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 63.60 64.00 63.58 63.58 6.5K
09:32 63.58 63.58 63.58 63.58 0.2K
09:33 63.58 63.58 63.58 63.58 0.0K
09:34 63.58 63.58 63.58 63.58 0.3K
09:35 63.58 63.58 63.58 63.58 0.1K
09:36 63.58 63.58 63.58 63.58 0.0K
09:37 63.58 63.58 63.58 63.58 0.2K
09:38 63.58 63.69 63.58 63.69 0.8K
09:39 63.69 63.69 63.69 63.69 0.1K
09:40 63.69 63.69 63.69 63.69 0.0K
09:41 63.69 63.69 63.69 63.69 0.1K
09:42 63.69 63.69 63.69 63.69 0.0K
09:43 63.69 63.70 63.69 63.70 0.5K
09:44 63.42 63.44 63.33 63.33 1.8K
09:45 63.29 63.35 63.29 63.35 0.2K
09:46 63.38 63.43 63.38 63.43 0.9K
09:47 63.24 63.24 63.16 63.16 1.1K
09:48 63.16 63.16 63.16 63.16 0.0K
09:49 63.16 63.16 63.16 63.16 0.0K
09:50 63.16 63.16 63.13 63.13 0.1K
09:51 63.13 63.13 63.13 63.13 0.0K
09:52 63.13 63.27 63.13 63.26 0.6K
09:53 63.26 63.26 63.26 63.26 0.0K
09:54 63.26 63.26 63.11 63.11 1.6K
09:55 63.11 63.11 63.11 63.11 0.1K
09:56 63.11 63.11 63.11 63.11 0.2K
09:57 63.11 63.11 63.11 63.11 0.1K
09:58 63.11 63.27 63.11 63.27 0.2K
09:59 63.34 63.38 63.34 63.38 1.3K
10:00 63.38 63.38 63.38 63.38 0.0K
10:01 63.38 63.38 63.38 63.38 0.0K
10:02 63.38 63.38 63.38 63.38 0.1K
10:03 63.38 63.38 63.38 63.38 0.1K
10:04 63.38 63.44 63.38 63.44 0.4K
10:05 63.53 63.53 63.53 63.53 0.7K
10:06 63.53 63.53 63.53 63.53 0.0K
10:07 63.53 63.53 63.53 63.53 0.0K
10:08 63.53 63.53 63.53 63.53 0.6K
10:09 63.53 63.79 63.53 63.79 1.2K
10:10 63.79 63.86 63.79 63.86 0.4K
10:11 63.86 63.86 63.76 63.86 0.3K
10:12 63.86 63.86 63.82 63.82 0.5K
10:13 63.82 63.82 63.82 63.82 0.0K
10:14 63.82 63.82 63.82 63.82 0.1K
10:15 63.82 63.86 63.82 63.86 0.1K
10:16 63.86 63.86 63.86 63.86 0.4K
10:17 63.86 63.86 63.86 63.86 0.5K
10:18 63.86 63.94 63.86 63.91 2.6K
10:19 63.89 63.91 63.85 63.91 1.2K
10:20 63.88 63.88 63.85 63.85 2.6K
10:21 63.89 63.89 63.78 63.78 2.2K
10:22 63.78 63.86 63.78 63.86 4.7K
10:23 63.86 63.95 63.86 63.95 0.5K
10:24 63.95 63.95 63.95 63.95 0.0K
10:25 63.95 63.95 63.91 63.91 0.2K
10:26 63.91 63.91 63.91 63.91 0.0K
10:27 63.91 63.91 63.91 63.91 0.4K
10:28 63.91 63.91 63.91 63.91 0.3K
10:29 64.09 64.09 64.09 64.09 2.5K
10:30 64.09 64.09 63.94 63.94 3.2K
10:31 63.94 63.94 63.94 63.94 0.2K
10:32 63.94 64.05 63.94 64.05 1.1K
10:33 64.05 64.11 64.05 64.11 0.5K
10:34 64.11 64.20 64.11 64.15 0.9K
10:35 64.15 64.15 64.12 64.12 0.2K
10:36 64.20 64.20 64.20 64.20 1.1K
10:37 64.20 64.20 64.20 64.20 0.1K
10:38 64.21 64.21 64.21 64.21 0.4K
10:39 64.21 64.28 64.21 64.28 0.7K
10:40 64.28 64.28 64.28 64.28 0.4K
10:41 64.28 64.28 64.28 64.28 0.1K
10:42 64.28 64.28 64.28 64.28 0.1K
10:43 64.50 64.52 64.50 64.52 6.3K
10:44 64.51 64.51 64.49 64.49 0.8K
10:45 64.50 64.53 64.42 64.42 3.7K
10:46 64.31 64.31 64.31 64.31 0.4K
10:47 64.31 64.31 64.31 64.31 0.0K
10:48 64.31 64.31 64.31 64.31 0.1K
10:49 64.31 64.36 64.31 64.36 0.6K
10:50 64.26 64.26 64.06 64.06 2.6K
10:51 64.06 64.06 63.88 63.88 1.3K
10:52 64.24 64.24 64.24 64.24 0.1K
10:53 64.01 64.01 63.99 63.99 0.3K
10:54 63.99 64.13 63.98 63.98 0.4K
10:55 63.98 63.98 63.91 63.91 1.1K
10:56 63.63 63.69 63.63 63.69 1.3K
10:57 63.69 63.69 63.69 63.69 0.0K
10:58 63.60 63.60 63.60 63.60 0.1K
10:59 63.80 63.80 63.80 63.80 0.2K
11:00 63.80 63.80 63.58 63.58 0.6K
11:01 63.77 63.77 63.64 63.64 1.0K
11:02 63.64 63.64 63.64 63.64 0.0K
11:03 63.64 63.64 63.64 63.64 0.1K
11:04 63.64 63.65 63.64 63.65 0.2K
11:05 63.65 63.65 63.65 63.65 0.2K
11:06 63.66 63.92 63.66 63.73 0.9K
11:07 63.73 63.74 63.73 63.74 0.3K
11:08 63.74 63.74 63.74 63.74 0.1K
11:09 63.74 63.74 63.74 63.74 0.0K
11:10 63.74 63.74 63.74 63.74 0.1K
11:11 63.73 63.73 63.73 63.73 0.3K
11:12 63.73 63.73 63.73 63.73 0.0K
11:13 63.73 63.77 63.73 63.77 0.1K
11:14 63.77 63.77 63.77 63.77 0.1K
11:15 63.77 63.77 63.77 63.77 0.1K
11:16 63.77 63.77 63.76 63.76 0.1K
11:17 63.76 63.76 63.76 63.76 0.1K
11:18 63.74 63.74 63.57 63.57 0.7K
11:19 63.57 63.57 63.57 63.57 0.0K
11:20 63.78 63.78 63.78 63.78 0.2K
11:21 63.78 63.78 63.78 63.78 0.0K
11:22 63.73 63.87 63.73 63.87 0.3K
11:23 63.87 63.87 63.87 63.87 0.1K
11:24 63.87 63.87 63.87 63.87 0.0K
11:25 63.87 63.87 63.87 63.87 0.1K
11:26 63.87 63.87 63.70 63.70 0.6K
11:27 63.70 63.70 63.70 63.70 0.1K
11:28 63.70 63.70 63.70 63.70 0.2K
11:29 63.70 63.70 63.70 63.70 0.2K
11:30 63.70 63.85 63.70 63.82 2.6K
11:31 63.86 63.86 63.80 63.80 1.4K
11:32 63.80 63.80 63.65 63.65 0.1K
11:33 63.65 63.65 63.65 63.65 0.1K
11:34 63.65 63.77 63.65 63.77 0.3K
11:35 63.77 63.77 63.77 63.77 0.1K
11:36 63.77 63.77 63.60 63.60 0.9K
11:37 63.51 63.51 63.51 63.51 0.1K
11:38 63.51 63.51 63.51 63.51 0.1K
11:39 63.51 63.51 63.51 63.51 0.1K
11:40 63.60 63.60 63.60 63.60 0.2K
11:41 63.60 63.60 63.60 63.60 0.1K
11:42 63.60 63.60 63.57 63.57 0.3K
11:43 63.61 63.61 63.61 63.61 0.1K
11:44 63.61 63.61 63.61 63.61 0.1K
11:45 63.61 63.61 63.61 63.61 0.3K
11:46 63.60 63.60 63.60 63.60 0.2K
11:47 63.54 63.54 63.54 63.54 0.3K
11:48 63.54 63.54 63.54 63.54 0.0K
11:49 63.54 63.54 63.54 63.54 0.1K
11:50 63.54 63.54 63.54 63.54 0.0K
11:51 63.54 63.54 63.54 63.54 0.0K
11:52 63.54 63.54 63.54 63.54 0.1K
11:53 63.62 63.62 63.62 63.62 2.0K
11:54 63.62 63.62 63.59 63.59 0.2K
11:55 63.66 63.66 63.66 63.66 1.1K
11:56 63.66 63.71 63.66 63.70 0.5K
11:57 63.70 63.70 63.70 63.70 0.6K
11:58 63.70 63.70 63.70 63.70 0.2K
11:59 63.70 63.70 63.68 63.68 1.4K
12:00 63.68 63.77 63.68 63.77 1.0K
12:01 63.69 63.80 63.69 63.80 1.1K
12:02 63.71 63.71 63.71 63.71 0.3K
12:03 63.71 63.71 63.71 63.71 0.0K
12:04 63.71 63.71 63.66 63.66 1.2K
12:05 63.66 63.72 63.66 63.72 0.5K
12:06 63.72 63.72 63.72 63.72 0.0K
12:07 63.72 63.72 63.72 63.72 0.0K
12:08 63.55 63.55 63.55 63.55 0.2K
12:09 63.55 63.55 63.55 63.55 0.1K
12:10 63.59 63.59 63.59 63.59 0.3K
12:11 63.59 63.59 63.59 63.59 0.0K
12:12 63.59 63.59 63.59 63.59 0.3K
12:13 63.59 63.59 63.59 63.59 0.1K
12:14 63.59 63.59 63.59 63.59 0.3K
12:15 63.58 63.58 63.58 63.58 2.7K
12:16 63.58 63.72 63.58 63.72 0.6K
12:17 63.72 63.72 63.72 63.72 0.1K
12:18 63.82 63.92 63.82 63.92 2.1K
12:19 63.92 63.92 63.92 63.92 0.1K
12:20 63.92 63.92 63.92 63.92 0.0K
12:21 63.92 63.92 63.92 63.92 0.1K
12:22 63.96 64.03 63.96 64.03 0.4K
12:23 64.03 64.09 64.03 64.09 0.7K
12:24 64.09 64.09 64.09 64.09 0.1K
12:25 64.09 64.09 63.95 63.95 0.2K
12:26 63.95 63.96 63.95 63.96 0.1K
12:27 63.96 63.96 63.96 63.96 0.0K
12:28 63.96 63.96 63.87 63.87 0.1K
12:29 63.87 64.08 63.87 64.08 0.3K
12:30 64.08 64.08 64.08 64.08 0.0K
12:31 64.08 64.08 64.04 64.04 0.5K
12:32 64.04 64.04 64.04 64.04 0.0K
12:33 64.04 64.04 64.04 64.04 0.0K
12:34 64.04 64.04 64.04 64.04 0.1K
12:35 64.04 64.04 64.04 64.04 0.0K
12:36 64.04 64.04 64.02 64.02 0.1K
12:37 64.02 64.02 64.02 64.02 0.0K
12:38 64.02 64.02 64.02 64.02 0.0K
12:39 64.02 64.02 63.90 63.90 0.2K
12:40 63.90 63.90 63.90 63.90 0.1K
12:41 64.03 64.03 64.03 64.03 0.1K
12:42 64.03 64.03 64.03 64.03 0.0K
12:43 64.03 64.03 64.03 64.03 0.0K
12:44 64.03 64.03 64.03 64.03 0.1K
12:45 64.03 64.05 64.03 64.05 0.2K
12:46 63.91 63.91 63.91 63.91 0.4K
12:47 63.91 63.91 63.91 63.91 0.0K
12:48 63.91 63.91 63.91 63.91 0.0K
12:49 63.91 63.91 63.91 63.91 0.2K
12:50 64.02 64.08 64.02 64.08 1.4K
12:51 64.08 64.08 64.08 64.08 0.1K
12:52 64.06 64.06 64.06 64.06 0.6K
12:53 64.06 64.09 64.06 64.09 0.2K
12:54 64.09 64.18 64.09 64.18 0.4K
12:55 64.18 64.18 64.18 64.18 0.1K
12:56 64.18 64.18 64.10 64.10 0.4K
12:57 64.10 64.10 64.10 64.10 0.0K
12:58 64.10 64.10 64.10 64.10 0.1K
12:59 64.10 64.16 64.04 64.04 0.2K
13:00 64.04 64.10 64.04 64.10 1.1K
13:01 64.08 64.15 64.08 64.15 0.8K
13:02 64.15 64.33 64.15 64.33 0.5K
13:03 64.33 64.33 64.33 64.33 0.0K
13:04 64.29 64.29 64.18 64.18 0.3K
13:05 64.18 64.18 64.15 64.15 0.3K
13:06 64.15 64.23 64.15 64.15 0.5K
13:07 64.15 64.15 64.15 64.15 0.0K
13:08 64.15 64.21 64.15 64.21 0.1K
13:09 64.21 64.21 64.15 64.15 0.2K
13:10 64.15 64.15 63.99 63.99 1.5K
13:11 63.99 63.99 63.99 63.99 0.0K
13:12 63.99 64.15 63.99 64.15 0.4K
13:13 64.15 64.15 64.15 64.15 0.0K
13:14 64.15 64.15 64.14 64.14 0.3K
13:15 64.14 64.14 64.14 64.14 0.1K
13:16 64.14 64.14 64.14 64.14 0.1K
13:17 64.13 64.13 64.13 64.13 0.1K
13:18 64.13 64.13 64.13 64.13 0.0K
13:19 64.13 64.13 64.04 64.04 0.1K
13:20 64.04 64.04 64.02 64.02 0.3K
13:21 64.02 64.02 64.02 64.02 0.0K
13:22 64.02 64.02 64.02 64.02 0.0K
13:23 64.02 64.02 64.00 64.00 0.2K
13:24 64.00 64.03 64.00 64.01 0.2K
13:25 64.01 64.01 64.01 64.01 0.2K
13:26 64.01 64.07 64.01 64.07 0.4K
13:27 64.07 64.16 64.07 64.16 1.5K
13:28 64.27 64.27 64.27 64.27 0.5K
13:29 64.30 64.30 64.30 64.30 0.5K
13:30 64.30 64.30 64.24 64.24 0.2K
13:31 64.24 64.24 64.24 64.24 0.0K
13:32 64.24 64.30 64.24 64.30 0.1K
13:33 64.30 64.30 64.30 64.30 0.0K
13:34 64.30 64.30 64.30 64.30 0.3K
13:35 64.30 64.39 64.30 64.39 2.3K
13:36 64.39 64.49 64.33 64.33 4.0K
13:37 64.31 64.33 64.31 64.33 0.4K
13:38 64.33 64.41 64.33 64.41 0.5K
13:39 64.41 64.41 64.33 64.41 1.5K
13:40 64.41 64.61 64.41 64.61 0.6K
13:41 64.61 64.61 64.59 64.59 0.6K
13:42 64.59 64.70 64.59 64.70 0.5K
13:43 64.70 64.72 64.67 64.72 0.8K
13:44 64.72 64.73 64.72 64.73 0.2K
13:45 64.83 64.83 64.79 64.79 4.0K
13:46 64.83 64.85 64.79 64.79 1.0K
13:47 64.79 64.87 64.79 64.79 0.4K
13:48 64.90 64.94 64.89 64.94 4.2K
13:49 64.94 64.95 64.85 64.85 0.5K
13:50 64.85 64.85 64.85 64.85 0.9K
13:51 64.85 65.04 64.85 65.04 4.0K
13:52 65.03 65.03 64.88 64.88 3.6K
13:53 64.88 64.97 64.88 64.97 1.3K
13:54 64.97 65.05 64.90 64.90 1.7K
13:55 65.01 65.07 65.01 65.07 1.2K
13:56 65.04 65.04 65.04 65.04 0.9K
13:57 64.98 65.02 64.98 65.02 1.4K
13:58 65.02 65.02 65.00 65.00 1.7K
13:59 65.00 65.00 64.97 64.97 0.9K
14:00 64.97 65.20 64.97 65.20 0.7K
14:01 65.20 65.20 65.12 65.20 0.8K
14:02 65.19 65.19 65.19 65.19 0.6K
14:03 65.19 65.19 65.19 65.19 0.0K
14:04 65.20 65.20 65.06 65.06 0.7K
14:05 65.06 65.20 65.06 65.11 3.4K
14:06 65.11 65.11 65.11 65.11 0.3K
14:07 65.11 65.11 65.06 65.06 0.8K
14:08 65.06 65.25 65.06 65.25 1.4K
14:09 65.25 65.25 65.13 65.19 0.8K
14:10 65.19 65.19 65.13 65.19 1.0K
14:11 65.19 65.22 65.14 65.14 0.2K
14:12 65.14 65.14 65.14 65.14 0.1K
14:13 65.14 65.14 65.14 65.14 0.3K
14:14 65.14 65.14 65.14 65.14 0.3K
14:15 65.08 65.31 65.08 65.31 6.8K
14:16 65.31 65.43 65.31 65.43 1.3K
14:17 65.32 65.32 65.22 65.22 2.7K
14:18 65.22 65.22 65.09 65.09 0.7K
14:19 65.09 65.09 65.03 65.03 1.4K
14:20 65.03 65.03 65.03 65.03 0.4K
14:21 65.03 65.15 65.03 65.15 0.7K
14:22 65.15 65.26 65.11 65.24 0.7K
14:23 65.34 65.34 65.21 65.21 1.5K
14:24 65.21 65.21 65.20 65.20 0.5K
14:25 65.27 65.27 65.23 65.23 0.7K
14:26 65.23 65.25 65.23 65.25 0.9K
14:27 65.19 65.19 65.19 65.19 0.2K
14:28 65.19 65.24 65.19 65.24 0.3K
14:29 65.24 65.24 65.24 65.24 0.2K
14:30 65.24 65.25 65.20 65.25 0.8K
14:31 65.24 65.24 65.19 65.19 0.5K
14:32 65.19 65.29 65.19 65.29 0.3K
14:33 65.29 65.29 65.29 65.29 0.2K
14:34 65.29 65.29 65.29 65.29 0.3K
14:35 65.29 65.29 65.23 65.28 1.5K
14:36 65.28 65.34 65.28 65.34 0.1K
14:37 65.34 65.38 65.34 65.38 0.7K
14:38 65.38 65.38 65.34 65.34 6.3K
14:39 65.34 65.34 65.27 65.27 3.4K
14:40 65.27 65.27 65.27 65.27 0.1K
14:41 65.27 65.33 65.27 65.33 0.9K
14:42 65.33 65.33 65.32 65.32 0.2K
14:43 65.32 65.32 65.32 65.32 0.7K
14:44 65.32 65.32 65.31 65.31 0.1K
14:45 65.31 65.35 65.31 65.35 0.5K
14:46 65.27 65.27 65.27 65.27 2.1K
14:47 65.27 65.27 65.27 65.27 0.2K
14:48 65.20 65.23 65.20 65.23 1.5K
14:49 65.23 65.26 65.20 65.26 2.6K
14:50 65.17 65.21 65.17 65.21 0.9K
14:51 65.21 65.21 65.11 65.11 0.5K
14:52 65.11 65.13 65.11 65.13 0.2K
14:53 65.11 65.11 65.04 65.04 1.4K
14:54 65.04 65.04 65.04 65.04 0.1K
14:55 65.00 65.00 65.00 65.00 0.2K
14:56 65.04 65.04 64.97 64.97 1.2K
14:57 65.03 65.08 65.03 65.08 1.0K
14:58 64.99 65.09 64.99 65.00 2.1K
14:59 65.00 65.00 64.91 64.91 0.4K
15:00 64.92 64.92 64.90 64.90 0.7K
15:01 64.90 64.90 64.90 64.90 0.0K
15:02 64.90 64.90 64.90 64.90 0.1K
15:03 64.90 64.90 64.83 64.83 0.6K
15:04 64.83 64.96 64.82 64.96 0.7K
15:05 64.96 64.96 64.90 64.90 0.1K
15:06 64.90 64.90 64.89 64.89 0.6K
15:07 64.89 64.89 64.89 64.89 0.1K
15:08 64.89 64.89 64.89 64.89 0.2K
15:09 64.96 64.96 64.89 64.89 0.3K
15:10 64.89 64.89 64.89 64.89 0.5K
15:11 64.89 64.89 64.89 64.89 0.4K
15:12 64.89 64.89 64.89 64.89 0.1K
15:13 64.88 64.94 64.88 64.94 0.5K
15:14 64.85 64.92 64.82 64.92 2.6K
15:15 64.87 64.91 64.87 64.91 1.6K
15:16 64.91 64.91 64.84 64.88 1.0K
15:17 64.88 64.88 64.84 64.84 0.4K
15:18 64.95 65.07 64.95 65.07 1.3K
15:19 64.98 64.98 64.94 64.94 0.5K
15:20 64.93 64.93 64.93 64.93 0.7K
15:21 64.93 64.97 64.93 64.97 0.4K
15:22 64.97 64.97 64.94 64.96 1.4K
15:23 64.96 65.00 64.96 65.00 0.3K
15:24 65.00 65.01 64.95 64.95 4.5K
15:25 65.10 65.15 65.04 65.15 3.3K
15:26 65.15 65.19 65.12 65.19 0.6K
15:27 65.10 65.18 65.10 65.18 0.4K
15:28 65.18 65.18 65.18 65.18 0.6K
15:29 65.18 65.18 65.02 65.02 2.3K
15:30 65.06 65.10 65.05 65.10 2.4K
15:31 65.05 65.05 64.99 64.99 0.8K
15:32 64.99 65.11 64.99 65.11 0.3K
15:33 65.11 65.11 65.03 65.03 0.2K
15:34 65.05 65.06 65.01 65.01 1.2K
15:35 65.01 65.01 65.01 65.01 0.0K
15:36 65.01 65.01 65.01 65.01 0.5K
15:37 65.01 65.05 65.01 65.05 0.5K
15:38 65.05 65.05 64.96 65.03 5.9K
15:39 65.03 65.03 64.79 64.85 2.1K
15:40 64.85 64.85 64.68 64.68 2.1K
15:41 64.53 64.63 64.53 64.63 0.9K
15:42 64.57 64.57 64.57 64.57 2.1K
15:43 64.57 64.57 64.52 64.54 1.1K
15:44 64.54 64.54 64.47 64.47 1.9K
15:45 64.47 64.48 64.41 64.41 2.8K
15:46 64.38 64.52 64.38 64.52 2.1K
15:47 64.58 64.58 64.46 64.46 2.0K
15:48 64.49 64.57 64.49 64.52 2.2K
15:49 64.54 64.63 64.54 64.63 2.1K
15:50 64.72 64.80 64.64 64.80 1.6K
15:51 64.73 64.73 64.73 64.73 2.4K
15:52 64.75 64.79 64.74 64.79 15.2K
15:53 64.77 64.84 64.77 64.81 2.8K
15:54 64.87 64.87 64.77 64.78 8.4K
15:55 64.73 64.76 64.72 64.76 4.3K
15:56 64.64 64.71 64.60 64.71 7.7K
15:57 64.70 64.71 64.68 64.68 12.0K
15:58 64.70 64.71 64.69 64.71 8.0K
15:59 64.71 64.78 64.71 64.77 18.9K
16:00 64.78 64.79 64.71 64.71 105.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据