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 60.32 60.61 59.32 60.61 6.4K
09:32 60.61 60.61 60.61 60.61 0.0K
09:33 60.61 60.61 60.61 60.61 0.0K
09:34 60.61 60.61 60.61 60.61 0.0K
09:35 61.18 61.18 60.60 60.60 0.4K
09:36 60.60 60.60 60.60 60.60 0.1K
09:37 60.60 60.60 59.67 59.67 1.5K
09:38 59.67 59.93 59.67 59.93 0.2K
09:39 59.93 59.93 59.91 59.91 1.4K
09:40 59.91 59.97 59.91 59.97 0.5K
09:41 60.28 60.35 60.28 60.35 2.3K
09:42 60.35 60.35 60.18 60.18 0.9K
09:43 60.18 60.18 60.18 60.18 0.1K
09:44 60.18 60.18 60.18 60.18 0.0K
09:45 60.18 60.18 60.18 60.18 0.0K
09:46 60.18 60.18 60.18 60.18 0.1K
09:47 60.18 60.18 60.18 60.18 0.3K
09:48 60.18 60.18 60.18 60.18 0.1K
09:49 60.18 60.29 60.18 60.29 1.5K
09:50 60.29 60.29 60.22 60.22 2.2K
09:51 60.19 60.19 60.17 60.17 2.9K
09:52 60.29 60.29 60.29 60.29 0.2K
09:53 60.13 60.13 60.13 60.13 0.7K
09:54 60.13 60.30 60.13 60.30 0.5K
09:55 60.30 60.30 59.99 59.99 1.8K
09:56 59.99 59.99 59.99 59.99 0.2K
09:57 59.99 59.99 59.99 59.99 0.0K
09:58 60.17 60.18 60.17 60.18 1.1K
09:59 60.28 60.28 60.28 60.28 0.5K
10:00 60.28 60.28 60.12 60.15 0.6K
10:01 60.15 60.24 60.15 60.24 0.9K
10:02 60.24 60.35 60.24 60.35 0.9K
10:03 60.42 60.44 60.42 60.44 0.8K
10:04 60.44 60.53 60.44 60.53 0.7K
10:05 60.53 60.53 60.53 60.53 0.0K
10:06 60.53 60.53 60.53 60.53 0.2K
10:07 60.51 60.51 60.51 60.51 0.6K
10:08 60.51 60.56 60.51 60.55 1.6K
10:09 60.55 60.57 60.55 60.57 2.4K
10:10 60.68 60.91 60.60 60.63 4.8K
10:11 60.63 60.74 60.63 60.74 0.7K
10:12 60.74 60.92 60.74 60.92 1.4K
10:13 60.92 60.92 60.92 60.92 0.3K
10:14 60.67 60.67 60.67 60.67 3.1K
10:15 60.67 60.94 60.67 60.94 0.8K
10:16 60.94 60.94 60.94 60.94 1.9K
10:17 60.94 60.94 60.91 60.91 0.4K
10:18 60.91 60.91 60.82 60.82 1.1K
10:19 60.82 60.82 60.79 60.79 0.5K
10:20 60.79 60.79 60.79 60.79 0.2K
10:21 60.79 60.79 60.79 60.79 0.3K
10:22 60.79 60.79 60.73 60.73 1.4K
10:23 60.73 60.85 60.73 60.85 0.8K
10:24 60.85 60.86 60.85 60.86 1.1K
10:25 60.86 60.86 60.80 60.80 0.7K
10:26 60.80 60.80 60.80 60.80 0.1K
10:27 60.80 60.80 60.80 60.80 0.2K
10:28 60.80 60.80 60.80 60.80 0.7K
10:29 60.80 60.94 60.80 60.94 0.5K
10:30 60.94 60.94 60.90 60.90 0.6K
10:31 60.90 60.90 60.90 60.90 0.7K
10:32 61.00 61.00 61.00 61.00 0.5K
10:33 61.00 61.00 61.00 61.00 0.5K
10:34 61.00 61.02 61.00 61.02 0.9K
10:35 61.02 61.02 61.02 61.02 0.9K
10:36 61.02 61.05 61.02 61.05 0.6K
10:37 61.05 61.09 61.05 61.09 0.3K
10:38 61.09 61.09 61.01 61.01 0.9K
10:39 61.01 61.01 61.01 61.01 0.0K
10:40 61.01 61.01 60.93 60.93 2.7K
10:41 60.93 61.05 60.93 60.97 1.2K
10:42 60.97 60.97 60.97 60.97 0.2K
10:43 60.97 60.97 60.97 60.97 0.1K
10:44 61.06 61.14 61.06 61.14 2.9K
10:45 61.14 61.14 61.14 61.14 0.5K
10:46 61.14 61.14 61.14 61.14 0.0K
10:47 61.14 61.14 61.14 61.14 0.2K
10:48 61.14 61.18 61.14 61.18 0.3K
10:49 61.10 61.10 61.10 61.10 0.5K
10:50 61.10 61.10 61.10 61.10 0.6K
10:51 61.10 61.10 61.08 61.08 0.3K
10:52 61.08 61.08 61.08 61.08 0.2K
10:53 61.08 61.08 61.08 61.08 0.4K
10:54 61.08 61.08 61.08 61.08 0.2K
10:55 61.08 61.08 61.03 61.03 0.3K
10:56 60.97 60.97 60.97 60.97 5.4K
10:57 60.97 60.97 60.97 60.97 0.1K
10:58 60.99 60.99 60.99 60.99 0.2K
10:59 60.99 60.99 60.99 60.99 0.1K
11:00 60.99 60.99 60.92 60.92 0.5K
11:01 60.92 60.92 60.83 60.83 1.3K
11:02 60.83 60.83 60.83 60.83 0.4K
11:03 60.83 60.91 60.83 60.91 0.4K
11:04 60.91 60.91 60.91 60.91 0.2K
11:05 60.91 60.91 60.91 60.91 0.1K
11:06 60.91 60.92 60.91 60.92 0.3K
11:07 60.92 60.92 60.92 60.92 0.1K
11:08 60.92 60.92 60.92 60.92 0.2K
11:09 60.92 60.92 60.92 60.92 0.3K
11:10 60.92 60.92 60.92 60.92 0.3K
11:11 60.92 60.92 60.81 60.81 2.2K
11:12 60.81 60.81 60.81 60.81 0.0K
11:13 60.81 60.81 60.79 60.79 0.1K
11:14 60.79 60.85 60.79 60.85 0.7K
11:15 60.79 60.79 60.71 60.71 1.5K
11:16 60.68 60.68 60.68 60.68 0.3K
11:17 60.68 60.68 60.68 60.68 0.2K
11:18 60.68 60.68 60.68 60.68 0.0K
11:19 60.68 60.68 60.68 60.68 0.3K
11:20 60.68 60.68 60.68 60.68 0.3K
11:21 60.68 60.68 60.58 60.60 1.8K
11:22 60.60 60.60 60.60 60.60 0.3K
11:23 60.59 60.59 60.59 60.59 0.1K
11:24 60.59 60.59 60.29 60.41 4.8K
11:25 60.41 60.41 60.41 60.41 0.0K
11:26 60.41 60.41 60.41 60.41 0.2K
11:27 60.51 60.51 60.51 60.51 0.9K
11:28 60.51 60.51 60.49 60.49 0.4K
11:29 60.49 60.49 60.49 60.49 0.3K
11:30 60.49 60.51 60.49 60.51 0.7K
11:31 60.51 60.51 60.51 60.51 0.0K
11:32 60.40 60.40 60.40 60.40 0.9K
11:33 60.40 60.40 60.40 60.40 0.2K
11:34 60.40 60.40 60.40 60.40 0.2K
11:35 60.40 60.40 60.40 60.40 0.1K
11:36 60.40 60.40 60.40 60.40 0.0K
11:37 60.40 60.40 60.40 60.40 0.2K
11:38 60.40 60.40 60.40 60.40 0.2K
11:39 60.16 60.20 60.16 60.20 1.4K
11:40 60.20 60.20 60.20 60.20 0.3K
11:41 60.20 60.20 60.20 60.20 0.2K
11:42 60.20 60.20 60.20 60.20 0.2K
11:43 60.20 60.20 60.20 60.20 0.0K
11:44 60.20 60.20 60.20 60.20 0.3K
11:45 60.20 60.20 60.20 60.20 0.1K
11:46 60.20 60.20 60.02 60.02 1.0K
11:47 60.02 60.02 59.94 59.94 0.1K
11:48 59.94 59.94 59.94 59.94 0.0K
11:49 59.94 59.97 59.94 59.97 0.4K
11:50 59.96 59.96 59.96 59.96 0.2K
11:51 59.96 59.96 59.96 59.96 0.1K
11:52 59.96 59.96 59.96 59.96 0.1K
11:53 59.96 59.96 59.96 59.96 0.1K
11:54 60.06 60.06 60.03 60.03 0.5K
11:55 60.03 60.03 60.03 60.03 0.2K
11:56 60.03 60.03 60.03 60.03 0.4K
11:57 60.03 60.03 60.03 60.03 0.1K
11:58 60.03 60.03 59.95 60.03 0.2K
11:59 60.03 60.03 60.03 60.03 0.3K
12:00 60.03 60.03 59.97 59.97 0.6K
12:01 59.97 59.97 59.97 59.97 0.2K
12:02 59.97 60.04 59.97 60.04 1.1K
12:03 60.04 60.04 60.04 60.04 0.2K
12:04 60.13 60.13 60.13 60.13 4.1K
12:05 60.13 60.13 60.13 60.13 0.3K
12:06 60.13 60.13 60.13 60.13 0.1K
12:07 60.13 60.13 60.13 60.13 0.0K
12:08 60.13 60.13 60.13 60.13 0.0K
12:09 60.13 60.26 60.13 60.17 8.0K
12:10 60.17 60.17 60.17 60.17 0.3K
12:11 60.17 60.17 60.03 60.03 0.2K
12:12 60.03 60.03 60.03 60.03 0.0K
12:13 60.03 60.03 60.03 60.03 0.1K
12:14 60.03 60.03 60.03 60.03 0.3K
12:15 60.03 60.03 59.96 59.96 1.3K
12:16 59.96 59.96 59.90 59.90 0.6K
12:17 59.90 59.90 59.90 59.90 0.1K
12:18 59.90 59.90 59.90 59.90 0.0K
12:19 59.90 59.90 59.90 59.90 0.2K
12:20 59.90 59.90 59.90 59.90 0.1K
12:21 59.90 59.90 59.90 59.90 0.1K
12:22 59.90 59.90 59.90 59.90 0.0K
12:23 59.90 59.90 59.90 59.90 0.0K
12:24 59.95 59.95 59.95 59.95 0.7K
12:25 59.95 59.95 59.95 59.95 0.1K
12:26 59.95 59.95 59.94 59.94 1.0K
12:27 59.94 59.94 59.94 59.94 0.0K
12:28 59.94 59.94 59.94 59.94 0.2K
12:29 59.94 59.94 59.94 59.94 0.2K
12:30 59.95 59.95 59.95 59.95 0.3K
12:31 59.95 59.95 59.93 59.93 0.5K
12:32 59.92 59.92 59.92 59.92 0.3K
12:33 59.92 59.92 59.92 59.92 0.1K
12:34 59.99 59.99 59.99 59.99 0.3K
12:35 59.99 59.99 59.99 59.99 1.2K
12:36 60.05 60.05 60.01 60.01 1.6K
12:37 60.01 60.01 59.92 59.92 3.1K
12:38 59.92 59.92 59.92 59.92 0.0K
12:39 59.92 59.92 59.92 59.92 0.2K
12:40 59.92 59.92 59.92 59.92 0.1K
12:41 59.92 59.92 59.92 59.92 0.7K
12:42 59.92 59.99 59.92 59.99 0.3K
12:43 59.99 59.99 59.99 59.99 0.1K
12:44 59.99 59.99 59.99 59.99 0.3K
12:45 59.99 59.99 59.97 59.97 0.2K
12:46 59.97 59.97 59.93 59.93 0.1K
12:47 59.91 59.91 59.91 59.91 0.5K
12:48 59.91 60.04 59.91 60.04 2.5K
12:49 60.04 60.29 60.04 60.29 1.5K
12:50 60.29 60.30 60.29 60.30 0.5K
12:51 60.33 60.33 60.30 60.30 0.4K
12:52 60.30 60.30 60.30 60.30 0.0K
12:53 60.30 60.30 60.30 60.30 0.3K
12:54 60.30 60.31 60.30 60.31 0.3K
12:55 60.31 60.31 60.31 60.31 0.2K
12:56 60.31 60.33 60.31 60.33 0.2K
12:57 60.33 60.33 60.33 60.33 0.2K
12:58 60.33 60.33 60.33 60.33 0.1K
12:59 60.33 60.33 60.33 60.33 0.2K
13:00 60.33 60.33 60.33 60.33 0.1K
13:01 60.33 60.33 60.33 60.33 0.0K
13:02 60.33 60.33 60.27 60.32 0.7K
13:03 60.27 60.27 60.27 60.27 0.1K
13:04 60.27 60.27 60.26 60.26 0.2K
13:05 60.26 60.26 60.26 60.26 0.0K
13:06 60.26 60.26 60.26 60.26 0.0K
13:07 60.26 60.37 60.26 60.37 0.2K
13:08 60.37 60.37 60.37 60.37 0.0K
13:09 60.26 60.26 60.19 60.19 2.2K
13:10 60.19 60.29 60.19 60.29 0.3K
13:11 60.29 60.29 60.29 60.29 0.1K
13:12 60.29 60.29 60.29 60.29 0.0K
13:13 60.29 60.29 60.29 60.29 1.3K
13:14 60.29 60.39 60.29 60.39 1.0K
13:15 60.39 60.39 60.36 60.38 1.1K
13:16 60.38 60.38 60.38 60.38 0.2K
13:17 60.51 60.51 60.51 60.51 1.3K
13:18 60.51 60.52 60.51 60.52 0.4K
13:19 60.52 60.56 60.52 60.56 0.4K
13:20 60.56 60.56 60.52 60.52 0.4K
13:21 60.52 60.58 60.52 60.58 0.2K
13:22 60.58 60.58 60.53 60.53 1.3K
13:23 60.53 60.53 60.53 60.53 0.1K
13:24 60.45 60.45 60.45 60.45 1.3K
13:25 60.45 60.45 60.45 60.45 0.0K
13:26 60.45 60.45 60.45 60.45 0.1K
13:27 60.45 60.45 60.45 60.45 0.1K
13:28 60.43 60.43 60.18 60.18 2.4K
13:29 60.18 60.18 60.12 60.12 0.7K
13:30 60.12 60.12 59.97 59.97 0.4K
13:31 60.04 60.04 59.96 59.96 0.3K
13:32 59.99 59.99 59.94 59.94 0.4K
13:33 60.03 60.03 60.03 60.03 0.1K
13:34 60.03 60.03 59.94 59.94 0.3K
13:35 59.94 60.03 59.94 60.03 0.4K
13:36 60.03 60.03 60.03 60.03 0.2K
13:37 60.03 60.03 59.99 60.02 1.1K
13:38 60.02 60.05 59.97 60.05 1.0K
13:39 60.05 60.05 59.88 59.88 0.2K
13:40 59.88 59.89 59.88 59.89 0.3K
13:41 59.88 59.88 59.81 59.81 0.6K
13:42 59.81 59.81 59.78 59.78 0.2K
13:43 59.78 59.81 59.78 59.81 0.5K
13:44 59.85 59.85 59.82 59.82 1.4K
13:45 59.82 59.92 59.81 59.92 2.8K
13:46 59.92 59.92 59.88 59.88 0.9K
13:47 59.89 59.89 59.89 59.89 0.3K
13:48 59.77 59.77 59.77 59.77 0.3K
13:49 59.77 59.77 59.77 59.77 0.1K
13:50 59.77 59.77 59.77 59.77 0.2K
13:51 59.77 59.81 59.77 59.81 0.9K
13:52 59.81 59.81 59.81 59.81 0.1K
13:53 59.83 59.83 59.83 59.83 0.5K
13:54 59.69 59.69 59.69 59.69 0.9K
13:55 59.69 59.69 59.69 59.69 0.3K
13:56 59.65 59.65 59.65 59.65 0.7K
13:57 59.65 59.71 59.65 59.71 0.5K
13:58 59.71 59.71 59.71 59.71 0.0K
13:59 59.66 59.70 59.66 59.70 1.1K
14:00 59.70 59.75 59.68 59.75 5.3K
14:01 59.75 59.76 59.75 59.76 0.3K
14:02 59.76 59.76 59.76 59.76 0.2K
14:03 59.76 59.76 59.72 59.72 0.3K
14:04 59.71 59.71 59.70 59.70 1.2K
14:05 59.70 59.70 59.70 59.70 0.0K
14:06 59.70 59.70 59.65 59.65 0.8K
14:07 59.65 59.72 59.65 59.72 0.8K
14:08 59.72 59.72 59.72 59.72 0.0K
14:09 59.72 59.72 59.72 59.72 0.1K
14:10 59.72 59.72 59.54 59.54 1.8K
14:11 59.54 59.55 59.54 59.55 0.2K
14:12 59.55 59.55 59.55 59.55 0.1K
14:13 59.62 59.62 59.62 59.62 0.8K
14:14 59.62 59.62 59.62 59.62 0.3K
14:15 59.50 59.50 59.46 59.46 2.0K
14:16 59.46 59.48 59.46 59.48 0.4K
14:17 59.48 59.48 59.48 59.48 0.3K
14:18 59.48 59.48 59.48 59.48 0.2K
14:19 59.48 59.48 59.48 59.48 0.2K
14:20 59.48 59.49 59.46 59.49 1.3K
14:21 59.49 59.55 59.49 59.49 0.9K
14:22 59.49 59.49 59.49 59.49 0.6K
14:23 59.49 59.49 59.49 59.49 0.1K
14:24 59.46 59.46 59.46 59.46 0.4K
14:25 59.46 59.46 59.41 59.41 0.4K
14:26 59.33 59.33 59.27 59.27 2.0K
14:27 59.27 59.27 59.25 59.25 0.4K
14:28 59.25 59.25 59.15 59.15 0.7K
14:29 59.15 59.15 59.15 59.15 0.1K
14:30 59.10 59.11 59.10 59.11 1.0K
14:31 59.11 59.11 59.11 59.11 0.1K
14:32 59.11 59.11 59.11 59.11 0.1K
14:33 59.11 59.14 59.11 59.14 0.2K
14:34 59.16 59.16 59.16 59.16 0.5K
14:35 59.20 59.20 59.20 59.20 0.5K
14:36 59.20 59.20 59.20 59.20 0.2K
14:37 59.20 59.28 59.20 59.25 4.7K
14:38 59.25 59.27 59.25 59.27 0.4K
14:39 59.27 59.40 59.27 59.40 1.1K
14:40 59.35 59.35 59.34 59.34 0.6K
14:41 59.34 59.34 59.33 59.33 0.3K
14:42 59.33 59.33 59.33 59.33 0.1K
14:43 59.33 59.33 59.30 59.30 0.3K
14:44 59.30 59.30 59.29 59.29 0.4K
14:45 59.29 59.29 59.29 59.29 0.2K
14:46 59.29 59.36 59.29 59.36 0.4K
14:47 59.36 59.36 59.27 59.27 1.3K
14:48 59.27 59.27 59.27 59.27 0.1K
14:49 59.27 59.27 59.27 59.27 0.2K
14:50 59.27 59.27 59.27 59.27 0.2K
14:51 59.27 59.27 59.27 59.27 0.1K
14:52 59.27 59.27 59.27 59.27 0.0K
14:53 59.27 59.29 59.27 59.29 0.8K
14:54 59.29 59.29 59.26 59.27 2.1K
14:55 59.27 59.27 59.27 59.27 0.1K
14:56 59.24 59.24 59.24 59.24 0.3K
14:57 59.24 59.26 59.24 59.26 0.4K
14:58 59.26 59.26 59.26 59.26 0.1K
14:59 59.26 59.26 59.26 59.26 0.6K
15:00 59.26 59.28 59.26 59.28 0.7K
15:01 59.28 59.28 59.28 59.28 0.4K
15:02 59.28 59.28 59.28 59.28 0.4K
15:03 59.28 59.36 59.28 59.36 2.1K
15:04 59.36 59.42 59.36 59.42 0.6K
15:05 59.44 59.44 59.44 59.44 2.0K
15:06 59.44 59.45 59.44 59.45 0.5K
15:07 59.45 59.45 59.40 59.45 1.4K
15:08 59.45 59.51 59.45 59.51 0.8K
15:09 59.51 59.51 59.51 59.51 0.2K
15:10 59.51 59.51 59.51 59.51 0.2K
15:11 59.59 59.59 59.59 59.59 0.7K
15:12 59.59 59.63 59.59 59.63 0.5K
15:13 59.63 59.63 59.63 59.63 0.1K
15:14 59.63 59.63 59.55 59.55 1.2K
15:15 59.54 59.54 59.52 59.52 1.1K
15:16 59.52 59.53 59.52 59.53 0.7K
15:17 59.53 59.53 59.53 59.53 0.2K
15:18 59.53 59.53 59.53 59.53 0.1K
15:19 59.53 59.53 59.53 59.53 0.1K
15:20 59.53 59.53 59.47 59.47 3.6K
15:21 59.47 59.48 59.47 59.48 0.4K
15:22 59.48 59.48 59.48 59.48 0.2K
15:23 59.48 59.48 59.48 59.48 0.3K
15:24 59.48 59.48 59.38 59.38 2.9K
15:25 59.38 59.38 59.38 59.38 0.7K
15:26 59.38 59.38 59.38 59.38 0.1K
15:27 59.38 59.38 59.38 59.38 0.3K
15:28 59.38 59.38 59.38 59.38 0.1K
15:29 59.38 59.38 59.38 59.38 0.4K
15:30 59.40 59.44 59.39 59.44 0.9K
15:31 59.41 59.44 59.41 59.44 0.9K
15:32 59.44 59.44 59.44 59.44 0.2K
15:33 59.44 59.44 59.40 59.40 1.6K
15:34 59.49 59.49 59.45 59.45 4.6K
15:35 59.45 59.52 59.45 59.52 1.1K
15:36 59.52 59.55 59.45 59.45 3.5K
15:37 59.44 59.45 59.44 59.45 1.3K
15:38 59.45 59.45 59.45 59.45 0.3K
15:39 59.45 59.45 59.45 59.45 0.9K
15:40 59.45 59.45 59.45 59.45 0.5K
15:41 59.45 59.53 59.45 59.53 1.6K
15:42 59.53 59.53 59.53 59.53 0.5K
15:43 59.57 59.57 59.57 59.57 0.8K
15:44 59.57 59.57 59.54 59.54 4.4K
15:45 59.58 59.58 59.56 59.56 3.1K
15:46 59.56 59.56 59.56 59.56 2.7K
15:47 59.56 59.56 59.56 59.56 0.3K
15:48 59.55 59.55 59.55 59.55 0.4K
15:49 59.55 59.55 59.50 59.50 1.5K
15:50 59.46 59.51 59.46 59.50 2.1K
15:51 59.55 59.64 59.55 59.61 3.8K
15:52 59.61 59.61 59.59 59.59 3.2K
15:53 59.59 59.59 59.55 59.58 1.0K
15:54 59.58 59.58 59.50 59.58 7.9K
15:55 59.56 59.70 59.56 59.69 8.0K
15:56 59.81 59.82 59.75 59.82 8.3K
15:57 59.76 59.83 59.76 59.83 12.8K
15:58 59.86 59.87 59.84 59.87 14.3K
15:59 59.88 59.90 59.80 59.80 18.9K
16:00 59.80 59.98 59.80 59.98 88.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据