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 61.13 61.31 60.75 60.75 7.8K
09:32 60.75 60.75 60.75 60.75 0.4K
09:33 60.75 61.14 60.75 61.14 0.5K
09:34 61.14 61.15 61.04 61.15 2.5K
09:35 61.67 61.67 61.66 61.66 1.0K
09:36 61.66 61.66 61.32 61.32 1.3K
09:37 61.32 61.91 61.32 61.91 3.9K
09:38 61.91 62.00 61.91 62.00 1.0K
09:39 61.99 61.99 61.99 61.99 2.0K
09:40 61.99 62.07 61.99 62.07 0.5K
09:41 62.07 62.07 62.07 62.07 0.2K
09:42 62.32 62.32 62.16 62.16 4.9K
09:43 62.16 62.16 62.16 62.16 0.5K
09:44 62.16 62.16 62.16 62.16 0.2K
09:45 62.16 62.16 62.16 62.16 0.1K
09:46 62.16 62.16 62.16 62.16 0.4K
09:47 62.16 62.29 62.16 62.29 0.3K
09:48 62.29 62.29 62.28 62.28 1.5K
09:49 62.15 62.15 62.15 62.15 2.0K
09:50 62.15 62.15 62.15 62.15 0.1K
09:51 62.24 62.24 62.18 62.18 3.4K
09:52 62.18 62.18 61.91 61.91 2.5K
09:53 61.88 61.96 61.88 61.96 1.5K
09:54 61.96 61.96 61.96 61.96 0.0K
09:55 62.07 62.07 62.04 62.04 0.8K
09:56 62.04 62.04 62.00 62.00 0.2K
09:57 61.84 61.84 61.84 61.84 0.2K
09:58 61.84 61.84 61.84 61.84 0.1K
09:59 61.84 62.23 61.84 62.23 1.0K
10:00 62.23 62.23 62.23 62.23 0.0K
10:01 62.23 62.23 62.23 62.23 0.3K
10:02 62.23 62.27 62.17 62.17 2.9K
10:03 62.17 62.17 62.17 62.17 0.0K
10:04 62.17 62.22 62.14 62.22 1.0K
10:05 62.22 62.22 62.22 62.22 0.1K
10:06 62.22 62.22 62.22 62.22 0.2K
10:07 62.22 62.39 62.22 62.39 0.6K
10:08 62.39 62.41 62.39 62.41 0.4K
10:09 62.55 62.55 62.45 62.50 3.4K
10:10 62.50 62.74 62.50 62.74 0.4K
10:11 62.68 62.68 62.68 62.68 0.3K
10:12 62.68 62.68 62.68 62.68 0.1K
10:13 62.68 62.68 62.66 62.66 0.5K
10:14 62.66 62.66 62.66 62.66 0.9K
10:15 62.66 62.66 62.66 62.66 0.3K
10:16 62.71 62.71 62.71 62.71 0.9K
10:17 62.71 62.84 62.71 62.84 0.5K
10:18 62.84 62.84 62.84 62.84 0.2K
10:19 62.84 62.84 62.78 62.78 0.7K
10:20 62.78 62.84 62.78 62.84 1.0K
10:21 62.84 62.85 62.76 62.76 0.3K
10:22 62.76 63.24 62.76 63.24 2.6K
10:23 63.24 63.24 63.09 63.09 4.3K
10:24 63.09 63.09 62.92 62.92 2.1K
10:25 62.92 62.98 62.92 62.98 1.3K
10:26 62.87 62.87 62.74 62.74 2.3K
10:27 62.74 62.74 62.74 62.74 0.4K
10:28 62.74 62.74 62.74 62.74 0.6K
10:29 62.74 62.74 62.61 62.61 0.1K
10:30 62.61 62.61 62.61 62.61 0.0K
10:31 62.61 62.63 62.61 62.63 0.3K
10:32 62.57 62.65 62.57 62.64 0.4K
10:33 62.64 62.64 62.64 62.64 0.1K
10:34 62.64 62.64 62.64 62.64 0.1K
10:35 62.64 62.64 62.50 62.50 0.6K
10:36 62.43 62.43 62.30 62.35 5.8K
10:37 62.35 62.35 62.35 62.35 0.3K
10:38 62.35 62.35 62.35 62.35 0.1K
10:39 62.35 62.35 62.15 62.15 0.5K
10:40 62.15 62.15 62.13 62.13 1.8K
10:41 62.13 62.13 62.02 62.02 0.5K
10:42 62.13 62.13 62.13 62.13 0.6K
10:43 62.13 62.13 62.13 62.13 0.3K
10:44 62.01 62.01 61.98 61.98 4.2K
10:45 61.99 61.99 61.99 61.99 0.4K
10:46 61.99 61.99 61.99 61.99 0.3K
10:47 61.99 61.99 61.81 61.81 0.2K
10:48 61.94 61.94 61.85 61.85 0.5K
10:49 61.85 61.85 61.85 61.85 0.2K
10:50 62.10 62.10 62.01 62.01 0.8K
10:51 62.01 62.01 62.01 62.01 0.0K
10:52 62.01 62.01 62.01 62.01 0.1K
10:53 62.01 62.14 62.01 62.14 1.1K
10:54 62.14 62.14 62.14 62.14 0.0K
10:55 62.14 62.14 62.14 62.14 0.0K
10:56 62.14 62.19 62.14 62.19 0.1K
10:57 62.19 62.19 62.19 62.19 0.0K
10:58 62.19 62.19 62.19 62.19 0.1K
10:59 62.19 62.28 62.19 62.28 5.4K
11:00 62.28 62.28 62.27 62.27 1.0K
11:01 62.28 62.28 62.17 62.28 0.9K
11:02 62.28 62.28 62.28 62.28 0.1K
11:03 62.28 62.28 62.28 62.28 0.2K
11:04 62.28 62.28 62.28 62.28 0.1K
11:05 62.28 62.28 62.28 62.28 0.3K
11:06 62.28 62.28 62.21 62.21 2.5K
11:07 62.21 62.21 62.21 62.21 0.0K
11:08 62.21 62.21 62.21 62.21 0.1K
11:09 62.21 62.21 62.21 62.21 0.0K
11:10 62.21 62.44 62.21 62.38 1.5K
11:11 62.38 62.38 62.38 62.38 0.1K
11:12 62.38 62.38 62.32 62.32 0.3K
11:13 62.32 62.36 62.32 62.36 0.2K
11:14 62.36 62.37 62.36 62.37 0.1K
11:15 62.37 62.37 62.36 62.37 0.6K
11:16 62.37 62.37 62.18 62.18 3.1K
11:17 62.18 62.18 62.18 62.18 0.0K
11:18 62.18 62.18 62.18 62.18 0.0K
11:19 62.18 62.18 62.13 62.13 2.1K
11:20 62.13 62.16 62.13 62.16 0.8K
11:21 62.13 62.13 62.13 62.13 0.6K
11:22 62.13 62.13 62.03 62.03 2.2K
11:23 62.03 62.03 62.03 62.03 0.0K
11:24 61.94 61.94 61.82 61.82 0.7K
11:25 61.82 61.82 61.82 61.82 0.1K
11:26 61.82 61.82 61.82 61.82 0.4K
11:27 61.82 61.92 61.82 61.92 1.1K
11:28 61.92 61.96 61.92 61.96 0.6K
11:29 61.80 61.80 61.80 61.80 2.1K
11:30 61.79 61.79 61.78 61.78 2.9K
11:31 61.78 61.78 61.78 61.78 0.0K
11:32 61.78 61.78 61.78 61.78 0.3K
11:33 61.78 61.78 61.78 61.78 0.1K
11:34 61.78 61.78 61.72 61.72 0.3K
11:35 61.72 61.72 61.72 61.72 0.1K
11:36 61.79 61.79 61.79 61.79 0.8K
11:37 61.79 61.79 61.79 61.79 0.7K
11:38 61.79 61.79 61.69 61.69 0.1K
11:39 61.69 61.88 61.69 61.88 1.0K
11:40 61.86 61.86 61.86 61.86 0.1K
11:41 61.86 61.86 61.86 61.86 0.3K
11:42 61.86 61.86 61.84 61.84 0.6K
11:43 61.84 61.84 61.81 61.81 0.3K
11:44 61.84 61.84 61.84 61.84 0.4K
11:45 61.84 61.85 61.84 61.85 0.2K
11:46 61.85 61.85 61.83 61.83 2.9K
11:47 61.83 61.83 61.82 61.82 1.2K
11:48 61.82 61.82 61.79 61.79 0.1K
11:49 61.79 61.79 61.79 61.79 0.0K
11:50 61.79 61.79 61.79 61.79 0.3K
11:51 61.79 61.79 61.79 61.79 0.2K
11:52 61.82 61.82 61.78 61.78 3.0K
11:53 61.78 61.80 61.55 61.55 4.6K
11:54 61.55 61.62 61.55 61.62 0.8K
11:55 61.62 61.62 61.62 61.62 0.1K
11:56 61.62 61.62 61.62 61.62 0.0K
11:57 61.62 61.62 61.62 61.62 0.7K
11:58 61.62 61.62 61.62 61.62 0.2K
11:59 61.62 61.62 61.62 61.62 0.2K
12:00 61.62 61.64 61.62 61.64 0.2K
12:01 61.64 61.64 61.64 61.64 0.1K
12:02 61.64 61.64 61.64 61.64 0.6K
12:03 61.64 61.70 61.64 61.70 0.7K
12:04 61.70 61.70 61.70 61.70 0.0K
12:05 61.70 61.70 61.67 61.67 0.3K
12:06 61.67 61.67 61.62 61.62 0.2K
12:07 61.62 61.62 61.62 61.62 0.1K
12:08 61.62 61.62 61.62 61.62 0.0K
12:09 61.62 61.62 61.62 61.62 0.1K
12:10 61.62 61.90 61.62 61.90 1.5K
12:11 61.90 61.90 61.90 61.90 0.2K
12:12 61.90 61.90 61.90 61.90 0.1K
12:13 61.90 61.90 61.90 61.90 0.0K
12:14 61.90 61.90 61.90 61.90 0.1K
12:15 61.90 61.90 61.90 61.90 0.5K
12:16 61.90 61.91 61.90 61.91 0.5K
12:17 61.91 61.91 61.91 61.91 0.2K
12:18 61.91 61.94 61.91 61.94 0.4K
12:19 61.94 61.94 61.90 61.90 0.7K
12:20 61.90 61.90 61.90 61.90 0.0K
12:21 61.90 61.90 61.90 61.90 0.2K
12:22 61.90 61.96 61.90 61.96 1.2K
12:23 61.96 61.96 61.72 61.72 4.4K
12:24 61.71 61.71 61.67 61.67 1.3K
12:25 61.61 61.71 61.61 61.71 0.7K
12:26 61.71 61.71 61.71 61.71 0.2K
12:27 61.71 61.71 61.71 61.71 0.1K
12:28 61.72 61.72 61.72 61.72 0.4K
12:29 61.72 61.79 61.72 61.79 1.6K
12:30 61.79 61.79 61.79 61.79 0.1K
12:31 61.79 61.79 61.79 61.79 0.1K
12:32 61.79 61.79 61.71 61.71 0.2K
12:33 61.71 61.71 61.71 61.71 1.0K
12:34 61.71 61.71 61.71 61.71 0.3K
12:35 61.71 61.75 61.56 61.56 4.2K
12:36 61.56 61.58 61.56 61.58 1.3K
12:37 61.58 61.58 61.58 61.58 0.1K
12:38 61.58 61.65 61.58 61.65 1.1K
12:39 61.65 61.65 61.59 61.59 0.5K
12:40 61.59 61.59 61.59 61.59 0.3K
12:41 61.59 61.59 61.59 61.59 0.0K
12:42 61.59 61.59 61.59 61.59 0.1K
12:43 61.73 61.78 61.73 61.78 1.5K
12:44 61.78 62.05 61.78 62.01 1.7K
12:45 62.01 62.01 61.95 62.00 0.6K
12:46 62.00 62.01 62.00 62.01 0.2K
12:47 62.01 62.01 62.01 62.01 0.3K
12:48 62.01 62.01 62.01 62.01 0.0K
12:49 61.92 61.92 61.92 61.92 0.2K
12:50 61.92 61.92 61.92 61.92 0.2K
12:51 61.92 62.01 61.92 62.01 0.4K
12:52 62.01 62.01 62.01 62.01 0.0K
12:53 62.01 62.06 62.01 62.04 0.9K
12:54 62.04 62.04 61.98 61.98 2.8K
12:55 61.98 61.99 61.98 61.99 0.1K
12:56 61.99 61.99 61.81 61.92 5.8K
12:57 61.92 61.92 61.92 61.92 0.2K
12:58 61.92 61.94 61.88 61.94 1.6K
12:59 61.94 61.94 61.94 61.94 0.0K
13:00 61.94 61.94 61.94 61.94 0.1K
13:01 61.94 61.96 61.94 61.96 0.2K
13:02 61.96 61.96 61.96 61.96 0.1K
13:03 61.96 62.00 61.96 61.98 0.7K
13:04 61.98 61.98 61.98 61.98 0.2K
13:05 61.98 61.98 61.98 61.98 0.3K
13:06 61.98 61.98 61.98 61.98 0.1K
13:07 61.98 61.98 61.98 61.98 0.2K
13:08 61.98 62.13 61.98 62.13 3.4K
13:09 62.13 62.13 62.12 62.12 0.2K
13:10 62.12 62.12 62.11 62.11 0.5K
13:11 62.13 62.13 62.13 62.13 1.1K
13:12 62.13 62.13 62.12 62.12 4.7K
13:13 62.12 62.12 62.12 62.12 0.1K
13:14 62.12 62.12 62.12 62.12 0.3K
13:15 62.12 62.12 62.12 62.12 0.3K
13:16 62.12 62.14 62.12 62.14 0.2K
13:17 62.14 62.17 62.14 62.14 0.4K
13:18 62.14 62.14 62.14 62.14 0.2K
13:19 62.14 62.14 62.14 62.14 0.0K
13:20 62.14 62.21 62.14 62.21 1.2K
13:21 62.22 62.22 62.17 62.17 1.3K
13:22 62.17 62.17 62.17 62.17 0.1K
13:23 62.17 62.18 62.17 62.18 0.5K
13:24 62.16 62.16 62.13 62.13 1.0K
13:25 62.13 62.35 62.13 62.35 1.1K
13:26 62.34 62.34 62.34 62.34 0.1K
13:27 62.34 62.34 62.34 62.34 0.0K
13:28 62.27 62.27 62.27 62.27 0.3K
13:29 62.27 62.27 62.27 62.27 0.2K
13:30 62.27 62.29 62.27 62.29 0.8K
13:31 62.29 62.40 62.29 62.40 1.7K
13:32 62.40 62.47 62.40 62.44 5.6K
13:33 62.44 62.44 62.44 62.44 0.1K
13:34 62.46 62.46 62.46 62.46 0.5K
13:35 62.48 62.48 62.48 62.48 0.3K
13:36 62.48 62.48 62.48 62.48 0.1K
13:37 62.48 62.48 62.43 62.43 4.0K
13:38 62.43 62.45 62.43 62.45 2.0K
13:39 62.45 62.45 62.24 62.24 2.1K
13:40 62.24 62.31 62.24 62.31 0.3K
13:41 62.30 62.30 62.30 62.30 0.6K
13:42 62.30 62.30 62.30 62.30 0.3K
13:43 62.30 62.30 62.23 62.23 0.3K
13:44 62.23 62.28 62.23 62.28 0.5K
13:45 62.28 62.28 62.28 62.28 0.1K
13:46 62.28 62.28 62.23 62.23 0.7K
13:47 62.23 62.23 62.23 62.23 0.1K
13:48 62.23 62.24 62.14 62.14 2.8K
13:49 62.14 62.14 62.06 62.12 1.0K
13:50 62.12 62.12 62.07 62.07 0.1K
13:51 62.07 62.13 62.07 62.13 2.2K
13:52 62.13 62.14 62.13 62.14 0.2K
13:53 62.13 62.13 62.13 62.13 0.3K
13:54 62.13 62.13 62.06 62.08 1.1K
13:55 62.08 62.08 62.08 62.08 0.1K
13:56 62.08 62.08 62.07 62.07 0.2K
13:57 62.07 62.07 62.07 62.07 0.0K
13:58 62.07 62.07 62.07 62.07 0.2K
13:59 62.07 62.07 62.05 62.05 0.3K
14:00 62.05 62.11 62.05 62.06 0.6K
14:01 62.11 62.12 62.08 62.08 3.5K
14:02 62.08 62.08 62.08 62.08 0.1K
14:03 62.08 62.08 62.03 62.03 1.8K
14:04 62.00 62.00 62.00 62.00 1.2K
14:05 62.00 62.00 62.00 62.00 0.1K
14:06 62.00 62.00 62.00 62.00 0.9K
14:07 62.00 62.00 62.00 62.00 0.3K
14:08 62.00 62.00 62.00 62.00 0.1K
14:09 62.00 62.00 61.99 61.99 0.2K
14:10 61.99 62.04 61.99 62.04 0.3K
14:11 62.04 62.04 62.04 62.04 0.2K
14:12 62.04 62.04 62.04 62.04 0.2K
14:13 62.04 62.04 61.98 61.98 0.3K
14:14 61.98 61.98 61.97 61.97 0.5K
14:15 61.97 61.97 61.97 61.97 0.3K
14:16 61.91 61.91 61.84 61.84 1.3K
14:17 61.84 61.84 61.84 61.84 0.1K
14:18 61.78 61.81 61.78 61.81 0.5K
14:19 61.81 61.84 61.81 61.84 0.7K
14:20 61.82 61.82 61.82 61.82 0.2K
14:21 61.82 61.82 61.82 61.82 0.3K
14:22 61.82 61.82 61.82 61.82 0.5K
14:23 61.82 61.86 61.82 61.86 1.1K
14:24 61.86 61.92 61.86 61.92 0.6K
14:25 61.92 61.92 61.92 61.92 0.3K
14:26 61.92 61.92 61.92 61.92 0.2K
14:27 61.92 61.96 61.92 61.96 0.9K
14:28 61.96 62.00 61.96 61.98 1.3K
14:29 61.98 61.98 61.98 61.98 0.6K
14:30 61.98 61.98 61.98 61.98 0.3K
14:31 61.98 61.98 61.98 61.98 0.8K
14:32 61.98 62.04 61.95 61.95 0.7K
14:33 61.98 61.98 61.98 61.98 2.2K
14:34 61.98 61.98 61.98 61.98 0.1K
14:35 61.98 62.01 61.98 62.01 1.2K
14:36 62.01 62.03 62.01 62.03 0.4K
14:37 62.03 62.03 62.03 62.03 0.9K
14:38 62.03 62.05 62.03 62.05 0.2K
14:39 62.05 62.21 62.05 62.14 5.1K
14:40 62.14 62.14 62.14 62.14 0.0K
14:41 62.14 62.14 62.12 62.12 0.2K
14:42 62.12 62.19 62.12 62.19 1.0K
14:43 62.19 62.19 62.19 62.19 0.3K
14:44 62.19 62.19 62.19 62.19 0.0K
14:45 62.19 62.22 62.19 62.22 1.0K
14:46 62.22 62.37 62.22 62.29 1.0K
14:47 62.29 62.29 62.29 62.29 0.1K
14:48 62.35 62.38 62.35 62.38 0.5K
14:49 62.38 62.38 62.38 62.38 0.4K
14:50 62.38 62.39 62.38 62.39 0.8K
14:51 62.38 62.38 62.38 62.38 0.2K
14:52 62.38 62.38 62.25 62.25 3.3K
14:53 62.25 62.35 62.25 62.35 0.1K
14:54 62.35 62.35 62.35 62.35 0.1K
14:55 62.35 62.55 62.35 62.55 5.2K
14:56 62.55 62.55 62.50 62.50 0.3K
14:57 62.47 62.48 62.40 62.40 3.8K
14:58 62.40 62.40 62.40 62.40 0.0K
14:59 62.44 62.44 62.44 62.44 0.5K
15:00 62.44 62.45 62.43 62.43 0.8K
15:01 62.43 62.50 62.43 62.50 2.2K
15:02 62.46 62.47 62.46 62.47 1.1K
15:03 62.47 62.47 62.46 62.46 0.3K
15:04 62.46 62.46 62.46 62.46 0.4K
15:05 62.46 62.46 62.42 62.42 2.2K
15:06 62.42 62.42 62.36 62.36 0.2K
15:07 62.36 62.42 62.36 62.42 0.6K
15:08 62.42 62.43 62.41 62.43 0.6K
15:09 62.43 62.44 62.43 62.44 0.8K
15:10 62.41 62.41 62.41 62.41 0.7K
15:11 62.41 62.47 62.41 62.47 2.2K
15:12 62.47 62.48 62.47 62.48 0.5K
15:13 62.48 62.51 62.47 62.51 1.3K
15:14 62.47 62.50 62.47 62.50 0.5K
15:15 62.49 62.49 62.49 62.49 0.5K
15:16 62.49 62.49 62.49 62.49 0.7K
15:17 62.49 62.57 62.49 62.52 2.0K
15:18 62.52 62.52 62.52 62.52 1.0K
15:19 62.58 62.58 62.53 62.54 0.9K
15:20 62.61 62.61 62.57 62.57 1.1K
15:21 62.57 62.66 62.57 62.66 1.1K
15:22 62.66 62.67 62.60 62.60 1.3K
15:23 62.60 62.67 62.60 62.67 1.2K
15:24 62.67 62.75 62.67 62.75 1.5K
15:25 62.75 62.75 62.74 62.74 1.0K
15:26 62.75 62.75 62.72 62.75 0.9K
15:27 62.75 62.75 62.65 62.68 2.1K
15:28 62.74 62.74 62.70 62.70 1.1K
15:29 62.70 62.70 62.57 62.64 6.3K
15:30 62.64 62.68 62.64 62.65 1.8K
15:31 62.65 62.69 62.63 62.69 0.6K
15:32 62.70 62.70 62.63 62.63 1.1K
15:33 62.64 62.68 62.64 62.68 0.6K
15:34 62.68 62.68 62.66 62.66 0.5K
15:35 62.66 62.66 62.62 62.63 2.0K
15:36 62.63 62.63 62.63 62.63 2.3K
15:37 62.66 62.66 62.62 62.62 2.2K
15:38 62.61 62.65 62.61 62.65 5.3K
15:39 62.65 62.65 62.62 62.62 1.1K
15:40 62.64 62.64 62.63 62.63 3.7K
15:41 62.69 62.69 62.69 62.69 0.8K
15:42 62.69 62.73 62.56 62.57 6.7K
15:43 62.57 62.57 62.53 62.53 3.1K
15:44 62.49 62.54 62.49 62.54 4.1K
15:45 62.54 62.54 62.52 62.54 2.4K
15:46 62.51 62.52 62.51 62.52 3.5K
15:47 62.52 62.64 62.52 62.63 2.1K
15:48 62.59 62.61 62.58 62.58 3.6K
15:49 62.58 62.61 62.58 62.61 2.2K
15:50 62.66 62.66 62.63 62.65 2.1K
15:51 62.66 62.75 62.65 62.75 4.6K
15:52 62.77 62.82 62.74 62.82 8.6K
15:53 62.83 62.84 62.83 62.84 1.9K
15:54 62.83 62.84 62.82 62.83 7.3K
15:55 62.80 62.80 62.73 62.73 9.7K
15:56 62.68 62.70 62.67 62.68 12.9K
15:57 62.66 62.72 62.65 62.72 12.0K
15:58 62.71 62.73 62.70 62.73 15.0K
15:59 62.70 62.76 62.68 62.68 21.3K
16:00 62.66 62.74 62.66 62.67 107.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据