61.02 61.09 61.02 61.03 0.6K
15:16 61.05 61.05 61.01 61.01 1.4K
15:17 61.01 61.10 61.01 61.10 2.2K
15:18 61.10 61.10 61.08 61.08 0.8K
15:19 61.08 61.09 61.03 61.09 10.9K
15:20 61.09 61.18 61.09 61.18 1.5K
15:21 61.18 61.18 61.18 61.18 0.5K
15:22 61.44 61.44 61.44 61.44 2.0K
15:23 61.44 61.44 61.44 61.44 0.4K
15:24 61.52 61.52 61.52 61.52 1.2K
15:25 61.52 61.57 61.52 61.57 0.7K
15:26 61.57 61.57 61.50 61.50 0.6K
15:27 61.62 61.68 61.62 61.65 2.0K
15:28 61.65 61.65 61.65 61.65 0.8K
15:29 61.67 61.67 61.46 61.46 3.8K
15:30 61.46 61.46 61.43 61.43 1.1K
15:31 61.43 61.49 61.43 61.49 1.4K
15:32 61.49 61.49 61.49 61.49 0.3K
15:33 61.49 61.49 61.44 61.44 1.3K
15:34 61.44 61.44 61.44 61.44 0.7K
15:35 61.44 61.44 61.42 61.43 2.0K
15:36 61.43 61.43 61.39 61.39 2.0K
15:37 61.39 61.41 61.39 61.41 1.1K
15:38 61.41 61.45 61.41 61.45 1.9K
15:39 61.45 61.45 61.45 61.45 0.8K
15:40 61.54 61.57 61.48 61.54 3.6K
15:41 61.54 61.54 61.53 61.53 0.4K
15:42 61.55 61.60 61.55 61.60 2.9K
15:43 61.60 61.62 61.57 61.62 1.6K
15:44 61.58 61.62 61.58 61.62 1.0K
15:45 61.58 61.66 61.57 61.57 4.8K
15:46 61.57 61.71 61.57 61.64 5.1K
15:47 61.64 61.71 61.56 61.56 3.0K
15:48 61.56 61.66 61.56 61.66 1.2K
15:49 61.56 61.56 61.56 61.56 0.4K
15:50 61.65 61.65 61.65 61.65 2.2K
15:51 61.65 61.70 61.51 61.52 4.5K
15:52 61.52 61.53 61.51 61.51 3.0K
15:53 61.51 61.67 61.51 61.67 4.7K
15:54 61.65 61.65 61.65 61.65 1.6K
15:55 61.59 61.61 61.59 61.59 6.1K
15:56 61.59 61.69 61.59 61.69 5.9K
15:57 61.67 61.77 61.65 61.77 10.3K
15:58 61.79 61.84 61.75 61.84 9.3K
15:59 61.85 61.85 61.74 61.74 9.9K
16:00 61.68 61.80 61.68 61.70 104.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据