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 62.76 63.00 61.11 62.55 13.3K
09:32 62.55 63.01 62.55 63.01 1.0K
09:33 63.01 63.01 63.01 63.01 0.6K
09:34 63.39 63.49 63.39 63.49 1.6K
09:35 63.62 63.78 63.57 63.57 1.8K
09:36 63.57 63.57 63.34 63.56 1.1K
09:37 63.11 63.57 63.04 63.04 2.2K
09:38 63.04 63.04 63.03 63.03 0.3K
09:39 63.05 63.07 63.05 63.07 0.6K
09:40 63.07 63.52 63.07 63.52 1.7K
09:41 63.52 64.05 63.52 64.05 2.0K
09:42 63.74 63.74 63.74 63.74 0.3K
09:43 64.04 64.19 64.03 64.19 3.1K
09:44 64.34 64.34 64.18 64.18 3.7K
09:45 64.18 64.18 64.01 64.01 1.7K
09:46 64.01 64.01 63.83 63.83 1.1K
09:47 63.98 63.98 63.87 63.87 2.4K
09:48 63.73 63.73 63.73 63.73 3.1K
09:49 63.73 63.73 63.73 63.73 0.2K
09:50 63.73 63.73 63.58 63.58 1.2K
09:51 63.58 63.58 63.49 63.50 0.5K
09:52 63.50 63.50 63.50 63.50 0.1K
09:53 63.50 63.50 63.50 63.50 0.0K
09:54 63.50 63.68 63.50 63.68 0.1K
09:55 63.68 63.68 63.68 63.68 0.1K
09:56 63.68 63.73 63.68 63.73 1.0K
09:57 63.85 63.85 63.85 63.85 0.7K
09:58 63.85 64.00 63.85 64.00 0.8K
09:59 64.00 64.00 64.00 64.00 0.3K
10:00 63.84 63.84 63.84 63.84 0.4K
10:01 63.84 63.90 63.84 63.87 0.3K
10:02 64.08 64.08 63.55 63.55 4.8K
10:03 63.56 63.70 63.55 63.70 6.1K
10:04 63.70 63.70 63.70 63.70 0.4K
10:05 63.70 63.70 63.61 63.61 1.2K
10:06 63.61 63.61 63.51 63.51 5.0K
10:07 63.61 63.61 63.58 63.58 4.8K
10:08 63.58 63.74 63.58 63.74 1.8K
10:09 63.74 63.85 63.74 63.85 2.7K
10:10 63.85 63.93 63.85 63.93 2.2K
10:11 63.85 63.85 63.79 63.79 1.5K
10:12 63.74 63.84 63.74 63.84 1.8K
10:13 63.84 63.92 63.84 63.92 0.3K
10:14 63.92 63.92 63.84 63.85 1.5K
10:15 63.85 63.85 63.63 63.63 1.5K
10:16 63.63 63.63 63.59 63.59 0.4K
10:17 63.67 63.73 63.45 63.45 4.1K
10:18 63.52 63.54 63.52 63.54 0.8K
10:19 63.54 63.58 63.50 63.50 1.7K
10:20 63.50 63.67 63.50 63.67 0.8K
10:21 63.67 63.67 63.67 63.67 0.2K
10:22 63.67 63.70 63.67 63.70 1.3K
10:23 63.70 64.00 63.70 63.87 2.9K
10:24 64.02 64.02 64.02 64.02 0.2K
10:25 64.02 64.53 64.02 64.53 6.6K
10:26 64.53 64.57 64.53 64.57 0.3K
10:27 64.57 64.60 64.44 64.44 5.1K
10:28 64.45 64.53 64.45 64.53 1.0K
10:29 64.53 64.53 64.46 64.52 1.4K
10:30 64.63 64.84 64.63 64.84 1.5K
10:31 64.84 64.84 64.74 64.74 0.5K
10:32 64.67 64.68 64.67 64.68 0.4K
10:33 64.68 64.68 64.58 64.58 0.8K
10:34 64.56 64.56 64.46 64.46 0.9K
10:35 64.46 64.46 64.46 64.46 0.6K
10:36 64.46 64.49 64.33 64.33 1.3K
10:37 64.33 64.33 64.27 64.27 1.0K
10:38 64.20 64.25 64.20 64.25 1.9K
10:39 64.34 64.34 64.12 64.13 1.2K
10:40 64.13 64.23 64.13 64.23 1.8K
10:41 64.27 64.50 64.27 64.50 1.0K
10:42 64.50 64.50 64.50 64.50 0.8K
10:43 64.50 64.50 64.47 64.47 1.0K
10:44 64.47 64.47 64.47 64.47 0.1K
10:45 64.47 64.47 64.47 64.47 0.4K
10:46 64.47 64.47 64.47 64.47 0.2K
10:47 64.40 64.53 64.40 64.53 2.0K
10:48 64.53 64.53 64.31 64.31 1.6K
10:49 64.32 64.32 64.32 64.32 0.5K
10:50 64.32 64.32 64.21 64.22 2.9K
10:51 64.22 64.31 64.22 64.31 0.8K
10:52 64.31 64.31 64.31 64.31 0.1K
10:53 64.31 64.31 64.31 64.31 0.5K
10:54 64.31 64.31 64.24 64.24 1.0K
10:55 64.24 64.24 64.23 64.23 2.0K
10:56 64.23 64.36 64.23 64.36 1.6K
10:57 64.36 64.38 64.36 64.38 0.5K
10:58 64.52 64.52 64.46 64.46 1.0K
10:59 64.46 64.46 64.46 64.46 0.2K
11:00 64.46 64.54 64.46 64.54 1.2K
11:01 64.54 64.54 64.47 64.47 0.5K
11:02 64.48 64.49 64.48 64.49 0.5K
11:03 64.49 64.49 64.44 64.44 0.9K
11:04 64.44 64.47 64.44 64.47 2.1K
11:05 64.30 64.30 64.26 64.26 3.8K
11:06 64.26 64.26 64.10 64.10 1.4K
11:07 64.10 64.10 63.95 63.95 4.0K
11:08 63.96 64.08 63.96 64.08 2.0K
11:09 64.15 64.22 64.15 64.22 1.4K
11:10 64.22 64.24 64.22 64.24 0.3K
11:11 64.27 64.35 64.27 64.35 1.8K
11:12 64.35 64.35 64.35 64.35 0.2K
11:13 64.35 64.35 64.35 64.35 0.2K
11:14 64.35 64.37 64.35 64.37 0.3K
11:15 64.37 64.37 64.37 64.37 0.0K
11:16 64.37 64.37 64.37 64.37 0.4K
11:17 64.37 64.37 64.19 64.19 1.0K
11:18 64.19 64.27 64.19 64.27 0.6K
11:19 64.27 64.27 64.27 64.27 0.5K
11:20 64.27 64.27 64.27 64.27 0.1K
11:21 64.27 64.27 64.27 64.27 0.1K
11:22 64.27 64.27 64.27 64.27 0.1K
11:23 64.27 64.46 64.27 64.46 0.4K
11:24 64.39 64.39 64.39 64.39 0.4K
11:25 64.39 64.39 64.37 64.37 0.2K
11:26 64.37 64.37 64.37 64.37 0.3K
11:27 64.37 64.37 64.27 64.27 0.7K
11:28 64.27 64.27 64.27 64.27 0.2K
11:29 64.27 64.30 64.25 64.30 0.5K
11:30 64.30 64.38 64.22 64.38 1.3K
11:31 64.38 64.48 64.38 64.48 1.5K
11:32 64.48 64.50 64.48 64.50 3.0K
11:33 64.60 64.63 64.60 64.63 3.3K
11:34 64.63 64.75 64.63 64.75 0.2K
11:35 64.75 64.75 64.75 64.75 0.4K
11:36 64.75 64.83 64.75 64.83 0.3K
11:37 64.84 64.84 64.84 64.84 0.3K
11:38 64.84 64.84 64.65 64.69 2.2K
11:39 64.69 64.69 64.69 64.69 0.3K
11:40 64.69 64.69 64.69 64.69 0.6K
11:41 64.69 64.69 64.69 64.69 0.2K
11:42 64.69 64.69 64.60 64.60 0.6K
11:43 64.55 64.55 64.31 64.31 2.4K
11:44 64.31 64.43 64.31 64.43 0.7K
11:45 64.43 64.43 64.43 64.43 0.2K
11:46 64.43 64.43 64.43 64.43 0.4K
11:47 64.43 64.43 64.33 64.33 0.6K
11:48 64.33 64.33 64.33 64.33 0.1K
11:49 64.33 64.33 64.33 64.33 0.2K
11:50 64.33 64.42 64.33 64.42 0.7K
11:51 64.42 64.42 64.39 64.39 0.1K
11:52 64.39 64.39 64.39 64.39 0.3K
11:53 64.39 64.39 64.39 64.39 0.2K
11:54 64.39 64.39 64.39 64.39 0.1K
11:55 64.39 64.39 64.28 64.28 0.8K
11:56 64.28 64.28 64.16 64.16 2.9K
11:57 64.16 64.16 64.16 64.16 0.3K
11:58 64.10 64.10 64.10 64.10 0.4K
11:59 64.10 64.10 64.07 64.07 0.4K
12:00 64.07 64.07 64.07 64.07 0.3K
12:01 64.07 64.07 64.01 64.05 6.1K
12:02 64.05 64.05 63.98 63.98 1.2K
12:03 63.98 63.98 63.92 63.92 1.9K
12:04 63.92 63.92 63.92 63.92 0.4K
12:05 63.92 63.92 63.75 63.75 0.9K
12:06 63.75 63.75 63.75 63.75 0.7K
12:07 63.75 63.75 63.56 63.56 1.2K
12:08 63.55 63.62 63.55 63.62 0.9K
12:09 63.62 63.62 63.50 63.50 2.5K
12:10 63.50 63.63 63.50 63.63 2.9K
12:11 63.56 63.62 63.56 63.62 1.5K
12:12 63.49 63.65 63.47 63.63 3.2K
12:13 63.63 63.63 63.54 63.54 1.1K
12:14 63.54 63.54 63.54 63.54 0.2K
12:15 63.54 63.54 63.54 63.54 0.2K
12:16 63.54 63.54 63.54 63.54 0.0K
12:17 63.63 63.63 63.63 63.63 0.3K
12:18 63.63 63.71 63.63 63.71 0.2K
12:19 63.71 63.86 63.71 63.86 1.3K
12:20 63.86 63.86 63.86 63.86 0.2K
12:21 63.86 63.86 63.86 63.86 0.4K
12:22 63.86 63.86 63.86 63.86 0.3K
12:23 63.86 64.06 63.86 64.06 0.5K
12:24 64.06 64.06 64.06 64.06 0.0K
12:25 64.06 64.06 64.05 64.05 0.7K
12:26 64.05 64.05 64.05 64.05 0.2K
12:27 64.10 64.10 64.10 64.10 0.3K
12:28 64.10 64.10 64.10 64.10 0.1K
12:29 64.10 64.10 64.10 64.10 0.1K
12:30 64.10 64.10 64.03 64.03 1.5K
12:31 64.04 64.04 63.93 63.93 0.8K
12:32 63.93 64.04 63.93 64.04 0.3K
12:33 63.98 63.98 63.98 63.98 0.4K
12:34 63.98 63.98 63.98 63.98 0.1K
12:35 63.98 64.00 63.96 63.96 1.1K
12:36 63.96 63.96 63.96 63.96 0.1K
12:37 63.96 63.96 63.96 63.96 0.0K
12:38 63.96 64.00 63.96 64.00 1.1K
12:39 63.92 63.92 63.89 63.90 3.1K
12:40 63.90 63.90 63.90 63.90 0.2K
12:41 63.69 63.75 63.69 63.75 1.4K
12:42 63.75 63.75 63.75 63.75 0.1K
12:43 63.75 63.75 63.75 63.75 0.1K
12:44 63.75 63.75 63.75 63.75 0.3K
12:45 63.75 63.76 63.75 63.76 0.2K
12:46 63.70 63.80 63.70 63.80 0.4K
12:47 63.73 63.73 63.73 63.73 0.2K
12:48 63.73 63.73 63.73 63.73 0.1K
12:49 63.73 63.73 63.69 63.69 0.6K
12:50 63.69 63.69 63.68 63.68 0.4K
12:51 63.68 63.69 63.68 63.69 2.0K
12:52 63.74 63.78 63.73 63.74 1.7K
12:53 63.73 63.73 63.73 63.73 1.7K
12:54 63.65 63.65 63.65 63.65 0.8K
12:55 63.60 63.60 63.60 63.60 0.5K
12:56 63.60 63.60 63.48 63.50 6.3K
12:57 63.41 63.63 63.41 63.63 6.1K
12:58 63.63 63.63 63.50 63.50 0.4K
12:59 63.50 63.61 63.50 63.61 1.5K
13:00 63.61 63.62 63.60 63.62 1.3K
13:01 63.62 63.62 63.62 63.62 0.1K
13:02 63.50 63.50 63.49 63.49 1.9K
13:03 63.49 63.52 63.49 63.52 0.6K
13:04 63.52 63.52 63.52 63.52 0.1K
13:05 63.56 63.67 63.56 63.67 1.0K
13:06 63.67 63.67 63.66 63.66 0.7K
13:07 63.66 63.66 63.58 63.58 0.4K
13:08 63.58 63.58 63.57 63.58 0.9K
13:09 63.54 63.54 63.50 63.50 4.2K
13:10 63.50 63.50 63.50 63.50 1.3K
13:11 63.50 63.50 63.49 63.49 1.6K
13:12 63.49 63.59 63.49 63.59 2.1K
13:13 63.61 63.61 63.61 63.61 1.4K
13:14 63.85 63.85 63.83 63.85 1.9K
13:15 63.85 63.85 63.76 63.76 1.1K
13:16 63.76 63.76 63.76 63.76 0.0K
13:17 63.76 63.76 63.76 63.76 0.1K
13:18 63.76 63.76 63.76 63.76 0.4K
13:19 63.59 63.59 63.59 63.59 0.5K
13:20 63.59 63.59 63.50 63.59 2.3K
13:21 63.59 63.59 63.59 63.59 0.3K
13:22 63.59 63.59 63.50 63.50 3.8K
13:23 63.50 63.50 63.47 63.47 1.7K
13:24 63.47 63.49 63.47 63.49 3.2K
13:25 63.49 63.50 63.49 63.50 0.3K
13:26 63.50 63.57 63.50 63.57 0.5K
13:27 63.57 63.57 63.57 63.57 0.1K
13:28 63.50 63.54 63.50 63.53 1.1K
13:29 63.53 63.53 63.53 63.53 0.2K
13:30 63.53 63.53 63.53 63.53 0.2K
13:31 63.53 63.57 63.53 63.57 0.1K
13:32 63.57 63.69 63.57 63.69 1.9K
13:33 63.69 63.69 63.69 63.69 0.3K
13:34 63.69 63.78 63.69 63.78 0.5K
13:35 63.78 63.78 63.78 63.78 0.3K
13:36 63.78 63.78 63.70 63.70 0.1K
13:37 63.70 63.79 63.70 63.79 0.1K
13:38 63.79 63.79 63.79 63.79 0.3K
13:39 63.79 63.79 63.79 63.79 0.0K
13:40 63.79 63.79 63.70 63.70 0.4K
13:41 63.70 63.70 63.70 63.70 0.3K
13:42 63.70 63.76 63.70 63.76 0.5K
13:43 63.76 63.76 63.70 63.70 0.3K
13:44 63.70 63.70 63.70 63.70 0.3K
13:45 63.70 63.70 63.63 63.63 0.4K
13:46 63.63 63.70 63.63 63.70 0.2K
13:47 63.70 63.70 63.62 63.62 0.3K
13:48 63.62 63.63 63.60 63.60 1.3K
13:49 63.47 63.62 63.47 63.62 10.3K
13:50 63.62 63.62 63.62 63.62 0.2K
13:51 63.62 63.62 63.53 63.53 0.9K
13:52 63.53 63.53 63.53 63.53 0.2K
13:53 63.53 63.53 63.53 63.53 0.2K
13:54 63.53 63.53 63.53 63.53 0.2K
13:55 63.53 63.53 63.53 63.53 0.1K
13:56 63.53 63.58 63.47 63.47 0.4K
13:57 63.47 63.47 63.47 63.47 0.1K
13:58 63.50 63.50 63.50 63.50 1.4K
13:59 63.50 63.50 63.30 63.30 2.5K
14:00 63.36 63.36 63.36 63.36 0.3K
14:01 63.36 63.39 63.35 63.39 0.8K
14:02 63.39 63.39 63.39 63.39 0.2K
14:03 63.40 63.40 63.40 63.40 0.6K
14:04 63.40 63.47 63.38 63.47 0.5K
14:05 63.47 63.47 63.40 63.40 1.3K
14:06 63.40 63.40 63.39 63.39 0.6K
14:07 63.39 63.39 63.39 63.39 0.1K
14:08 63.39 63.39 63.39 63.39 0.1K
14:09 63.39 63.48 63.39 63.48 5.8K
14:10 63.53 63.53 63.50 63.50 1.9K
14:11 63.50 63.50 63.50 63.50 0.0K
14:12 63.50 63.53 63.50 63.53 0.6K
14:13 63.53 63.53 63.53 63.53 0.5K
14:14 63.53 63.53 63.53 63.53 0.1K
14:15 63.53 63.53 63.53 63.53 0.4K
14:16 63.53 63.53 63.53 63.53 0.4K
14:17 63.53 63.53 63.51 63.51 0.4K
14:18 63.53 63.58 63.50 63.58 1.2K
14:19 63.58 63.60 63.58 63.60 0.2K
14:20 63.59 63.59 63.59 63.59 0.3K
14:21 63.69 63.73 63.69 63.73 2.5K
14:22 63.73 63.73 63.71 63.71 1.0K
14:23 63.71 63.73 63.71 63.73 0.3K
14:24 63.74 63.79 63.72 63.79 2.6K
14:25 63.79 63.79 63.76 63.76 0.3K
14:26 63.76 63.76 63.76 63.76 0.0K
14:27 63.76 63.76 63.76 63.76 0.2K
14:28 63.76 63.76 63.70 63.70 0.3K
14:29 63.70 63.70 63.65 63.65 0.7K
14:30 63.65 63.65 63.65 63.65 0.4K
14:31 63.65 63.65 63.65 63.65 0.2K
14:32 63.65 63.74 63.65 63.74 0.4K
14:33 63.74 63.74 63.74 63.74 0.0K
14:34 63.74 63.74 63.63 63.63 1.0K
14:35 63.63 63.63 63.63 63.63 0.1K
14:36 63.63 63.63 63.63 63.63 0.2K
14:37 63.67 63.67 63.67 63.67 0.2K
14:38 63.74 63.74 63.74 63.74 0.2K
14:39 63.74 63.74 63.67 63.67 0.2K
14:40 63.67 63.79 63.67 63.75 4.9K
14:41 63.61 63.63 63.44 63.46 4.4K
14:42 63.46 63.46 63.46 63.46 0.2K
14:43 63.46 63.56 63.46 63.55 1.1K
14:44 63.55 63.55 63.55 63.55 0.3K
14:45 63.55 63.55 63.55 63.55 0.2K
14:46 63.55 63.55 63.55 63.55 0.1K
14:47 63.55 63.55 63.51 63.51 0.3K
14:48 63.51 63.52 63.51 63.52 0.3K
14:49 63.53 63.53 63.53 63.53 0.3K
14:50 63.53 63.54 63.49 63.49 1.7K
14:51 63.49 63.55 63.49 63.55 0.4K
14:52 63.55 63.55 63.52 63.52 1.0K
14:53 63.52 63.52 63.52 63.52 0.1K
14:54 63.58 63.58 63.58 63.58 1.1K
14:55 63.57 63.57 63.56 63.56 0.4K
14:56 63.56 63.60 63.56 63.60 2.4K
14:57 63.60 63.60 63.56 63.56 0.5K
14:58 63.60 63.60 63.48 63.48 3.8K
14:59 63.48 63.48 63.48 63.48 0.3K
15:00 63.58 63.67 63.58 63.67 3.5K
15:01 63.70 63.70 63.70 63.70 0.6K
15:02 63.70 63.71 63.70 63.71 0.8K
15:03 63.62 63.62 63.62 63.62 0.3K
15:04 63.62 63.73 63.62 63.73 0.4K
15:05 63.73 63.81 63.73 63.81 0.9K
15:06 63.81 63.81 63.81 63.81 0.1K
15:07 63.81 63.81 63.68 63.68 0.4K
15:08 63.68 63.68 63.61 63.61 0.3K
15:09 63.61 63.61 63.61 63.61 0.3K
15:10 63.67 63.67 63.67 63.67 0.3K
15:11 63.67 63.67 63.67 63.67 0.4K
15:12 63.67 63.67 63.59 63.59 1.7K
15:13 63.59 63.59 63.59 63.59 0.2K
15:14 63.59 63.59 63.59 63.59 0.3K
15:15 63.59 63.60 63.59 63.60 0.6K
15:16 63.55 63.56 63.55 63.56 1.7K
15:17 63.57 63.57 63.55 63.55 0.7K
15:18 63.60 63.60 63.60 63.60 1.0K
15:19 63.60 63.61 63.60 63.61 0.7K
15:20 63.61 63.61 63.60 63.60 0.3K
15:21 63.60 63.61 63.59 63.59 0.4K
15:22 63.59 63.60 63.59 63.60 0.8K
15:23 63.60 63.60 63.54 63.54 2.3K
15:24 63.54 63.56 63.52 63.56 1.2K
15:25 63.56 63.56 63.56 63.56 0.6K
15:26 63.56 63.58 63.56 63.58 0.3K
15:27 63.64 63.64 63.64 63.64 0.7K
15:28 63.64 63.64 63.58 63.58 1.2K
15:29 63.58 63.58 63.58 63.58 0.4K
15:30 63.58 63.58 63.56 63.56 3.8K
15:31 63.56 63.71 63.56 63.71 3.0K
15:32 63.71 63.72 63.71 63.72 1.0K
15:33 63.72 63.77 63.72 63.72 1.1K
15:34 63.72 63.74 63.70 63.74 0.3K
15:35 63.70 63.70 63.70 63.70 0.8K
15:36 63.70 63.70 63.63 63.63 2.6K
15:37 63.63 63.63 63.56 63.60 1.1K
15:38 63.60 63.60 63.59 63.59 0.3K
15:39 63.59 63.59 63.59 63.59 0.4K
15:40 63.59 63.59 63.46 63.46 3.4K
15:41 63.46 63.46 63.33 63.41 5.1K
15:42 63.33 63.33 63.33 63.33 0.5K
15:43 63.33 63.33 63.33 63.33 0.8K
15:44 63.33 63.35 63.33 63.34 1.1K
15:45 63.34 63.34 63.34 63.34 1.3K
15:46 63.34 63.34 63.33 63.33 1.1K
15:47 63.33 63.33 63.32 63.33 1.7K
15:48 63.33 63.33 63.31 63.32 2.0K
15:49 63.32 63.32 63.31 63.31 0.9K
15:50 63.31 63.31 63.28 63.30 3.4K
15:51 63.30 63.50 63.30 63.50 7.7K
15:52 63.50 63.50 63.38 63.38 5.0K
15:53 63.38 63.38 63.31 63.31 11.6K
15:54 63.31 63.39 63.31 63.39 2.7K
15:55 63.30 63.40 63.22 63.40 7.1K
15:56 63.32 63.42 63.27 63.42 6.0K
15:57 63.39 63.43 63.39 63.43 10.6K
15:58 63.46 63.46 63.38 63.38 10.9K
15:59 63.36 63.42 63.36 63.42 13.1K
16:00 63.42 63.89 63.35 63.35 354.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据