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 64.56 64.56 64.26 64.56 3.0K
09:32 64.56 64.56 64.56 64.56 0.5K
09:33 64.56 64.56 64.56 64.56 0.0K
09:34 64.56 64.56 64.56 64.56 0.2K
09:35 64.56 64.56 64.56 64.56 0.0K
09:36 64.56 64.56 64.56 64.56 0.0K
09:37 64.56 64.56 64.56 64.56 0.0K
09:38 64.56 64.56 64.56 64.56 0.0K
09:39 64.56 64.56 64.32 64.32 0.1K
09:40 64.32 64.32 64.32 64.32 0.1K
09:41 64.51 64.51 64.32 64.32 3.0K
09:42 64.32 64.38 64.32 64.38 0.1K
09:43 64.38 64.38 64.38 64.38 0.0K
09:44 64.38 64.38 64.38 64.38 0.0K
09:45 64.38 64.38 64.00 64.00 1.3K
09:46 64.00 64.20 64.00 64.20 1.0K
09:47 64.20 64.20 64.20 64.20 0.4K
09:48 64.20 64.20 64.20 64.20 0.1K
09:49 64.20 64.20 64.20 64.20 0.1K
09:50 64.20 64.20 64.20 64.20 0.1K
09:51 64.20 64.20 64.20 64.20 0.2K
09:52 64.16 64.16 64.16 64.16 0.2K
09:53 64.16 64.18 64.16 64.18 1.6K
09:54 64.18 64.18 63.96 63.96 2.2K
09:55 63.96 64.00 63.96 64.00 0.8K
09:56 63.83 63.83 63.83 63.83 0.2K
09:57 63.99 63.99 63.99 63.99 0.7K
09:58 63.88 63.88 63.88 63.88 0.5K
09:59 63.88 63.88 63.88 63.88 0.1K
10:00 63.88 63.88 63.88 63.88 0.6K
10:01 63.88 63.88 63.73 63.73 4.1K
10:02 63.73 63.73 63.69 63.69 0.1K
10:03 63.69 63.69 63.69 63.69 0.0K
10:04 63.69 63.69 63.69 63.69 0.2K
10:05 64.00 64.00 64.00 64.00 1.5K
10:06 64.00 64.14 64.00 64.14 0.5K
10:07 64.14 64.14 64.14 64.14 0.0K
10:08 64.14 64.14 64.14 64.14 0.0K
10:09 64.14 64.31 64.14 64.31 0.3K
10:10 64.31 64.31 64.31 64.31 0.1K
10:11 64.31 64.31 64.31 64.31 0.5K
10:12 64.40 64.40 64.22 64.22 2.4K
10:13 64.22 64.23 64.22 64.23 0.1K
10:14 64.23 64.23 64.23 64.23 0.1K
10:15 64.45 64.45 64.45 64.45 0.2K
10:16 64.44 64.45 64.44 64.45 0.4K
10:17 64.45 64.45 64.45 64.45 0.0K
10:18 64.45 64.45 64.45 64.45 0.3K
10:19 64.34 64.34 64.34 64.34 0.3K
10:20 64.34 64.43 64.34 64.43 0.3K
10:21 64.43 64.52 64.43 64.44 1.3K
10:22 64.44 64.44 64.44 64.44 0.0K
10:23 64.44 64.44 64.44 64.44 0.1K
10:24 64.44 64.44 64.34 64.43 0.3K
10:25 64.43 64.54 64.43 64.54 1.0K
10:26 64.54 64.54 64.54 64.54 0.1K
10:27 64.54 64.89 64.54 64.89 0.7K
10:28 64.89 64.89 64.89 64.89 0.1K
10:29 64.89 65.00 64.89 64.96 3.5K
10:30 64.96 64.96 64.96 64.96 0.1K
10:31 64.89 64.92 64.89 64.92 2.4K
10:32 64.92 64.93 64.92 64.92 1.2K
10:33 64.92 65.01 64.92 65.01 0.2K
10:34 65.01 65.01 65.01 65.01 0.1K
10:35 65.01 65.01 65.01 65.01 0.1K
10:36 65.01 65.01 64.77 64.77 0.9K
10:37 64.77 64.77 64.77 64.77 0.0K
10:38 64.77 64.77 64.66 64.66 0.2K
10:39 64.66 64.76 64.66 64.76 0.3K
10:40 64.76 64.76 64.72 64.72 0.4K
10:41 64.72 64.79 64.72 64.79 0.5K
10:42 64.79 64.79 64.79 64.79 0.2K
10:43 64.79 64.79 64.79 64.79 0.1K
10:44 64.79 64.79 64.63 64.77 0.4K
10:45 64.77 64.77 64.76 64.76 0.4K
10:46 64.97 64.97 64.97 64.97 1.4K
10:47 64.97 64.97 64.97 64.97 0.1K
10:48 64.97 64.97 64.85 64.85 0.4K
10:49 64.95 64.95 64.74 64.74 0.6K
10:50 64.74 64.74 64.74 64.74 0.0K
10:51 64.74 64.98 64.74 64.98 2.5K
10:52 64.98 64.98 64.93 64.93 0.3K
10:53 64.92 64.92 64.68 64.68 1.9K
10:54 64.68 64.68 64.68 64.68 0.1K
10:55 64.64 64.64 64.64 64.64 0.2K
10:56 64.64 64.64 64.63 64.63 0.1K
10:57 64.69 64.72 64.69 64.72 0.8K
10:58 64.72 64.72 64.70 64.70 0.2K
10:59 64.70 64.71 64.70 64.71 0.3K
11:00 64.71 64.74 64.71 64.74 0.6K
11:01 64.74 64.74 64.60 64.60 1.9K
11:02 64.66 64.66 64.66 64.66 0.4K
11:03 64.66 64.66 64.66 64.66 0.2K
11:04 64.57 64.57 64.52 64.52 9.1K
11:05 64.52 64.53 64.52 64.53 0.2K
11:06 64.53 64.60 64.53 64.60 0.4K
11:07 64.52 64.52 64.52 64.52 2.5K
11:08 64.52 64.56 64.48 64.48 0.8K
11:09 64.48 64.48 64.48 64.48 0.9K
11:10 64.48 64.65 64.48 64.65 0.1K
11:11 64.65 64.65 64.63 64.63 0.5K
11:12 64.63 64.63 64.52 64.52 0.4K
11:13 64.52 64.52 64.52 64.52 0.1K
11:14 64.52 64.64 64.52 64.64 0.6K
11:15 64.64 64.64 64.64 64.64 0.2K
11:16 64.64 64.64 64.64 64.64 0.1K
11:17 64.64 64.64 64.63 64.63 0.2K
11:18 64.63 64.63 64.60 64.60 0.5K
11:19 64.60 64.60 64.60 64.60 0.4K
11:20 64.60 64.60 64.58 64.58 0.4K
11:21 64.58 64.58 64.58 64.58 0.2K
11:22 64.58 64.58 64.58 64.58 0.4K
11:23 64.58 64.60 64.58 64.60 0.5K
11:24 64.60 64.60 64.54 64.54 1.3K
11:25 64.54 64.54 64.54 64.54 0.2K
11:26 64.54 64.60 64.54 64.60 0.2K
11:27 64.60 64.71 64.60 64.71 3.1K
11:28 64.72 64.72 64.72 64.72 0.6K
11:29 64.72 64.89 64.72 64.89 1.6K
11:30 64.89 64.89 64.89 64.89 0.3K
11:31 64.89 64.99 64.72 64.72 11.1K
11:32 64.89 64.89 64.89 64.89 0.2K
11:33 64.89 64.89 64.88 64.88 0.6K
11:34 64.88 64.88 64.72 64.72 0.7K
11:35 64.72 64.84 64.72 64.84 0.8K
11:36 64.84 64.92 64.84 64.92 1.0K
11:37 64.92 64.92 64.85 64.85 3.0K
11:38 64.85 64.85 64.85 64.85 0.3K
11:39 64.85 64.91 64.85 64.91 0.8K
11:40 64.91 64.91 64.91 64.91 0.4K
11:41 64.94 64.96 64.94 64.96 0.5K
11:42 64.96 64.96 64.90 64.90 1.7K
11:43 64.90 64.93 64.90 64.93 1.2K
11:44 64.93 64.99 64.93 64.99 0.8K
11:45 64.99 65.00 64.91 65.00 0.3K
11:46 65.00 65.00 65.00 65.00 0.2K
11:47 65.00 65.00 65.00 65.00 0.2K
11:48 65.00 65.00 64.95 64.95 0.3K
11:49 64.95 64.95 64.69 64.69 2.3K
11:50 64.69 64.69 64.53 64.57 1.3K
11:51 64.57 64.57 64.57 64.57 0.2K
11:52 64.57 64.66 64.56 64.56 0.6K
11:53 64.56 64.56 64.56 64.56 0.0K
11:54 64.56 64.56 64.56 64.56 0.1K
11:55 64.56 64.56 64.56 64.56 0.2K
11:56 64.58 64.58 64.58 64.58 0.3K
11:57 64.58 64.58 64.58 64.58 0.3K
11:58 64.58 64.58 64.58 64.58 0.2K
11:59 64.58 64.74 64.58 64.74 0.6K
12:00 64.74 64.74 64.74 64.74 0.3K
12:01 64.74 64.76 64.71 64.76 4.4K
12:02 64.76 64.76 64.76 64.76 0.1K
12:03 64.76 64.76 64.76 64.76 0.3K
12:04 64.76 64.94 64.76 64.85 0.9K
12:05 64.85 65.00 64.85 65.00 0.2K
12:06 64.94 64.94 64.80 64.80 1.9K
12:07 64.80 64.82 64.80 64.82 0.2K
12:08 64.82 64.82 64.82 64.82 0.1K
12:09 64.82 64.82 64.82 64.82 0.4K
12:10 64.79 64.81 64.79 64.81 0.5K
12:11 64.81 64.81 64.81 64.81 0.0K
12:12 64.81 64.81 64.81 64.81 0.0K
12:13 64.81 64.87 64.81 64.87 0.4K
12:14 64.87 64.87 64.87 64.87 0.1K
12:15 64.87 64.87 64.87 64.87 0.5K
12:16 64.88 64.93 64.88 64.93 1.2K
12:17 64.93 65.00 64.93 65.00 0.2K
12:18 65.00 65.00 65.00 65.00 0.3K
12:19 65.00 65.00 64.96 64.97 3.5K
12:20 64.97 64.97 64.95 64.97 0.8K
12:21 64.97 64.97 64.97 64.97 0.1K
12:22 64.97 65.00 64.97 65.00 0.5K
12:23 65.00 65.00 65.00 65.00 2.2K
12:24 65.00 65.00 65.00 65.00 0.0K
12:25 65.00 65.19 65.00 65.19 0.2K
12:26 65.01 65.01 65.01 65.01 0.1K
12:27 65.01 65.19 65.01 65.19 0.6K
12:28 65.19 65.19 65.19 65.19 0.0K
12:29 65.19 65.21 65.19 65.21 0.1K
12:30 65.21 65.21 65.21 65.21 0.1K
12:31 65.21 65.21 65.20 65.20 1.2K
12:32 65.20 65.28 65.20 65.28 0.6K
12:33 65.21 65.21 65.13 65.13 1.5K
12:34 65.13 65.13 65.13 65.13 0.0K
12:35 65.16 65.16 65.16 65.16 0.1K
12:36 65.16 65.16 65.16 65.16 0.1K
12:37 65.16 65.16 65.11 65.11 0.7K
12:38 65.16 65.16 65.16 65.16 0.4K
12:39 65.16 65.18 65.16 65.18 0.2K
12:40 65.18 65.18 65.18 65.18 0.1K
12:41 65.18 65.24 65.18 65.24 0.2K
12:42 65.24 65.24 65.24 65.24 0.1K
12:43 65.24 65.24 65.18 65.18 0.5K
12:44 65.18 65.18 65.18 65.18 0.1K
12:45 65.18 65.18 65.18 65.18 0.0K
12:46 65.18 65.18 65.18 65.18 0.1K
12:47 65.18 65.28 65.18 65.28 2.0K
12:48 65.28 65.39 65.28 65.39 1.9K
12:49 65.39 65.39 65.30 65.30 0.2K
12:50 65.30 65.30 65.30 65.30 0.3K
12:51 65.13 65.13 65.13 65.13 2.4K
12:52 65.13 65.13 65.13 65.13 0.1K
12:53 65.13 65.13 65.13 65.13 0.0K
12:54 65.13 65.13 65.13 65.13 0.0K
12:55 65.13 65.13 65.13 65.13 0.1K
12:56 65.13 65.19 65.13 65.13 1.0K
12:57 65.13 65.13 65.13 65.13 0.1K
12:58 65.13 65.13 65.13 65.13 0.0K
12:59 65.13 65.13 65.13 65.13 0.0K
13:00 65.13 65.13 65.13 65.13 0.4K
13:01 65.13 65.13 65.13 65.13 0.1K
13:02 65.13 65.13 65.13 65.13 0.1K
13:03 65.13 65.13 65.13 65.13 0.1K
13:04 65.13 65.13 65.13 65.13 0.3K
13:05 65.13 65.13 65.13 65.13 5.7K
13:06 65.14 65.14 65.14 65.14 1.2K
13:07 65.14 65.14 65.14 65.14 0.0K
13:08 65.14 65.14 65.14 65.14 0.0K
13:09 65.14 65.14 65.14 65.14 0.0K
13:10 65.09 65.13 65.09 65.13 0.3K
13:11 65.13 65.13 65.13 65.13 0.1K
13:12 65.13 65.13 65.13 65.13 0.1K
13:13 65.13 65.13 65.08 65.10 1.9K
13:14 65.10 65.10 65.02 65.02 1.9K
13:15 65.02 65.02 65.02 65.02 0.2K
13:16 65.02 65.05 65.02 65.05 0.4K
13:17 65.00 65.11 65.00 65.08 5.0K
13:18 65.08 65.08 65.04 65.04 0.2K
13:19 65.04 65.04 65.04 65.04 0.1K
13:20 65.04 65.04 65.03 65.03 1.3K
13:21 65.02 65.02 65.01 65.01 1.5K
13:22 64.90 64.90 64.82 64.82 1.1K
13:23 64.85 65.00 64.81 65.00 2.4K
13:24 64.91 64.91 64.91 64.91 1.3K
13:25 64.83 64.83 64.83 64.83 0.9K
13:26 64.83 64.83 64.71 64.71 1.1K
13:27 64.71 64.74 64.71 64.74 0.3K
13:28 64.74 64.74 64.74 64.74 0.1K
13:29 64.61 64.78 64.61 64.78 3.8K
13:30 64.78 64.78 64.74 64.74 0.2K
13:31 64.74 64.74 64.65 64.65 1.1K
13:32 64.65 64.65 64.65 64.65 0.3K
13:33 64.65 64.65 64.65 64.65 0.1K
13:34 64.65 64.65 64.65 64.65 0.4K
13:35 64.65 64.65 64.29 64.29 9.9K
13:36 64.20 64.62 64.20 64.53 8.3K
13:37 64.53 64.53 64.47 64.47 1.8K
13:38 64.47 64.47 64.47 64.47 0.0K
13:39 64.47 64.47 64.47 64.47 0.0K
13:40 64.47 64.47 64.36 64.36 1.1K
13:41 64.36 64.36 64.36 64.36 0.4K
13:42 64.36 64.36 64.36 64.36 0.3K
13:43 64.36 64.49 64.36 64.49 0.1K
13:44 64.42 64.42 64.42 64.42 0.3K
13:45 64.42 64.42 64.42 64.42 0.1K
13:46 64.42 64.47 64.42 64.47 0.3K
13:47 64.47 64.48 64.38 64.38 2.2K
13:48 64.38 64.56 64.38 64.56 1.0K
13:49 64.56 64.56 64.56 64.56 0.1K
13:50 64.56 64.70 64.54 64.54 13.5K
13:51 64.54 64.54 64.54 64.54 0.1K
13:52 64.66 64.91 64.66 64.74 11.4K
13:53 64.74 64.80 64.74 64.75 2.3K
13:54 64.66 64.66 64.48 64.48 2.7K
13:55 64.48 64.48 64.48 64.48 0.2K
13:56 64.48 64.48 64.48 64.48 0.1K
13:57 64.48 64.48 64.48 64.48 0.1K
13:58 64.48 64.48 64.48 64.48 0.3K
13:59 64.48 64.48 64.37 64.37 1.1K
14:00 64.37 64.37 64.37 64.37 0.1K
14:01 64.37 64.37 64.37 64.37 0.3K
14:02 64.43 64.53 64.31 64.53 3.2K
14:03 64.53 64.55 64.48 64.48 2.4K
14:04 64.48 64.64 64.45 64.64 2.5K
14:05 64.64 64.64 64.41 64.43 1.0K
14:06 64.43 64.43 64.43 64.43 0.2K
14:07 64.36 64.38 64.36 64.38 1.3K
14:08 64.38 64.52 64.38 64.52 1.0K
14:09 64.52 64.52 64.36 64.36 1.9K
14:10 64.41 64.41 64.40 64.40 0.7K
14:11 64.40 64.41 64.40 64.41 0.5K
14:12 64.41 64.47 64.41 64.47 1.1K
14:13 64.47 64.54 64.47 64.54 0.8K
14:14 64.54 64.54 64.54 64.54 0.2K
14:15 64.54 64.74 64.54 64.73 0.8K
14:16 64.68 64.70 64.59 64.59 0.6K
14:17 64.59 64.60 64.59 64.60 0.5K
14:18 64.60 64.60 64.60 64.60 0.3K
14:19 64.60 64.60 64.49 64.50 3.7K
14:20 64.47 64.47 64.47 64.47 0.5K
14:21 64.47 64.47 64.47 64.47 0.7K
14:22 64.47 64.47 64.47 64.47 0.2K
14:23 64.54 64.58 64.54 64.58 0.3K
14:24 64.58 64.58 64.58 64.58 0.2K
14:25 64.58 64.63 64.58 64.63 0.3K
14:26 64.63 64.81 64.63 64.81 0.3K
14:27 64.81 64.81 64.75 64.75 0.5K
14:28 64.73 64.73 64.73 64.73 0.3K
14:29 64.73 64.73 64.73 64.73 0.1K
14:30 64.73 64.84 64.73 64.84 1.5K
14:31 64.86 64.86 64.78 64.78 0.4K
14:32 64.78 64.98 64.78 64.98 1.0K
14:33 64.98 64.98 64.78 64.78 3.3K
14:34 64.78 64.87 64.77 64.87 0.6K
14:35 64.87 64.87 64.87 64.87 0.1K
14:36 64.87 64.87 64.87 64.87 0.1K
14:37 64.77 64.86 64.77 64.86 2.5K
14:38 64.79 64.82 64.79 64.82 1.4K
14:39 64.82 64.86 64.82 64.86 0.2K
14:40 64.84 64.84 64.76 64.76 2.7K
14:41 64.76 64.76 64.64 64.64 0.6K
14:42 64.64 64.64 64.64 64.64 0.0K
14:43 64.64 64.68 64.64 64.68 1.0K
14:44 64.68 64.68 64.60 64.60 0.5K
14:45 64.60 64.60 64.60 64.60 0.6K
14:46 64.60 64.60 64.60 64.60 0.6K
14:47 64.60 64.60 64.54 64.54 2.1K
14:48 64.54 64.63 64.54 64.63 1.0K
14:49 64.63 64.63 64.63 64.63 0.1K
14:50 64.63 64.63 64.63 64.63 0.1K
14:51 64.63 64.66 64.63 64.66 1.5K
14:52 64.66 64.71 64.66 64.71 1.2K
14:53 64.80 64.80 64.80 64.80 1.5K
14:54 64.80 64.80 64.67 64.74 5.3K
14:55 64.74 64.74 64.73 64.74 0.9K
14:56 64.74 64.81 64.74 64.81 0.5K
14:57 64.91 64.93 64.90 64.90 1.1K
14:58 64.90 64.93 64.80 64.93 0.8K
14:59 64.93 64.93 64.93 64.93 0.9K
15:00 64.93 64.95 64.89 64.89 1.2K
15:01 64.88 64.92 64.88 64.92 1.1K
15:02 64.92 64.92 64.88 64.88 0.7K
15:03 64.80 64.80 64.79 64.79 4.5K
15:04 64.81 64.81 64.81 64.81 0.5K
15:05 64.81 64.81 64.75 64.75 1.4K
15:06 64.75 64.82 64.74 64.74 3.9K
15:07 64.74 64.74 64.65 64.65 4.7K
15:08 64.65 64.65 64.45 64.45 1.0K
15:09 64.45 64.54 64.45 64.53 2.2K
15:10 64.53 64.53 64.53 64.53 0.1K
15:11 64.53 64.53 64.52 64.53 0.9K
15:12 64.53 64.56 64.53 64.56 0.5K
15:13 64.56 64.63 64.56 64.63 1.5K
15:14 64.71 64.71 64.66 64.66 0.6K
15:15 64.66 64.69 64.66 64.69 1.4K
15:16 64.69 64.69 64.59 64.59 2.2K
15:17 64.59 64.65 64.59 64.65 1.3K
15:18 64.65 64.70 64.65 64.70 0.4K
15:19 64.65 64.68 64.65 64.68 2.0K
15:20 64.68 64.76 64.68 64.76 1.0K
15:21 64.76 64.76 64.71 64.71 3.7K
15:22 64.72 64.76 64.72 64.76 2.1K
15:23 64.76 64.76 64.55 64.55 7.8K
15:24 64.55 64.59 64.50 64.59 2.0K
15:25 64.68 64.68 64.68 64.68 6.2K
15:26 64.63 64.63 64.58 64.58 3.7K
15:27 64.45 64.45 64.45 64.45 1.1K
15:28 64.45 64.48 64.45 64.48 0.6K
15:29 64.48 64.48 64.38 64.38 5.1K
15:30 64.49 64.56 64.49 64.56 1.3K
15:31 64.56 64.62 64.56 64.62 1.4K
15:32 64.62 64.62 64.59 64.62 0.6K
15:33 64.62 64.89 64.62 64.83 3.9K
15:34 64.83 64.83 64.81 64.81 1.1K
15:35 64.81 64.83 64.81 64.83 0.6K
15:36 64.82 64.82 64.77 64.77 7.8K
15:37 64.77 64.77 64.73 64.73 1.6K
15:38 64.76 64.78 64.73 64.73 3.1K
15:39 64.73 64.73 64.73 64.73 1.0K
15:40 64.73 64.73 64.67 64.73 1.2K
15:41 64.73 64.75 64.73 64.74 2.3K
15:42 64.75 64.78 64.75 64.75 1.6K
15:43 64.78 64.80 64.77 64.78 6.5K
15:44 64.74 64.74 64.65 64.65 5.6K
15:45 64.65 64.71 64.65 64.71 1.2K
15:46 64.71 64.72 64.71 64.72 1.3K
15:47 64.72 64.83 64.72 64.83 4.4K
15:48 64.83 64.84 64.83 64.83 2.0K
15:49 64.83 64.94 64.83 64.94 2.2K
15:50 64.94 64.94 64.89 64.89 2.2K
15:51 64.93 64.97 64.85 64.97 12.2K
15:52 64.97 64.97 64.82 64.82 6.6K
15:53 64.80 64.93 64.80 64.86 5.3K
15:54 64.86 64.86 64.78 64.81 7.5K
15:55 64.81 64.86 64.78 64.86 10.1K
15:56 64.87 64.94 64.87 64.90 10.6K
15:57 64.93 64.94 64.90 64.90 7.6K
15:58 64.92 64.96 64.92 64.94 15.4K
15:59 64.95 64.97 64.95 64.96 13.3K
16:00 64.86 65.10 64.85 64.98 161.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据