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 62.88 62.93 61.84 62.93 7.1K
09:32 62.92 62.92 62.92 62.92 0.6K
09:33 62.76 62.76 62.76 62.76 3.1K
09:34 62.76 63.03 62.76 63.03 1.2K
09:35 63.03 63.03 63.02 63.02 0.2K
09:36 63.02 63.02 62.75 62.75 2.0K
09:37 62.75 62.75 62.75 62.75 0.1K
09:38 62.75 62.81 62.75 62.81 2.6K
09:39 62.81 62.81 62.81 62.81 0.0K
09:40 62.67 62.67 62.67 62.67 0.6K
09:41 62.72 62.72 62.72 62.72 0.1K
09:42 62.72 62.72 62.72 62.72 0.7K
09:43 62.82 62.82 62.82 62.82 1.1K
09:44 62.86 62.86 62.86 62.86 0.8K
09:45 62.86 63.01 62.86 63.01 1.4K
09:46 63.01 63.01 63.01 63.01 0.1K
09:47 63.01 63.09 63.01 63.09 0.5K
09:48 63.09 63.09 62.95 62.95 0.5K
09:49 62.95 62.95 62.76 62.76 1.2K
09:50 62.76 62.76 62.76 62.76 0.3K
09:51 62.96 62.96 62.96 62.96 1.2K
09:52 62.96 62.96 62.96 62.96 0.1K
09:53 62.96 63.02 62.87 62.87 0.8K
09:54 62.87 62.87 62.87 62.87 0.0K
09:55 62.95 62.97 62.95 62.97 0.8K
09:56 63.02 63.24 63.02 63.23 3.9K
09:57 63.23 63.23 63.23 63.23 0.0K
09:58 63.23 63.45 63.23 63.45 2.0K
09:59 63.27 63.41 63.27 63.41 4.7K
10:00 63.41 63.44 63.41 63.44 0.4K
10:01 63.37 63.44 63.37 63.44 5.4K
10:02 63.44 63.44 63.42 63.42 0.3K
10:03 63.48 63.48 63.48 63.48 1.8K
10:04 63.48 63.61 63.48 63.61 2.5K
10:05 63.61 63.61 63.42 63.42 3.1K
10:06 63.42 63.42 63.42 63.42 0.0K
10:07 63.42 63.42 63.40 63.40 0.7K
10:08 63.40 63.54 63.40 63.54 1.2K
10:09 63.54 63.54 63.54 63.54 0.3K
10:10 63.54 63.54 63.33 63.33 2.2K
10:11 63.33 63.33 63.26 63.26 0.3K
10:12 63.31 63.31 63.29 63.29 0.9K
10:13 63.29 63.38 63.26 63.26 0.5K
10:14 63.23 63.23 63.23 63.23 0.4K
10:15 63.23 63.38 63.23 63.38 0.5K
10:16 63.38 63.38 63.38 63.38 0.1K
10:17 63.38 63.59 63.38 63.59 1.1K
10:18 63.59 63.59 63.59 63.59 0.2K
10:19 63.59 63.59 63.57 63.57 1.4K
10:20 63.57 63.57 63.57 63.57 0.1K
10:21 63.57 63.57 63.33 63.33 2.5K
10:22 63.33 63.33 63.33 63.33 0.3K
10:23 63.33 63.38 63.33 63.38 0.9K
10:24 63.38 63.38 63.36 63.36 0.2K
10:25 63.36 63.36 63.36 63.36 0.2K
10:26 63.36 63.36 63.36 63.36 0.3K
10:27 63.27 63.27 63.27 63.27 2.1K
10:28 63.27 63.41 63.27 63.33 1.2K
10:29 63.33 63.33 63.32 63.32 0.7K
10:30 63.32 63.38 63.30 63.38 1.0K
10:31 63.38 63.39 63.38 63.39 0.4K
10:32 63.29 63.29 63.29 63.29 2.3K
10:33 63.29 63.34 63.29 63.34 0.5K
10:34 63.34 63.34 63.34 63.34 0.6K
10:35 63.34 63.34 63.24 63.33 1.0K
10:36 63.27 63.27 63.27 63.27 1.1K
10:37 63.27 63.29 63.27 63.29 1.3K
10:38 63.29 63.29 63.29 63.29 0.1K
10:39 63.29 63.32 63.25 63.32 1.9K
10:40 63.32 63.34 63.32 63.34 1.1K
10:41 63.34 63.34 63.34 63.34 0.1K
10:42 63.34 63.34 63.33 63.33 0.3K
10:43 63.33 63.33 63.33 63.33 0.0K
10:44 63.38 63.38 63.29 63.29 2.4K
10:45 63.28 63.28 63.28 63.28 0.1K
10:46 63.28 63.28 63.28 63.28 0.0K
10:47 63.28 63.28 63.20 63.20 0.7K
10:48 63.20 63.30 63.20 63.26 0.8K
10:49 63.26 63.26 63.26 63.26 0.2K
10:50 63.04 63.16 63.04 63.16 6.0K
10:51 63.16 63.16 63.16 63.16 0.3K
10:52 63.16 63.16 63.16 63.16 0.5K
10:53 63.16 63.22 63.16 63.22 0.3K
10:54 63.23 63.23 63.13 63.13 1.2K
10:55 63.17 63.18 63.15 63.18 1.1K
10:56 63.14 63.14 63.14 63.14 0.2K
10:57 63.14 63.26 63.14 63.26 1.1K
10:58 63.26 63.26 63.24 63.24 0.3K
10:59 63.24 63.27 63.24 63.27 0.8K
11:00 63.27 63.27 63.27 63.27 0.2K
11:01 63.27 63.47 63.27 63.47 1.1K
11:02 63.35 63.39 63.35 63.39 1.2K
11:03 63.39 63.39 63.39 63.39 0.4K
11:04 63.39 63.39 63.39 63.39 0.1K
11:05 63.35 63.35 63.34 63.35 0.7K
11:06 63.35 63.35 63.35 63.35 0.3K
11:07 63.45 63.45 63.45 63.45 0.5K
11:08 63.45 63.45 63.45 63.45 0.0K
11:09 63.45 63.45 63.45 63.45 0.0K
11:10 63.45 63.45 63.45 63.45 0.0K
11:11 63.45 63.45 63.36 63.36 0.5K
11:12 63.38 63.38 63.37 63.37 0.2K
11:13 63.37 63.37 63.37 63.37 0.1K
11:14 63.37 63.37 63.32 63.32 0.2K
11:15 63.32 63.35 63.32 63.35 1.8K
11:16 63.35 63.35 63.24 63.30 3.8K
11:17 63.28 63.28 63.28 63.28 0.7K
11:18 63.28 63.28 63.26 63.26 0.2K
11:19 63.26 63.26 63.26 63.26 0.0K
11:20 63.26 63.26 63.26 63.26 0.0K
11:21 63.26 63.26 63.26 63.26 0.1K
11:22 63.26 63.26 63.26 63.26 0.4K
11:23 63.34 63.34 63.31 63.31 1.3K
11:24 63.31 63.37 63.31 63.37 0.2K
11:25 63.39 63.39 63.39 63.39 1.0K
11:26 63.39 63.39 63.38 63.38 0.1K
11:27 63.38 63.38 63.38 63.38 0.4K
11:28 63.38 63.38 63.35 63.35 2.7K
11:29 63.35 63.35 63.35 63.35 0.1K
11:30 63.35 63.43 63.35 63.43 0.4K
11:31 63.43 63.45 63.43 63.45 0.9K
11:32 63.42 63.47 63.42 63.47 1.2K
11:33 63.47 63.54 63.47 63.54 3.3K
11:34 63.54 63.54 63.54 63.54 0.7K
11:35 63.60 63.60 63.59 63.59 3.0K
11:36 63.59 63.69 63.59 63.60 1.3K
11:37 63.64 63.64 63.64 63.64 0.4K
11:38 63.64 63.64 63.64 63.64 0.3K
11:39 63.64 63.64 63.56 63.56 3.6K
11:40 63.50 63.50 63.50 63.50 0.1K
11:41 63.50 63.56 63.50 63.56 0.3K
11:42 63.59 63.59 63.56 63.56 0.5K
11:43 63.56 63.56 63.54 63.54 0.5K
11:44 63.54 63.55 63.54 63.55 0.3K
11:45 63.55 63.55 63.55 63.55 0.3K
11:46 63.55 63.55 63.42 63.42 2.2K
11:47 63.42 63.42 63.42 63.42 0.1K
11:48 63.42 63.42 63.41 63.41 0.4K
11:49 63.44 63.44 63.44 63.44 1.1K
11:50 63.44 63.44 63.44 63.44 0.1K
11:51 63.46 63.46 63.46 63.46 0.4K
11:52 63.46 63.46 63.35 63.43 0.5K
11:53 63.43 63.43 63.43 63.43 0.4K
11:54 63.43 63.60 63.43 63.60 0.4K
11:55 63.60 63.60 63.40 63.50 0.3K
11:56 63.50 63.50 63.50 63.50 0.1K
11:57 63.50 63.52 63.50 63.51 0.4K
11:58 63.51 63.51 63.51 63.51 0.0K
11:59 63.51 63.51 63.51 63.51 0.2K
12:00 63.51 63.51 63.51 63.51 0.3K
12:01 63.51 63.51 63.51 63.51 0.1K
12:02 63.60 63.60 63.60 63.60 1.6K
12:03 63.60 63.81 63.60 63.80 3.5K
12:04 63.79 63.85 63.79 63.80 3.1K
12:05 63.80 63.80 63.80 63.80 0.0K
12:06 63.80 63.90 63.80 63.87 1.7K
12:07 63.87 63.92 63.87 63.88 2.6K
12:08 63.88 63.95 63.88 63.95 1.4K
12:09 63.95 63.95 63.95 63.95 0.7K
12:10 63.95 63.95 63.95 63.95 0.2K
12:11 63.95 63.95 63.93 63.93 0.5K
12:12 63.95 63.96 63.95 63.96 1.4K
12:13 63.96 63.96 63.96 63.96 0.3K
12:14 63.96 63.96 63.92 63.92 3.0K
12:15 63.92 64.05 63.92 64.05 3.9K
12:16 64.05 64.07 64.05 64.07 0.7K
12:17 64.07 64.07 63.86 63.86 1.6K
12:18 63.86 63.86 63.86 63.86 0.1K
12:19 63.86 63.93 63.86 63.93 0.3K
12:20 63.84 63.84 63.76 63.76 0.7K
12:21 63.76 63.76 63.76 63.76 0.4K
12:22 63.76 63.76 63.76 63.76 0.2K
12:23 63.85 63.85 63.79 63.79 2.6K
12:24 63.79 63.79 63.79 63.79 0.2K
12:25 63.79 63.79 63.75 63.75 1.2K
12:26 63.75 63.75 63.67 63.67 0.7K
12:27 63.71 63.71 63.71 63.71 0.4K
12:28 63.71 63.71 63.67 63.67 0.6K
12:29 63.67 63.67 63.67 63.67 0.2K
12:30 63.67 63.67 63.55 63.55 0.7K
12:31 63.60 63.60 63.54 63.54 0.3K
12:32 63.54 63.54 63.54 63.54 0.2K
12:33 63.54 63.61 63.54 63.61 1.2K
12:34 63.61 63.61 63.61 63.61 0.0K
12:35 63.61 63.61 63.51 63.51 0.5K
12:36 63.51 63.66 63.51 63.66 1.0K
12:37 63.56 63.56 63.56 63.56 0.2K
12:38 63.56 63.56 63.45 63.45 3.9K
12:39 63.49 63.52 63.49 63.52 1.6K
12:40 63.52 63.61 63.52 63.61 0.5K
12:41 63.61 63.61 63.61 63.61 0.2K
12:42 63.61 63.61 63.58 63.58 0.4K
12:43 63.58 63.58 63.58 63.58 0.4K
12:44 63.58 63.58 63.51 63.51 0.7K
12:45 63.51 63.51 63.51 63.51 0.1K
12:46 63.60 63.60 63.60 63.60 1.8K
12:47 63.60 63.60 63.60 63.60 0.0K
12:48 63.60 63.60 63.60 63.60 0.1K
12:49 63.60 63.60 63.54 63.54 0.2K
12:50 63.54 63.65 63.54 63.62 1.3K
12:51 63.62 63.68 63.62 63.68 0.4K
12:52 63.68 63.68 63.68 63.68 0.1K
12:53 63.68 63.68 63.68 63.68 0.1K
12:54 63.68 63.68 63.68 63.68 0.3K
12:55 63.68 63.68 63.67 63.67 0.5K
12:56 63.67 63.67 63.67 63.67 0.2K
12:57 63.67 63.67 63.67 63.67 0.5K
12:58 63.64 63.71 63.64 63.71 3.0K
12:59 63.71 63.71 63.71 63.71 0.1K
13:00 63.78 63.78 63.76 63.76 1.2K
13:01 63.81 63.84 63.81 63.83 0.6K
13:02 63.82 63.82 63.79 63.79 2.1K
13:03 63.79 63.79 63.79 63.79 0.2K
13:04 63.76 63.76 63.69 63.69 3.7K
13:05 63.69 63.69 63.62 63.62 2.2K
13:06 63.53 63.53 63.53 63.53 0.5K
13:07 63.53 63.53 63.53 63.53 0.2K
13:08 63.53 63.53 63.53 63.53 0.6K
13:09 63.53 63.55 63.53 63.55 0.4K
13:10 63.55 63.55 63.55 63.55 0.2K
13:11 63.55 63.55 63.55 63.55 0.2K
13:12 63.55 63.55 63.55 63.55 0.2K
13:13 63.55 63.55 63.54 63.54 0.1K
13:14 63.54 63.54 63.54 63.54 0.0K
13:15 63.54 63.62 63.54 63.62 0.4K
13:16 63.62 63.62 63.59 63.59 0.2K
13:17 63.59 63.59 63.59 63.59 0.6K
13:18 63.59 63.59 63.51 63.51 0.2K
13:19 63.51 63.51 63.46 63.46 4.7K
13:20 63.46 63.52 63.46 63.52 1.4K
13:21 63.52 63.52 63.52 63.52 0.1K
13:22 63.52 63.52 63.48 63.48 0.2K
13:23 63.48 63.53 63.48 63.53 1.0K
13:24 63.53 63.59 63.53 63.59 0.3K
13:25 63.59 63.60 63.59 63.60 0.4K
13:26 63.54 63.64 63.54 63.57 0.9K
13:27 63.57 63.67 63.57 63.67 2.1K
13:28 63.67 63.67 63.67 63.67 0.1K
13:29 63.67 63.67 63.65 63.65 0.6K
13:30 63.67 63.67 63.58 63.58 1.9K
13:31 63.58 63.58 63.58 63.58 0.1K
13:32 63.58 63.58 63.58 63.58 0.3K
13:33 63.58 63.59 63.58 63.59 0.2K
13:34 63.59 63.59 63.59 63.59 0.1K
13:35 63.65 63.65 63.65 63.65 0.3K
13:36 63.65 63.65 63.65 63.65 0.1K
13:37 63.65 63.65 63.65 63.65 0.1K
13:38 63.65 63.65 63.55 63.58 2.3K
13:39 63.62 63.62 63.62 63.62 0.6K
13:40 63.65 63.65 63.65 63.65 0.4K
13:41 63.65 63.65 63.65 63.65 0.0K
13:42 63.65 63.65 63.65 63.65 0.0K
13:43 63.65 63.65 63.65 63.65 0.0K
13:44 63.65 63.65 63.65 63.65 0.2K
13:45 63.65 63.65 63.65 63.65 0.5K
13:46 63.65 63.68 63.62 63.68 0.4K
13:47 63.68 63.68 63.68 63.68 0.1K
13:48 63.68 63.68 63.63 63.63 0.2K
13:49 63.63 63.66 63.63 63.66 0.5K
13:50 63.66 63.69 63.66 63.69 1.1K
13:51 63.69 63.81 63.69 63.81 0.6K
13:52 63.81 63.84 63.81 63.84 0.4K
13:53 63.84 63.84 63.84 63.84 0.2K
13:54 63.88 63.88 63.88 63.88 0.4K
13:55 63.88 63.88 63.86 63.86 2.6K
13:56 63.86 63.92 63.86 63.92 5.1K
13:57 63.92 63.92 63.91 63.91 3.1K
13:58 63.91 63.91 63.90 63.90 0.2K
13:59 63.95 63.97 63.95 63.97 2.3K
14:00 63.98 63.98 63.92 63.92 1.7K
14:01 63.87 63.87 63.60 63.60 2.6K
14:02 63.60 63.60 63.60 63.60 0.3K
14:03 63.60 63.60 63.26 63.26 5.0K
14:04 63.26 63.26 63.26 63.26 0.7K
14:05 63.26 63.29 63.26 63.29 0.6K
14:06 63.29 63.29 63.29 63.29 0.4K
14:07 63.29 63.29 63.29 63.29 0.2K
14:08 63.29 63.29 63.29 63.29 0.0K
14:09 63.37 63.37 63.37 63.37 0.5K
14:10 63.37 63.37 63.37 63.37 0.1K
14:11 63.23 63.28 63.23 63.28 2.4K
14:12 63.28 63.28 63.28 63.28 0.4K
14:13 63.28 63.28 63.28 63.28 0.0K
14:14 63.28 63.28 63.28 63.28 0.1K
14:15 63.34 63.34 63.29 63.29 0.7K
14:16 63.29 63.32 63.29 63.32 0.3K
14:17 63.32 63.32 63.14 63.14 4.0K
14:18 63.14 63.14 62.94 62.94 4.5K
14:19 62.94 62.94 62.94 62.94 0.3K
14:20 62.94 62.99 62.94 62.99 0.3K
14:21 62.99 62.99 62.99 62.99 0.3K
14:22 62.99 62.99 62.98 62.98 1.4K
14:23 62.98 62.98 62.98 62.98 0.0K
14:24 62.98 62.99 62.96 62.96 2.1K
14:25 62.90 63.10 62.90 63.10 6.4K
14:26 63.10 63.10 63.10 63.10 0.0K
14:27 63.10 63.10 63.10 63.10 0.1K
14:28 63.02 63.11 63.02 63.11 1.4K
14:29 63.11 63.17 63.11 63.17 0.2K
14:30 63.17 63.17 63.16 63.16 0.4K
14:31 63.10 63.10 63.05 63.05 4.2K
14:32 63.05 63.10 63.05 63.10 0.6K
14:33 63.10 63.24 63.10 63.24 2.9K
14:34 63.24 63.24 63.17 63.17 1.3K
14:35 63.17 63.17 63.17 63.17 0.2K
14:36 63.17 63.17 63.17 63.17 0.2K
14:37 63.17 63.17 63.17 63.17 2.0K
14:38 63.17 63.27 63.17 63.27 1.8K
14:39 63.43 63.48 63.41 63.44 5.7K
14:40 63.37 63.37 63.37 63.37 0.7K
14:41 63.37 63.71 63.37 63.71 2.1K
14:42 63.72 63.83 63.72 63.83 1.1K
14:43 63.83 63.83 63.70 63.70 0.1K
14:44 63.61 63.61 63.61 63.61 2.8K
14:45 63.61 63.61 63.61 63.61 0.1K
14:46 63.61 63.61 63.60 63.60 0.4K
14:47 63.60 63.60 63.49 63.54 2.7K
14:48 63.54 63.59 63.54 63.59 0.2K
14:49 63.63 63.64 63.63 63.64 0.7K
14:50 63.64 63.64 63.47 63.47 1.7K
14:51 63.47 63.47 63.37 63.37 0.9K
14:52 63.41 63.46 63.41 63.46 2.7K
14:53 63.46 63.46 63.46 63.46 0.1K
14:54 63.46 63.46 63.46 63.46 0.2K
14:55 63.46 63.52 63.46 63.51 1.5K
14:56 63.47 63.51 63.46 63.46 1.0K
14:57 63.46 63.46 63.38 63.38 3.2K
14:58 63.38 63.49 63.35 63.47 5.7K
14:59 63.49 63.49 63.49 63.49 0.7K
15:00 63.49 63.49 63.33 63.33 1.9K
15:01 63.33 63.33 63.33 63.33 0.8K
15:02 63.33 63.33 63.33 63.33 0.2K
15:03 63.29 63.29 63.12 63.12 1.2K
15:04 63.12 63.12 63.07 63.07 1.0K
15:05 63.07 63.07 63.05 63.05 0.4K
15:06 63.05 63.12 63.05 63.12 0.6K
15:07 63.07 63.07 63.06 63.06 0.9K
15:08 63.06 63.14 63.06 63.08 2.3K
15:09 63.08 63.08 63.08 63.08 0.4K
15:10 63.08 63.08 63.08 63.08 0.1K
15:11 63.08 63.21 63.08 63.21 0.7K
15:12 63.21 63.21 63.17 63.17 2.0K
15:13 63.17 63.17 63.15 63.15 0.2K
15:14 63.15 63.15 63.06 63.15 2.8K
15:15 63.15 63.15 63.15 63.15 0.1K
15:16 63.15 63.15 63.15 63.15 0.1K
15:17 63.15 63.25 63.15 63.18 0.7K
15:18 63.18 63.18 63.10 63.10 1.5K
15:19 63.10 63.10 63.10 63.10 0.3K
15:20 63.19 63.23 63.19 63.23 2.0K
15:21 63.26 63.32 63.25 63.25 1.8K
15:22 63.25 63.30 63.25 63.29 1.9K
15:23 63.35 63.36 63.35 63.36 0.9K
15:24 63.36 63.42 63.35 63.42 0.8K
15:25 63.42 63.43 63.42 63.43 0.6K
15:26 63.43 63.48 63.39 63.48 0.8K
15:27 63.48 63.48 63.48 63.48 0.4K
15:28 63.48 63.48 63.28 63.28 4.1K
15:29 63.28 63.28 63.28 63.28 0.2K
15:30 63.28 63.28 63.12 63.12 4.3K
15:31 63.12 63.12 63.09 63.09 0.3K
15:32 63.18 63.18 63.09 63.18 1.6K
15:33 63.25 63.25 63.22 63.22 1.3K
15:34 63.22 63.22 63.20 63.20 0.5K
15:35 63.20 63.26 63.17 63.26 6.5K
15:36 63.26 63.26 63.22 63.22 0.4K
15:37 63.22 63.22 63.11 63.11 4.5K
15:38 63.04 63.08 63.03 63.03 1.5K
15:39 63.03 63.05 63.03 63.05 3.9K
15:40 63.05 63.09 63.05 63.09 1.5K
15:41 63.08 63.08 63.08 63.08 0.5K
15:42 63.09 63.15 63.09 63.13 2.3K
15:43 63.13 63.13 63.06 63.06 2.8K
15:44 63.06 63.09 63.06 63.09 1.6K
15:45 63.09 63.09 63.09 63.09 1.1K
15:46 63.08 63.10 63.08 63.08 3.8K
15:47 63.16 63.16 63.10 63.10 6.4K
15:48 63.10 63.10 63.09 63.09 1.0K
15:49 63.09 63.13 63.09 63.13 3.5K
15:50 63.13 63.13 63.13 63.13 0.5K
15:51 63.19 63.29 63.19 63.29 6.7K
15:52 63.29 63.29 63.23 63.26 3.2K
15:53 63.25 63.25 63.22 63.22 5.1K
15:54 63.22 63.22 63.16 63.16 2.4K
15:55 63.16 63.16 63.05 63.05 4.6K
15:56 63.06 63.07 63.06 63.07 3.6K
15:57 63.07 63.07 63.00 63.00 10.8K
15:58 63.00 63.06 63.00 63.02 12.2K
15:59 63.03 63.04 62.98 63.04 7.4K
16:00 63.04 63.04 63.00 63.01 104.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据