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 63.29 64.29 63.29 63.50 7.0K
09:32 63.50 63.50 63.50 63.50 0.5K
09:33 63.50 63.50 63.50 63.50 0.1K
09:34 63.50 63.50 62.65 62.65 1.5K
09:35 63.00 63.00 62.69 62.69 1.6K
09:36 62.69 62.90 62.50 62.90 3.2K
09:37 62.90 63.17 62.85 63.17 1.5K
09:38 63.17 63.40 63.17 63.40 0.6K
09:39 63.40 63.40 63.40 63.40 0.0K
09:40 63.40 63.40 63.40 63.40 0.4K
09:41 62.83 62.83 62.83 62.83 1.2K
09:42 62.83 62.83 62.83 62.83 0.0K
09:43 62.83 62.83 62.62 62.79 1.1K
09:44 62.80 62.80 62.80 62.80 0.8K
09:45 62.69 62.70 62.69 62.70 0.9K
09:46 62.70 62.70 62.70 62.70 0.1K
09:47 62.70 62.70 62.46 62.46 2.9K
09:48 62.46 62.66 62.46 62.66 0.7K
09:49 62.66 62.66 62.66 62.66 0.2K
09:50 62.66 62.87 62.66 62.87 0.8K
09:51 62.87 62.87 62.87 62.87 0.1K
09:52 62.87 62.87 62.85 62.85 0.6K
09:53 62.85 63.04 62.85 63.04 0.5K
09:54 62.75 63.14 62.75 63.14 0.8K
09:55 63.14 63.14 63.14 63.14 0.1K
09:56 63.14 63.14 63.14 63.14 0.0K
09:57 63.14 63.14 63.14 63.14 0.1K
09:58 63.14 63.14 62.83 62.83 2.6K
09:59 62.83 62.83 62.83 62.83 0.1K
10:00 62.83 62.83 62.83 62.83 0.1K
10:01 62.83 62.83 62.83 62.83 0.1K
10:02 62.83 62.83 62.83 62.83 0.1K
10:03 62.83 62.83 62.83 62.83 0.3K
10:04 62.83 62.83 62.83 62.83 0.9K
10:05 62.83 62.95 62.83 62.95 1.2K
10:06 62.95 62.95 62.87 62.87 0.5K
10:07 62.87 62.87 62.85 62.85 2.2K
10:08 62.85 62.85 62.85 62.85 0.1K
10:09 62.85 62.98 62.85 62.98 1.2K
10:10 62.98 62.98 62.89 62.89 0.5K
10:11 63.00 63.07 63.00 63.07 2.2K
10:12 63.07 63.07 63.07 63.07 0.5K
10:13 63.05 63.05 63.05 63.05 0.2K
10:14 63.05 63.05 62.90 62.90 1.1K
10:15 62.90 62.90 62.90 62.90 0.2K
10:16 62.90 62.90 62.90 62.90 0.2K
10:17 62.90 63.02 62.90 63.02 0.4K
10:18 63.02 63.02 63.02 63.02 0.1K
10:19 63.10 63.10 62.89 62.96 1.8K
10:20 62.96 62.96 62.96 62.96 0.0K
10:21 62.96 63.10 62.96 63.10 0.4K
10:22 63.10 63.10 63.10 63.10 0.2K
10:23 63.10 63.10 62.91 62.91 1.3K
10:24 62.91 62.91 62.91 62.91 0.1K
10:25 62.91 62.91 62.91 62.91 0.7K
10:26 62.91 62.91 62.91 62.91 0.3K
10:27 62.91 63.05 62.91 63.05 0.2K
10:28 63.05 63.05 62.97 62.97 0.3K
10:29 62.92 62.92 62.89 62.89 0.9K
10:30 62.81 62.87 62.81 62.87 0.9K
10:31 62.87 62.87 62.85 62.87 0.6K
10:32 62.81 62.81 62.78 62.78 1.0K
10:33 62.88 62.90 62.88 62.90 0.8K
10:34 62.80 62.96 62.80 62.96 2.7K
10:35 62.96 63.00 62.96 63.00 0.3K
10:36 63.00 63.00 63.00 63.00 0.2K
10:37 63.00 63.00 63.00 63.00 0.7K
10:38 63.00 63.33 63.00 63.33 1.5K
10:39 63.33 63.33 63.25 63.25 0.5K
10:40 63.25 63.25 63.25 63.25 0.2K
10:41 63.25 63.25 63.24 63.24 0.5K
10:42 63.24 63.24 63.24 63.24 0.4K
10:43 63.24 63.26 63.24 63.26 0.2K
10:44 63.26 63.26 63.26 63.26 0.0K
10:45 63.26 63.26 63.26 63.26 0.2K
10:46 63.26 63.26 63.26 63.26 0.1K
10:47 63.26 63.26 63.26 63.26 0.2K
10:48 63.26 63.26 63.26 63.26 0.1K
10:49 63.26 63.26 63.26 63.26 0.1K
10:50 63.26 63.26 63.26 63.26 0.0K
10:51 63.26 63.26 63.26 63.26 0.2K
10:52 63.26 63.26 63.24 63.25 0.3K
10:53 63.25 63.25 63.18 63.18 0.4K
10:54 63.18 63.18 63.18 63.18 0.1K
10:55 63.16 63.33 63.16 63.26 2.3K
10:56 63.26 63.26 63.15 63.15 1.3K
10:57 63.15 63.15 63.00 63.00 0.7K
10:58 63.00 63.00 62.75 62.75 1.1K
10:59 62.75 62.75 62.75 62.75 0.1K
11:00 62.75 62.76 62.75 62.76 0.6K
11:01 62.76 62.78 62.76 62.78 0.9K
11:02 62.75 62.75 62.75 62.75 0.8K
11:03 62.75 62.94 62.75 62.94 2.3K
11:04 62.94 63.02 62.94 63.02 0.6K
11:05 63.02 63.04 63.02 63.04 0.8K
11:06 63.04 63.04 63.04 63.04 0.1K
11:07 63.04 63.09 63.04 63.09 1.4K
11:08 63.09 63.09 63.09 63.09 0.1K
11:09 63.09 63.09 62.86 62.90 2.1K
11:10 62.90 62.90 62.89 62.89 0.3K
11:11 62.89 62.97 62.89 62.96 0.4K
11:12 63.07 63.07 63.07 63.07 0.7K
11:13 63.07 63.07 63.02 63.02 0.1K
11:14 63.02 63.02 63.02 63.02 0.3K
11:15 63.02 63.02 63.02 63.02 0.1K
11:16 63.02 63.02 63.02 63.02 0.1K
11:17 63.02 63.02 62.95 62.95 0.4K
11:18 62.90 62.90 62.90 62.90 0.2K
11:19 62.90 62.90 62.90 62.90 0.2K
11:20 62.90 62.90 62.90 62.90 0.2K
11:21 62.90 62.92 62.90 62.92 0.9K
11:22 62.92 62.92 62.92 62.92 0.0K
11:23 62.92 62.93 62.81 62.81 1.8K
11:24 62.81 62.81 62.66 62.66 5.5K
11:25 62.66 62.66 62.66 62.66 0.5K
11:26 62.60 62.66 62.60 62.66 0.7K
11:27 62.66 62.66 62.46 62.46 3.9K
11:28 62.46 62.46 62.46 62.46 0.2K
11:29 62.46 62.46 62.38 62.38 0.7K
11:30 62.38 62.38 62.38 62.38 0.2K
11:31 62.38 62.38 62.38 62.38 0.8K
11:32 62.38 62.40 62.38 62.40 2.4K
11:33 62.36 62.36 62.36 62.36 0.3K
11:34 62.36 62.36 62.36 62.36 0.7K
11:35 62.41 62.41 62.41 62.41 0.3K
11:36 62.35 62.35 62.35 62.35 2.2K
11:37 62.46 62.46 62.45 62.45 1.4K
11:38 62.45 62.45 62.45 62.45 0.1K
11:39 62.45 62.45 62.39 62.39 0.4K
11:40 62.39 62.61 62.39 62.61 2.6K
11:41 62.61 62.61 62.61 62.61 0.0K
11:42 62.61 62.61 62.61 62.61 0.0K
11:43 62.61 62.61 62.61 62.61 0.2K
11:44 62.61 62.61 62.61 62.61 0.0K
11:45 62.61 62.68 62.61 62.68 0.2K
11:46 62.68 62.68 62.68 62.68 0.0K
11:47 62.71 62.71 62.71 62.71 0.3K
11:48 62.69 62.69 62.68 62.68 0.3K
11:49 62.68 62.68 62.68 62.68 0.3K
11:50 62.70 62.73 62.70 62.73 0.9K
11:51 62.73 62.73 62.72 62.73 0.5K
11:52 62.73 62.73 62.73 62.73 0.3K
11:53 62.73 62.73 62.73 62.73 0.1K
11:54 62.61 62.61 62.61 62.61 1.7K
11:55 62.61 62.62 62.61 62.62 0.3K
11:56 62.62 62.62 62.62 62.62 0.0K
11:57 62.62 62.62 62.62 62.62 0.0K
11:58 62.62 62.62 62.62 62.62 0.4K
11:59 62.64 62.64 62.64 62.64 0.5K
12:00 62.64 62.64 62.64 62.64 0.2K
12:01 62.57 62.64 62.57 62.64 1.9K
12:02 62.75 62.79 62.75 62.79 2.1K
12:03 62.79 62.79 62.74 62.74 0.3K
12:04 62.74 62.74 62.74 62.74 0.2K
12:05 62.74 62.74 62.74 62.74 1.1K
12:06 62.74 63.11 62.74 63.11 0.2K
12:07 63.11 63.11 63.11 63.11 0.0K
12:08 63.11 63.11 63.11 63.11 0.1K
12:09 63.11 63.11 63.01 63.01 0.3K
12:10 63.01 63.01 63.01 63.01 0.4K
12:11 63.01 63.01 63.01 63.01 0.2K
12:12 63.00 63.00 63.00 63.00 1.0K
12:13 63.07 63.07 63.07 63.07 0.4K
12:14 63.07 63.07 63.07 63.07 0.1K
12:15 63.07 63.07 63.07 63.07 0.2K
12:16 63.07 63.07 63.07 63.07 0.1K
12:17 63.07 63.07 63.01 63.01 1.2K
12:18 63.01 63.01 63.01 63.01 0.0K
12:19 63.01 63.01 63.01 63.01 0.0K
12:20 63.01 63.03 63.01 63.03 0.1K
12:21 63.03 63.03 63.03 63.03 0.2K
12:22 63.03 63.03 63.02 63.02 0.2K
12:23 63.02 63.02 63.02 63.02 0.0K
12:24 63.02 63.03 63.02 63.03 0.2K
12:25 63.03 63.10 63.03 63.10 0.4K
12:26 63.10 63.10 63.10 63.10 0.1K
12:27 62.89 62.89 62.85 62.85 2.6K
12:28 62.85 62.85 62.84 62.84 0.3K
12:29 62.84 62.84 62.84 62.84 0.1K
12:30 62.84 62.84 62.68 62.68 1.0K
12:31 62.68 62.68 62.66 62.66 0.3K
12:32 62.66 62.66 62.66 62.66 0.2K
12:33 62.66 62.66 62.58 62.58 0.3K
12:34 62.58 62.58 62.58 62.58 0.0K
12:35 62.65 62.65 62.65 62.65 0.2K
12:36 62.65 62.65 62.65 62.65 0.1K
12:37 62.65 62.73 62.65 62.73 2.5K
12:38 62.73 62.73 62.68 62.73 0.7K
12:39 62.64 62.64 62.63 62.63 1.8K
12:40 62.63 62.63 62.63 62.63 0.1K
12:41 62.63 62.63 62.63 62.63 0.2K
12:42 62.63 62.76 62.63 62.76 0.6K
12:43 62.76 62.76 62.72 62.72 0.5K
12:44 62.72 62.72 62.72 62.72 0.3K
12:45 62.72 62.72 62.72 62.72 0.1K
12:46 62.72 62.72 62.72 62.72 0.0K
12:47 62.72 62.79 62.67 62.79 0.5K
12:48 62.82 62.82 62.73 62.73 2.5K
12:49 62.73 62.73 62.69 62.69 0.6K
12:50 62.69 62.69 62.69 62.69 0.1K
12:51 62.69 62.69 62.69 62.69 0.0K
12:52 62.73 62.84 62.73 62.84 1.7K
12:53 62.84 62.84 62.84 62.84 0.1K
12:54 62.84 62.84 62.84 62.84 0.1K
12:55 62.84 62.87 62.84 62.87 0.9K
12:56 62.87 62.89 62.87 62.89 1.0K
12:57 62.89 62.89 62.89 62.89 0.3K
12:58 62.89 62.92 62.89 62.92 1.2K
12:59 62.93 62.93 62.93 62.93 0.3K
13:00 62.93 63.09 62.93 63.09 1.1K
13:01 63.09 63.09 63.06 63.06 0.2K
13:02 63.06 63.06 63.03 63.03 1.7K
13:03 63.03 63.08 63.03 63.08 1.0K
13:04 63.08 63.08 63.08 63.08 0.1K
13:05 63.08 63.08 63.08 63.08 1.4K
13:06 63.08 63.08 63.01 63.01 1.6K
13:07 63.01 63.01 63.01 63.01 0.8K
13:08 63.01 63.25 63.01 63.25 0.4K
13:09 63.25 63.25 63.25 63.25 0.1K
13:10 63.25 63.25 63.25 63.25 0.2K
13:11 63.25 63.25 63.25 63.25 0.3K
13:12 63.25 63.25 63.10 63.12 1.1K
13:13 63.12 63.20 63.12 63.20 1.2K
13:14 63.20 63.20 63.20 63.20 0.1K
13:15 63.20 63.20 63.20 63.20 0.3K
13:16 63.20 63.20 63.20 63.20 0.1K
13:17 63.20 63.20 63.20 63.20 0.2K
13:18 63.20 63.20 63.17 63.17 0.7K
13:19 63.17 63.17 63.17 63.17 0.1K
13:20 63.17 63.17 63.17 63.17 0.0K
13:21 63.17 63.18 63.17 63.18 3.2K
13:22 63.18 63.18 63.04 63.04 3.0K
13:23 63.04 63.04 63.01 63.01 0.7K
13:24 63.01 63.01 63.01 63.01 0.0K
13:25 63.01 63.09 63.01 63.09 0.3K
13:26 63.09 63.09 63.09 63.09 0.1K
13:27 63.09 63.09 63.09 63.09 0.2K
13:28 63.09 63.09 63.09 63.09 0.0K
13:29 63.09 63.09 63.09 63.09 0.1K
13:30 63.19 63.19 63.19 63.19 0.5K
13:31 63.01 63.01 63.01 63.01 0.1K
13:32 63.01 63.05 63.01 63.05 0.9K
13:33 63.05 63.10 63.05 63.10 0.2K
13:34 63.10 63.10 63.10 63.10 0.3K
13:35 63.10 63.10 63.09 63.09 0.5K
13:36 63.09 63.09 63.09 63.09 0.1K
13:37 63.09 63.09 63.09 63.09 0.4K
13:38 63.09 63.09 63.09 63.09 0.1K
13:39 63.09 63.09 62.89 62.89 4.1K
13:40 62.88 62.88 62.88 62.88 0.8K
13:41 62.88 62.88 62.88 62.88 0.1K
13:42 62.88 62.88 62.88 62.88 0.2K
13:43 62.88 62.88 62.88 62.88 0.0K
13:44 62.88 62.88 62.88 62.88 0.1K
13:45 62.88 62.88 62.76 62.76 0.2K
13:46 62.76 62.76 62.76 62.76 0.3K
13:47 62.76 62.76 62.76 62.76 0.2K
13:48 62.76 62.76 62.76 62.76 0.2K
13:49 62.76 62.76 62.76 62.76 0.0K
13:50 62.79 62.79 62.79 62.79 0.2K
13:51 62.79 62.79 62.76 62.76 0.4K
13:52 62.76 62.86 62.76 62.86 1.6K
13:53 62.86 62.86 62.86 62.86 0.0K
13:54 62.86 62.86 62.85 62.85 1.3K
13:55 62.85 62.85 62.85 62.85 0.0K
13:56 62.87 62.87 62.87 62.87 0.1K
13:57 62.87 62.87 62.87 62.87 0.0K
13:58 62.87 62.87 62.81 62.81 1.6K
13:59 62.81 62.81 62.81 62.81 0.1K
14:00 62.83 62.83 62.75 62.75 0.5K
14:01 62.75 62.75 62.75 62.75 0.0K
14:02 62.81 62.81 62.73 62.73 1.2K
14:03 62.82 62.82 62.82 62.82 0.8K
14:04 62.79 62.79 62.79 62.79 0.6K
14:05 62.79 62.79 62.79 62.79 0.2K
14:06 62.79 62.83 62.79 62.83 6.3K
14:07 62.92 62.94 62.92 62.94 3.2K
14:08 62.94 62.94 62.94 62.94 0.7K
14:09 62.94 62.94 62.94 62.94 0.2K
14:10 62.87 62.87 62.87 62.87 0.5K
14:11 62.87 62.87 62.87 62.87 0.0K
14:12 62.87 62.87 62.87 62.87 0.0K
14:13 62.87 62.94 62.87 62.94 0.1K
14:14 62.94 62.94 62.94 62.94 0.5K
14:15 62.77 62.77 62.77 62.77 2.0K
14:16 62.77 62.77 62.77 62.77 0.2K
14:17 62.77 62.77 62.77 62.77 0.4K
14:18 62.77 62.85 62.77 62.85 0.4K
14:19 62.85 62.85 62.85 62.85 0.1K
14:20 62.85 62.85 62.85 62.85 0.3K
14:21 62.85 62.86 62.85 62.86 0.2K
14:22 62.86 62.86 62.86 62.86 0.1K
14:23 62.86 62.86 62.86 62.86 0.3K
14:24 62.86 62.86 62.86 62.86 0.1K
14:25 62.86 62.86 62.83 62.83 0.5K
14:26 62.83 62.85 62.83 62.85 0.3K
14:27 62.85 62.85 62.67 62.67 2.1K
14:28 62.67 62.67 62.67 62.67 0.6K
14:29 62.67 62.67 62.67 62.67 0.1K
14:30 62.67 62.67 62.58 62.58 0.8K
14:31 62.58 62.58 62.58 62.58 0.2K
14:32 62.58 62.62 62.58 62.62 1.2K
14:33 62.62 62.62 62.62 62.62 0.4K
14:34 62.62 62.62 62.62 62.62 0.2K
14:35 62.62 62.69 62.62 62.69 1.0K
14:36 62.69 62.69 62.69 62.69 0.2K
14:37 62.69 62.69 62.69 62.69 0.2K
14:38 62.69 62.69 62.69 62.69 0.2K
14:39 62.64 62.64 62.64 62.64 0.5K
14:40 62.64 62.64 62.52 62.52 0.9K
14:41 62.52 62.52 62.50 62.50 0.4K
14:42 62.50 62.50 62.42 62.42 0.6K
14:43 62.42 62.42 62.42 62.42 0.2K
14:44 62.50 62.50 62.50 62.50 1.0K
14:45 62.50 62.50 62.50 62.50 0.5K
14:46 62.45 62.45 62.45 62.45 0.4K
14:47 62.45 62.45 62.45 62.45 0.2K
14:48 62.45 62.45 62.44 62.44 0.4K
14:49 62.44 62.51 62.44 62.51 0.5K
14:50 62.51 62.51 62.51 62.51 0.1K
14:51 62.51 62.51 62.51 62.51 0.2K
14:52 62.51 62.51 62.51 62.51 0.2K
14:53 62.51 62.52 62.51 62.52 0.3K
14:54 62.52 62.57 62.52 62.57 1.7K
14:55 62.60 62.72 62.60 62.72 2.6K
14:56 62.72 62.79 62.72 62.79 0.7K
14:57 62.73 62.76 62.73 62.76 0.7K
14:58 62.80 62.80 62.80 62.80 0.7K
14:59 62.80 62.84 62.80 62.84 0.4K
15:00 62.84 62.84 62.74 62.74 1.1K
15:01 62.74 62.74 62.67 62.67 0.4K
15:02 62.72 62.72 62.72 62.72 0.3K
15:03 62.72 62.72 62.72 62.72 0.2K
15:04 62.72 62.72 62.67 62.67 1.4K
15:05 62.67 62.74 62.67 62.74 0.8K
15:06 62.74 62.74 62.67 62.67 0.3K
15:07 62.67 62.67 62.67 62.67 0.1K
15:08 62.67 62.67 62.67 62.67 0.1K
15:09 62.67 62.71 62.67 62.71 1.2K
15:10 62.73 62.73 62.69 62.69 1.5K
15:11 62.69 62.69 62.69 62.69 0.4K
15:12 62.73 62.73 62.73 62.73 1.0K
15:13 62.73 62.73 62.73 62.73 0.3K
15:14 62.73 62.73 62.66 62.66 1.6K
15:15 62.66 62.66 62.66 62.66 0.3K
15:16 62.66 62.83 62.66 62.83 2.0K
15:17 62.83 62.92 62.83 62.92 4.6K
15:18 62.92 62.92 62.92 62.92 0.2K
15:19 62.94 62.94 62.91 62.91 0.8K
15:20 62.87 62.87 62.87 62.87 1.4K
15:21 62.80 62.83 62.80 62.83 1.7K
15:22 62.83 62.83 62.83 62.83 0.7K
15:23 62.80 62.83 62.80 62.83 1.5K
15:24 62.83 62.83 62.83 62.83 0.3K
15:25 62.83 62.83 62.83 62.83 0.3K
15:26 62.83 62.87 62.83 62.87 0.8K
15:27 62.87 62.87 62.87 62.87 0.3K
15:28 62.87 62.87 62.87 62.87 0.2K
15:29 62.85 62.85 62.84 62.85 4.0K
15:30 62.90 62.93 62.90 62.93 0.9K
15:31 62.93 62.93 62.93 62.93 0.1K
15:32 62.93 62.94 62.93 62.94 0.9K
15:33 62.94 62.94 62.94 62.94 0.3K
15:34 62.94 62.98 62.94 62.98 3.3K
15:35 62.91 62.91 62.91 62.91 2.1K
15:36 62.91 62.96 62.91 62.96 0.7K
15:37 62.96 62.96 62.92 62.92 0.4K
15:38 62.92 62.92 62.92 62.92 0.6K
15:39 62.92 62.98 62.92 62.98 0.8K
15:40 62.98 62.98 62.92 62.92 0.5K
15:41 62.92 62.92 62.92 62.92 1.4K
15:42 62.92 62.97 62.92 62.97 1.0K
15:43 62.89 62.89 62.88 62.88 2.2K
15:44 62.88 62.88 62.85 62.87 0.8K
15:45 62.87 62.98 62.87 62.98 4.1K
15:46 62.89 63.00 62.89 63.00 1.8K
15:47 63.00 63.00 62.95 62.95 0.5K
15:48 62.95 62.95 62.95 62.95 0.5K
15:49 62.95 63.05 62.95 63.04 2.5K
15:50 63.04 63.14 63.04 63.14 0.7K
15:51 63.14 63.14 63.00 63.01 5.2K
15:52 62.96 63.08 62.96 63.07 3.5K
15:53 63.10 63.22 63.10 63.22 4.8K
15:54 63.15 63.18 63.09 63.12 4.5K
15:55 63.11 63.15 63.06 63.15 7.5K
15:56 63.06 63.06 62.93 62.93 11.6K
15:57 62.93 63.02 62.93 62.97 4.1K
15:58 62.97 62.97 62.87 62.89 7.1K
15:59 62.79 62.83 62.79 62.82 13.3K
16:00 62.83 62.90 62.80 62.81 342.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据