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 57.84 58.32 57.47 57.47 5.7K
09:32 57.47 57.66 57.35 57.66 2.4K
09:33 57.66 57.66 57.14 57.14 0.4K
09:34 57.14 57.14 57.14 57.14 0.0K
09:35 57.07 57.07 57.07 57.07 4.5K
09:36 57.07 57.12 56.72 56.72 1.7K
09:37 56.72 56.72 56.33 56.33 2.5K
09:38 56.33 56.33 56.29 56.29 1.1K
09:39 56.29 56.35 56.29 56.35 1.1K
09:40 56.06 56.20 56.06 56.20 3.0K
09:41 56.20 56.20 56.03 56.03 1.5K
09:42 56.03 56.28 56.03 56.15 5.2K
09:43 56.15 56.46 56.15 56.46 1.7K
09:44 56.23 56.71 56.23 56.71 1.1K
09:45 56.18 56.47 56.18 56.47 1.0K
09:46 56.47 56.47 56.19 56.19 1.2K
09:47 56.19 56.19 56.19 56.19 1.0K
09:48 56.19 56.19 56.19 56.19 0.3K
09:49 56.19 56.49 56.19 56.49 2.6K
09:50 56.49 56.49 56.49 56.49 0.8K
09:51 56.49 56.70 56.49 56.70 2.9K
09:52 56.70 56.70 56.54 56.54 1.1K
09:53 56.55 56.73 56.55 56.73 3.6K
09:54 56.57 56.57 56.57 56.57 3.1K
09:55 56.57 56.57 56.03 56.03 1.5K
09:56 56.09 56.09 56.09 56.09 0.4K
09:57 56.09 56.09 55.96 55.96 1.5K
09:58 55.96 56.03 55.91 55.91 1.5K
09:59 55.91 55.91 55.85 55.85 0.3K
10:00 55.88 55.93 55.88 55.93 1.0K
10:01 55.93 56.06 55.93 56.06 1.8K
10:02 55.93 55.93 55.67 55.67 4.0K
10:03 55.67 55.67 55.57 55.57 0.6K
10:04 55.63 55.63 55.58 55.58 0.3K
10:05 55.60 55.65 55.57 55.65 5.8K
10:06 55.65 55.65 55.58 55.58 2.6K
10:07 55.58 55.69 55.58 55.69 2.0K
10:08 55.62 55.62 55.41 55.43 3.2K
10:09 55.43 55.43 55.43 55.43 0.4K
10:10 55.43 55.43 55.43 55.43 1.3K
10:11 55.43 55.43 55.43 55.43 0.2K
10:12 55.43 55.43 55.42 55.42 0.7K
10:13 55.42 55.42 55.24 55.24 1.9K
10:14 55.24 55.24 55.24 55.24 0.1K
10:15 55.18 55.18 55.13 55.13 1.3K
10:16 55.13 55.22 55.13 55.22 0.5K
10:17 55.22 55.22 55.22 55.22 0.3K
10:18 55.12 55.12 55.03 55.03 1.6K
10:19 54.97 55.00 54.97 55.00 2.4K
10:20 55.00 55.00 55.00 55.00 0.1K
10:21 55.00 55.00 54.91 54.91 0.9K
10:22 54.91 54.91 54.85 54.85 2.5K
10:23 54.85 54.85 54.72 54.72 4.1K
10:24 54.72 54.76 54.72 54.76 1.4K
10:25 54.71 54.71 54.56 54.56 2.2K
10:26 54.56 54.62 54.55 54.55 0.7K
10:27 54.55 54.75 54.55 54.75 6.7K
10:28 54.76 54.87 54.76 54.80 3.0K
10:29 54.80 54.80 54.64 54.64 0.7K
10:30 54.64 54.64 54.64 54.64 0.3K
10:31 54.64 54.76 54.64 54.71 1.2K
10:32 54.76 54.76 54.48 54.48 6.1K
10:33 54.44 54.44 54.36 54.36 1.6K
10:34 54.36 54.36 54.22 54.22 3.4K
10:35 54.22 54.22 54.21 54.21 0.4K
10:36 54.21 54.21 54.13 54.13 2.5K
10:37 54.13 54.13 53.99 54.01 3.1K
10:38 54.01 54.01 53.97 53.97 0.6K
10:39 53.97 53.97 53.97 53.97 0.3K
10:40 53.97 53.97 53.97 53.97 0.5K
10:41 53.94 53.97 53.94 53.97 0.7K
10:42 53.97 53.97 53.90 53.90 0.9K
10:43 53.90 53.90 53.84 53.84 7.8K
10:44 53.84 53.84 53.69 53.76 4.7K
10:45 53.70 53.71 53.62 53.62 1.0K
10:46 53.68 53.68 53.68 53.68 0.9K
10:47 53.68 53.70 53.68 53.70 0.6K
10:48 53.70 53.70 53.61 53.62 1.7K
10:49 53.62 53.67 53.62 53.66 1.6K
10:50 53.66 53.74 53.51 53.51 1.3K
10:51 53.51 53.56 53.51 53.55 4.3K
10:52 53.60 53.61 53.60 53.61 4.5K
10:53 53.61 53.67 53.61 53.67 1.1K
10:54 53.67 53.67 53.67 53.67 0.4K
10:55 53.67 53.67 53.52 53.52 0.3K
10:56 53.59 53.70 53.59 53.70 4.9K
10:57 53.70 53.80 53.65 53.67 5.1K
10:58 53.67 53.94 53.67 53.94 5.5K
10:59 53.94 53.94 53.94 53.94 0.1K
11:00 53.94 53.94 53.87 53.87 1.2K
11:01 53.82 54.00 53.82 54.00 1.8K
11:02 54.00 54.00 53.88 53.99 1.4K
11:03 53.99 53.99 53.99 53.99 0.2K
11:04 53.99 53.99 53.99 53.99 0.5K
11:05 53.99 53.99 53.99 53.99 0.1K
11:06 53.99 53.99 53.99 53.99 0.0K
11:07 53.99 54.03 53.99 54.03 0.6K
11:08 54.03 54.06 54.03 54.06 0.7K
11:09 54.06 54.07 54.06 54.07 0.1K
11:10 54.07 54.07 54.05 54.05 0.2K
11:11 54.05 54.05 54.05 54.05 0.3K
11:12 54.05 54.05 54.05 54.05 0.3K
11:13 54.05 54.17 54.05 54.17 6.1K
11:14 54.17 54.17 54.17 54.17 0.1K
11:15 54.17 54.17 54.17 54.17 0.1K
11:16 54.17 54.45 54.17 54.45 1.4K
11:17 54.45 54.68 54.45 54.68 0.4K
11:18 54.68 54.68 54.54 54.54 0.9K
11:19 54.54 54.57 54.54 54.57 0.7K
11:20 54.57 54.57 54.57 54.57 0.2K
11:21 54.57 54.57 54.57 54.57 0.3K
11:22 54.57 54.57 54.57 54.57 0.1K
11:23 54.57 54.57 54.55 54.55 0.7K
11:24 54.50 54.50 54.50 54.50 2.8K
11:25 54.49 54.49 54.49 54.49 0.4K
11:26 54.53 54.53 54.50 54.50 0.6K
11:27 54.50 54.80 54.50 54.80 0.3K
11:28 54.80 54.80 54.80 54.80 0.1K
11:29 54.80 54.80 54.53 54.53 1.3K
11:30 54.53 54.53 54.53 54.53 0.3K
11:31 54.53 54.69 54.53 54.69 2.2K
11:32 54.69 54.69 54.57 54.58 1.9K
11:33 54.39 54.39 54.15 54.15 7.3K
11:34 54.15 54.15 53.83 53.83 5.4K
11:35 53.83 53.84 53.83 53.84 0.4K
11:36 53.84 53.84 53.84 53.84 0.1K
11:37 53.85 53.85 53.85 53.85 0.3K
11:38 53.85 53.85 53.74 53.74 2.2K
11:39 53.74 53.80 53.74 53.80 0.3K
11:40 53.80 53.80 53.80 53.80 0.3K
11:41 53.82 53.83 53.82 53.83 0.6K
11:42 53.93 53.94 53.93 53.94 2.0K
11:43 53.94 53.97 53.88 53.88 0.9K
11:44 53.88 53.88 53.88 53.88 0.3K
11:45 53.88 53.88 53.88 53.88 0.1K
11:46 53.88 53.90 53.88 53.90 0.2K
11:47 53.90 53.90 53.90 53.90 0.9K
11:48 53.90 53.97 53.90 53.97 0.3K
11:49 53.97 53.97 53.97 53.97 0.6K
11:50 53.97 53.97 53.97 53.97 0.2K
11:51 53.97 54.09 53.97 54.09 2.0K
11:52 54.03 54.20 54.03 54.19 2.0K
11:53 54.19 54.36 54.19 54.36 4.2K
11:54 54.36 54.36 54.36 54.36 0.2K
11:55 54.36 54.36 54.36 54.36 0.1K
11:56 54.30 54.53 54.30 54.53 4.9K
11:57 54.51 54.51 54.51 54.51 3.4K
11:58 54.37 54.37 54.37 54.37 0.3K
11:59 54.37 54.37 54.37 54.37 0.0K
12:00 54.37 54.37 54.37 54.37 0.2K
12:01 54.37 54.37 54.37 54.37 0.1K
12:02 54.37 54.52 54.37 54.52 1.9K
12:03 54.52 54.52 54.52 54.52 0.2K
12:04 54.52 54.52 54.52 54.52 0.1K
12:05 54.52 54.52 54.31 54.32 4.7K
12:06 54.26 54.26 54.15 54.15 1.6K
12:07 54.01 54.13 54.01 54.13 2.1K
12:08 54.13 54.13 54.13 54.13 0.1K
12:09 54.13 54.13 53.90 53.90 0.8K
12:10 54.01 54.01 54.01 54.01 1.6K
12:11 54.01 54.01 53.95 53.95 0.4K
12:12 53.95 53.95 53.95 53.95 0.2K
12:13 53.95 54.05 53.95 54.05 1.7K
12:14 54.05 54.05 53.97 53.97 0.4K
12:15 53.97 53.97 53.97 53.97 0.1K
12:16 53.97 54.05 53.97 54.05 0.2K
12:17 54.05 54.05 54.05 54.05 0.9K
12:18 54.05 54.05 54.05 54.05 0.1K
12:19 54.05 54.05 53.90 53.90 12.0K
12:20 53.89 53.89 53.89 53.89 0.7K
12:21 53.80 53.89 53.80 53.89 1.0K
12:22 53.89 53.89 53.89 53.89 0.1K
12:23 53.80 53.80 53.79 53.79 1.1K
12:24 53.79 53.79 53.79 53.79 0.2K
12:25 53.79 53.79 53.79 53.79 0.1K
12:26 53.79 53.79 53.77 53.77 0.7K
12:27 53.77 53.80 53.77 53.80 1.6K
12:28 53.82 53.82 53.82 53.82 0.2K
12:29 53.89 53.89 53.89 53.89 1.6K
12:30 53.89 53.89 53.82 53.82 0.6K
12:31 53.82 53.88 53.82 53.88 0.2K
12:32 53.88 53.88 53.84 53.84 0.1K
12:33 53.84 53.84 53.84 53.84 0.0K
12:34 53.84 53.84 53.84 53.84 0.5K
12:35 53.84 53.84 53.84 53.84 0.5K
12:36 53.84 53.84 53.84 53.84 0.2K
12:37 53.84 53.84 53.84 53.84 0.1K
12:38 53.84 53.84 53.84 53.84 0.3K
12:39 53.84 53.88 53.84 53.88 0.2K
12:40 53.88 53.99 53.88 53.99 0.5K
12:41 53.99 53.99 53.99 53.99 0.3K
12:42 53.99 53.99 53.99 53.99 0.5K
12:43 53.90 54.00 53.76 53.76 2.4K
12:44 53.76 53.76 53.76 53.76 0.0K
12:45 53.76 53.76 53.76 53.76 0.0K
12:46 53.76 53.76 53.76 53.76 0.2K
12:47 53.76 53.76 53.76 53.76 0.2K
12:48 53.76 53.76 53.72 53.74 0.9K
12:49 53.74 53.74 53.71 53.71 1.1K
12:50 53.71 53.71 53.71 53.71 0.0K
12:51 53.71 53.71 53.71 53.71 0.2K
12:52 53.71 53.71 53.71 53.71 0.3K
12:53 53.71 53.71 53.71 53.71 0.2K
12:54 53.71 53.72 53.56 53.56 2.5K
12:55 53.56 53.62 53.56 53.62 0.6K
12:56 53.62 53.62 53.62 53.62 0.7K
12:57 53.62 53.62 53.62 53.62 0.1K
12:58 53.62 53.62 53.61 53.61 0.1K
12:59 53.61 53.73 53.61 53.73 1.0K
13:00 53.73 53.84 53.73 53.84 2.0K
13:01 53.84 53.84 53.84 53.84 0.2K
13:02 53.84 53.86 53.84 53.86 2.1K
13:03 53.86 53.86 53.86 53.86 0.0K
13:04 53.86 53.86 53.86 53.86 0.0K
13:05 53.86 53.86 53.74 53.74 1.7K
13:06 53.74 53.74 53.74 53.74 0.0K
13:07 53.74 53.74 53.74 53.74 0.1K
13:08 53.74 53.74 53.74 53.74 0.5K
13:09 53.74 53.74 53.74 53.74 0.1K
13:10 53.74 53.74 53.74 53.74 0.1K
13:11 53.74 53.74 53.74 53.74 0.1K
13:12 53.74 53.74 53.74 53.74 0.2K
13:13 53.74 53.83 53.74 53.83 0.2K
13:14 53.83 53.83 53.83 53.83 0.1K
13:15 53.83 53.83 53.80 53.80 1.3K
13:16 53.80 53.80 53.65 53.65 2.0K
13:17 53.65 53.65 53.65 53.65 0.0K
13:18 53.65 53.65 53.50 53.50 3.0K
13:19 53.50 53.50 53.50 53.50 0.5K
13:20 53.50 53.50 53.47 53.47 0.3K
13:21 53.47 53.69 53.47 53.69 0.2K
13:22 53.69 53.69 53.69 53.69 0.0K
13:23 53.69 53.69 53.46 53.46 0.3K
13:24 53.46 53.46 53.46 53.46 0.2K
13:25 53.46 53.46 53.46 53.46 0.2K
13:26 53.46 53.46 53.46 53.46 0.4K
13:27 53.46 53.46 53.46 53.46 0.1K
13:28 53.46 53.46 53.46 53.46 1.0K
13:29 53.46 53.46 53.46 53.46 0.3K
13:30 53.46 53.50 53.46 53.50 0.5K
13:31 53.50 53.50 53.50 53.50 0.2K
13:32 53.50 53.50 53.49 53.49 0.8K
13:33 53.49 53.53 53.49 53.53 0.3K
13:34 53.46 53.46 53.45 53.45 0.6K
13:35 53.45 53.45 53.41 53.41 1.6K
13:36 53.39 53.39 53.39 53.39 1.2K
13:37 53.39 53.39 53.29 53.29 0.2K
13:38 53.29 53.35 53.29 53.35 0.2K
13:39 53.35 53.35 53.35 53.35 0.6K
13:40 53.35 53.35 53.35 53.35 0.2K
13:41 53.35 53.42 53.35 53.42 0.8K
13:42 53.45 53.49 53.45 53.49 2.5K
13:43 53.49 53.49 53.49 53.49 0.1K
13:44 53.40 53.40 53.36 53.36 1.4K
13:45 53.36 53.36 53.36 53.36 0.4K
13:46 53.36 53.36 53.36 53.36 0.0K
13:47 53.36 53.36 53.26 53.26 4.0K
13:48 53.26 53.26 53.26 53.26 0.6K
13:49 53.26 53.26 53.26 53.26 0.3K
13:50 53.26 53.26 53.19 53.25 0.5K
13:51 53.19 53.26 53.16 53.16 1.9K
13:52 53.24 53.24 53.24 53.24 0.5K
13:53 53.24 53.24 53.09 53.09 0.1K
13:54 53.09 53.17 53.09 53.17 1.5K
13:55 53.17 53.17 53.17 53.17 0.3K
13:56 53.17 53.20 53.17 53.20 0.7K
13:57 53.20 53.28 53.20 53.28 0.8K
13:58 53.28 53.28 53.28 53.28 0.4K
13:59 53.28 53.28 53.17 53.17 1.5K
14:00 53.11 53.26 53.09 53.26 33.4K
14:01 53.30 53.30 53.29 53.29 8.1K
14:02 53.57 53.57 53.57 53.57 3.3K
14:03 53.89 53.89 53.89 53.89 0.2K
14:04 53.73 53.73 53.73 53.73 0.4K
14:05 53.73 53.76 53.73 53.76 0.8K
14:06 53.76 53.76 53.76 53.76 0.1K
14:07 53.76 53.76 53.34 53.34 15.2K
14:08 53.19 53.19 53.11 53.11 2.3K
14:09 53.07 53.07 53.07 53.07 0.9K
14:10 53.07 53.07 52.90 52.90 6.5K
14:11 52.97 53.12 52.97 53.12 2.4K
14:12 53.12 53.12 53.07 53.07 0.7K
14:13 53.07 53.07 53.07 53.07 0.3K
14:14 53.06 53.06 53.05 53.05 0.3K
14:15 53.05 53.05 53.05 53.05 0.2K
14:16 53.05 53.05 53.05 53.05 0.1K
14:17 53.05 53.05 52.95 52.95 1.5K
14:18 52.95 52.95 52.95 52.95 0.7K
14:19 52.95 53.05 52.95 53.05 0.4K
14:20 53.05 53.05 53.05 53.05 0.2K
14:21 53.05 53.05 53.05 53.05 0.1K
14:22 53.03 53.03 52.91 52.98 4.1K
14:23 52.98 52.98 52.98 52.98 0.2K
14:24 52.98 52.98 52.98 52.98 0.2K
14:25 52.98 52.99 52.98 52.99 0.4K
14:26 52.99 52.99 52.90 52.92 2.3K
14:27 52.92 52.93 52.92 52.93 0.9K
14:28 52.93 52.93 52.93 52.93 0.1K
14:29 52.93 52.93 52.93 52.93 0.3K
14:30 52.85 52.85 52.85 52.85 4.5K
14:31 52.85 52.87 52.85 52.87 0.4K
14:32 52.87 52.92 52.87 52.92 0.7K
14:33 52.92 52.92 52.92 52.92 0.4K
14:34 52.92 52.99 52.92 52.98 10.4K
14:35 52.86 52.86 52.86 52.86 2.7K
14:36 52.86 52.86 52.86 52.86 0.1K
14:37 52.86 52.86 52.86 52.86 0.0K
14:38 52.86 52.92 52.86 52.92 0.6K
14:39 52.92 52.92 52.92 52.92 0.1K
14:40 52.92 52.92 52.92 52.92 0.9K
14:41 52.87 52.94 52.84 52.84 1.4K
14:42 52.84 52.94 52.84 52.94 0.5K
14:43 52.94 52.94 52.94 52.94 0.2K
14:44 52.94 52.94 52.87 52.87 0.7K
14:45 52.87 52.87 52.87 52.87 0.2K
14:46 52.87 52.96 52.86 52.96 2.1K
14:47 52.96 52.96 52.86 52.86 0.5K
14:48 52.86 52.92 52.86 52.92 1.4K
14:49 52.94 52.94 52.87 52.87 2.4K
14:50 52.87 52.87 52.80 52.80 2.2K
14:51 52.80 52.80 52.70 52.70 1.0K
14:52 52.70 52.70 52.68 52.69 5.6K
14:53 52.69 52.72 52.69 52.72 0.7K
14:54 52.87 52.87 52.87 52.87 2.2K
14:55 52.88 52.88 52.88 52.88 0.4K
14:56 52.88 52.90 52.88 52.90 0.6K
14:57 52.95 52.95 52.90 52.90 0.6K
14:58 52.90 52.90 52.90 52.90 0.3K
14:59 52.95 52.95 52.95 52.95 0.3K
15:00 52.95 52.95 52.95 52.95 0.5K
15:01 52.94 52.94 52.92 52.92 0.7K
15:02 52.95 52.96 52.93 52.95 9.2K
15:03 52.95 53.00 52.93 53.00 8.0K
15:04 53.06 53.07 53.01 53.01 2.0K
15:05 53.01 53.01 52.99 53.01 0.5K
15:06 53.01 53.03 53.01 53.03 1.1K
15:07 53.03 53.08 53.03 53.08 0.5K
15:08 53.01 53.01 53.01 53.01 2.6K
15:09 53.01 53.02 53.01 53.02 2.1K
15:10 53.02 53.02 52.90 52.90 5.5K
15:11 52.90 52.95 52.90 52.91 1.5K
15:12 52.90 52.90 52.90 52.90 1.3K
15:13 52.90 52.94 52.90 52.94 2.1K
15:14 52.97 52.97 52.91 52.91 6.3K
15:15 52.98 53.01 52.96 52.96 2.7K
15:16 52.89 52.90 52.89 52.90 3.2K
15:17 52.90 52.90 52.85 52.85 0.5K
15:18 52.87 52.87 52.80 52.80 3.8K
15:19 52.78 52.78 52.78 52.78 0.7K
15:20 52.78 52.78 52.78 52.78 0.5K
15:21 52.78 52.78 52.71 52.76 1.2K
15:22 52.76 52.77 52.76 52.77 0.9K
15:23 52.76 52.76 52.76 52.76 0.5K
15:24 52.69 52.84 52.69 52.84 4.5K
15:25 52.84 52.90 52.84 52.90 0.4K
15:26 52.90 52.90 52.85 52.85 1.4K
15:27 52.85 52.90 52.84 52.90 1.4K
15:28 52.90 52.95 52.90 52.95 1.0K
15:29 52.91 52.95 52.91 52.95 0.7K
15:30 52.95 52.95 52.85 52.85 5.3K
15:31 52.85 52.89 52.85 52.89 1.2K
15:32 52.89 52.89 52.89 52.89 0.7K
15:33 52.87 52.87 52.78 52.78 3.5K
15:34 52.78 52.79 52.78 52.79 0.6K
15:35 52.79 52.85 52.79 52.80 1.6K
15:36 52.80 52.80 52.74 52.80 1.9K
15:37 52.80 52.80 52.79 52.79 4.8K
15:38 52.78 52.78 52.71 52.71 4.5K
15:39 52.74 52.74 52.71 52.71 2.1K
15:40 52.68 52.68 52.68 52.68 1.5K
15:41 52.71 52.71 52.71 52.71 18.0K
15:42 52.71 52.74 52.71 52.74 4.8K
15:43 52.74 52.75 52.72 52.75 5.5K
15:44 52.74 52.74 52.67 52.71 12.6K
15:45 52.71 52.79 52.71 52.79 11.4K
15:46 52.79 52.79 52.63 52.63 7.4K
15:47 52.67 52.67 52.64 52.67 2.4K
15:48 52.63 52.68 52.56 52.56 6.4K
15:49 52.58 52.58 52.56 52.56 3.4K
15:50 52.54 52.64 52.54 52.64 9.0K
15:51 52.68 52.76 52.68 52.72 14.0K
15:52 52.68 52.70 52.67 52.68 9.9K
15:53 52.69 52.69 52.63 52.64 8.4K
15:54 52.63 52.77 52.63 52.70 24.8K
15:55 52.68 52.70 52.65 52.65 12.1K
15:56 52.62 52.63 52.55 52.63 14.5K
15:57 52.64 52.76 52.64 52.72 22.2K
15:58 52.72 52.73 52.72 52.72 15.0K
15:59 52.71 52.73 52.65 52.72 29.1K
16:00 52.85 52.98 52.85 52.97 186.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据