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 45.57 45.57 44.12 45.57 3.5K
09:32 45.67 45.67 45.67 45.67 0.2K
09:33 45.67 46.33 45.67 46.33 0.7K
09:34 46.33 46.33 46.33 46.33 0.1K
09:35 46.33 46.33 46.33 46.33 0.2K
09:36 46.33 46.33 46.33 46.33 0.0K
09:37 46.33 46.33 45.99 45.99 0.7K
09:38 45.99 45.99 45.99 45.99 0.1K
09:39 45.99 45.99 45.99 45.99 0.1K
09:40 45.99 46.02 45.99 46.02 0.3K
09:41 46.21 46.21 46.20 46.20 0.6K
09:42 46.20 46.20 45.99 45.99 4.2K
09:43 45.99 45.99 45.99 45.99 0.1K
09:44 45.99 45.99 45.99 45.99 0.0K
09:45 45.73 45.73 45.35 45.35 1.9K
09:46 45.35 45.35 45.35 45.35 0.0K
09:47 45.53 45.53 45.53 45.53 0.2K
09:48 45.24 45.24 45.24 45.24 1.0K
09:49 45.24 45.24 45.24 45.24 0.2K
09:50 45.24 45.32 45.24 45.32 0.5K
09:51 45.32 45.32 45.32 45.32 0.1K
09:52 45.32 45.32 45.32 45.32 0.0K
09:53 45.32 45.32 45.32 45.32 0.0K
09:54 45.32 45.32 45.32 45.32 0.0K
09:55 45.32 45.32 45.32 45.32 0.1K
09:56 45.32 45.32 45.17 45.32 5.2K
09:57 45.32 45.32 45.22 45.22 0.2K
09:58 45.16 45.25 45.16 45.25 0.4K
09:59 45.25 45.25 45.25 45.25 0.2K
10:00 45.17 45.17 45.17 45.17 0.7K
10:01 45.09 45.09 44.93 44.93 3.1K
10:02 44.93 44.93 44.93 44.93 1.4K
10:03 44.93 44.93 44.75 44.75 3.0K
10:04 44.75 44.75 44.75 44.75 0.0K
10:05 44.73 44.73 44.67 44.67 2.5K
10:06 44.67 44.75 44.67 44.75 1.4K
10:07 44.75 44.86 44.75 44.86 1.8K
10:08 44.91 44.91 44.91 44.91 0.4K
10:09 44.91 44.91 44.74 44.74 0.9K
10:10 44.74 44.74 44.74 44.74 0.6K
10:11 44.74 44.74 44.74 44.74 0.1K
10:12 44.75 44.75 44.74 44.74 1.7K
10:13 44.74 44.75 44.67 44.67 0.5K
10:14 44.67 44.75 44.67 44.75 0.6K
10:15 44.75 44.75 44.75 44.75 0.0K
10:16 44.75 44.75 44.75 44.75 0.1K
10:17 44.75 44.75 44.75 44.75 0.5K
10:18 44.70 44.70 44.56 44.56 2.7K
10:19 44.56 44.56 44.51 44.51 3.8K
10:20 44.51 44.52 44.51 44.52 0.8K
10:21 44.52 44.52 44.52 44.52 0.5K
10:22 44.52 44.56 44.52 44.56 0.3K
10:23 44.56 44.56 44.50 44.50 0.2K
10:24 44.50 44.70 44.50 44.70 1.9K
10:25 44.70 44.71 44.62 44.62 1.2K
10:26 44.63 44.63 44.59 44.60 2.5K
10:27 44.63 44.64 44.63 44.64 1.2K
10:28 44.62 44.66 44.62 44.62 2.7K
10:29 44.65 44.66 44.64 44.66 0.8K
10:30 44.64 44.64 44.55 44.55 2.1K
10:31 44.61 44.61 44.61 44.61 0.9K
10:32 44.61 44.61 44.61 44.61 0.1K
10:33 44.61 44.61 44.61 44.61 0.2K
10:34 44.61 44.61 44.57 44.57 0.3K
10:35 44.57 44.63 44.57 44.60 1.2K
10:36 44.60 44.60 44.53 44.59 20.4K
10:37 44.59 44.59 44.59 44.59 0.1K
10:38 44.59 44.59 44.58 44.58 0.9K
10:39 44.58 44.59 44.58 44.59 0.5K
10:40 44.61 44.63 44.61 44.63 0.8K
10:41 44.57 44.57 44.57 44.57 0.6K
10:42 44.57 44.57 44.57 44.57 0.2K
10:43 44.57 44.57 44.57 44.57 0.1K
10:44 44.57 44.58 44.57 44.58 0.6K
10:45 44.58 44.58 44.58 44.58 0.8K
10:46 44.69 44.74 44.69 44.74 3.3K
10:47 44.69 44.70 44.63 44.63 6.1K
10:48 44.63 44.63 44.63 44.63 0.7K
10:49 44.63 44.63 44.50 44.54 11.4K
10:50 44.54 44.54 44.53 44.53 7.5K
10:51 44.53 44.53 44.53 44.53 0.7K
10:52 44.53 44.56 44.51 44.56 1.6K
10:53 44.56 44.56 44.56 44.56 0.8K
10:54 44.56 44.56 44.56 44.56 0.2K
10:55 44.56 44.56 44.56 44.56 0.2K
10:56 44.56 44.56 44.56 44.56 0.5K
10:57 44.56 44.56 44.50 44.50 1.7K
10:58 44.50 44.50 44.41 44.41 5.6K
10:59 44.41 44.41 44.41 44.41 0.2K
11:00 44.36 44.36 44.27 44.27 1.3K
11:01 44.27 44.31 44.27 44.31 2.7K
11:02 44.31 44.31 44.31 44.31 0.2K
11:03 44.31 44.31 44.31 44.31 0.4K
11:04 44.31 44.31 44.31 44.31 0.3K
11:05 44.31 44.31 44.24 44.29 1.3K
11:06 44.29 44.29 44.29 44.29 0.8K
11:07 44.29 44.36 44.29 44.32 0.9K
11:08 44.32 44.32 44.32 44.32 0.2K
11:09 44.20 44.20 44.20 44.20 1.0K
11:10 44.20 44.20 44.17 44.17 0.7K
11:11 44.17 44.19 44.17 44.19 0.6K
11:12 44.20 44.20 44.11 44.11 2.9K
11:13 44.11 44.11 44.06 44.06 2.2K
11:14 44.06 44.06 44.06 44.06 0.8K
11:15 44.06 44.06 44.06 44.06 0.1K
11:16 44.06 44.06 44.05 44.05 0.8K
11:17 44.05 44.05 44.04 44.04 0.4K
11:18 44.04 44.04 44.04 44.04 0.5K
11:19 44.04 44.05 44.04 44.05 10.2K
11:20 44.05 44.05 44.05 44.05 0.1K
11:21 44.05 44.05 44.05 44.05 0.5K
11:22 44.00 44.06 44.00 44.06 4.0K
11:23 44.06 44.08 44.01 44.08 1.0K
11:24 44.08 44.08 44.06 44.06 2.0K
11:25 44.06 44.06 44.06 44.06 0.1K
11:26 44.06 44.06 43.97 43.97 1.0K
11:27 43.97 43.97 43.97 43.97 0.2K
11:28 43.97 43.97 43.97 43.97 0.3K
11:29 43.97 43.97 43.94 43.94 0.6K
11:30 43.94 43.94 43.94 43.94 0.1K
11:31 43.94 43.94 43.91 43.93 2.7K
11:32 43.93 43.93 43.93 43.93 0.6K
11:33 43.97 43.98 43.97 43.98 1.6K
11:34 43.98 43.98 43.98 43.98 0.5K
11:35 43.98 43.98 43.88 43.88 1.6K
11:36 43.88 43.89 43.88 43.89 1.3K
11:37 43.89 43.89 43.89 43.89 0.2K
11:38 43.89 43.89 43.89 43.89 0.1K
11:39 43.89 43.89 43.89 43.89 0.0K
11:40 43.89 43.89 43.89 43.89 0.6K
11:41 43.89 43.92 43.89 43.92 1.0K
11:42 43.92 43.92 43.92 43.92 0.0K
11:43 43.92 43.92 43.92 43.92 0.4K
11:44 43.92 43.92 43.80 43.82 3.3K
11:45 43.82 43.82 43.75 43.75 1.5K
11:46 43.75 43.80 43.75 43.76 0.9K
11:47 43.76 43.76 43.76 43.76 0.7K
11:48 43.80 43.80 43.80 43.80 0.7K
11:49 43.80 43.84 43.80 43.84 1.1K
11:50 43.84 43.84 43.84 43.84 0.2K
11:51 43.85 43.85 43.83 43.83 1.9K
11:52 43.83 43.83 43.79 43.79 0.3K
11:53 43.79 43.79 43.79 43.79 0.4K
11:54 43.79 43.84 43.79 43.81 0.6K
11:55 43.81 43.81 43.81 43.81 0.1K
11:56 43.81 43.81 43.77 43.77 0.6K
11:57 43.77 43.77 43.77 43.77 0.3K
11:58 43.90 43.90 43.90 43.90 1.3K
11:59 43.90 43.94 43.88 43.88 1.8K
12:00 43.88 43.94 43.82 43.82 2.2K
12:01 43.85 43.85 43.82 43.82 1.5K
12:02 43.82 43.82 43.82 43.82 0.5K
12:03 43.82 43.82 43.82 43.82 0.1K
12:04 43.82 43.87 43.78 43.78 0.7K
12:05 43.78 43.78 43.78 43.78 0.0K
12:06 43.78 43.78 43.78 43.78 0.3K
12:07 43.78 43.78 43.78 43.78 0.0K
12:08 43.78 43.78 43.78 43.78 0.2K
12:09 43.78 43.89 43.78 43.89 1.2K
12:10 43.89 43.89 43.85 43.85 0.6K
12:11 43.85 43.85 43.85 43.85 0.1K
12:12 43.85 43.85 43.85 43.85 0.2K
12:13 43.85 43.85 43.85 43.85 0.0K
12:14 43.85 43.85 43.85 43.85 0.2K
12:15 43.85 43.94 43.85 43.94 1.1K
12:16 43.94 43.94 43.91 43.91 0.3K
12:17 43.91 43.91 43.90 43.90 0.8K
12:18 43.90 43.90 43.90 43.90 0.1K
12:19 43.90 43.90 43.90 43.90 0.1K
12:20 43.90 43.90 43.90 43.90 0.2K
12:21 44.01 44.01 43.95 43.95 3.2K
12:22 43.95 44.01 43.95 44.01 1.1K
12:23 43.99 44.01 43.97 43.97 2.6K
12:24 43.97 43.97 43.71 43.71 2.9K
12:25 43.71 43.74 43.71 43.74 1.2K
12:26 43.70 43.70 43.70 43.70 0.7K
12:27 43.70 43.70 43.70 43.70 0.3K
12:28 43.66 43.66 43.65 43.65 0.6K
12:29 43.65 43.68 43.63 43.63 1.1K
12:30 43.63 43.63 43.62 43.63 9.0K
12:31 43.63 43.63 43.63 43.63 0.3K
12:32 43.75 43.75 43.75 43.75 0.8K
12:33 43.75 43.75 43.75 43.75 0.3K
12:34 43.75 43.75 43.75 43.75 0.1K
12:35 43.75 43.81 43.75 43.81 1.4K
12:36 43.85 43.85 43.80 43.80 0.2K
12:37 43.75 43.91 43.75 43.91 1.1K
12:38 43.91 43.91 43.68 43.68 1.3K
12:39 43.61 43.61 43.55 43.55 0.8K
12:40 43.55 43.59 43.55 43.59 1.2K
12:41 43.59 43.59 43.55 43.55 0.8K
12:42 43.55 43.55 43.55 43.55 0.2K
12:43 43.55 43.59 43.55 43.59 0.6K
12:44 43.59 43.59 43.59 43.59 0.0K
12:45 43.56 43.56 43.46 43.46 8.4K
12:46 43.46 43.46 43.27 43.27 2.5K
12:47 43.27 43.27 43.27 43.27 1.0K
12:48 43.22 43.28 43.22 43.28 1.7K
12:49 43.22 43.29 43.22 43.29 1.7K
12:50 43.31 43.41 43.31 43.41 3.6K
12:51 43.36 43.36 43.36 43.36 0.5K
12:52 43.30 43.30 43.30 43.30 0.9K
12:53 43.30 43.37 43.30 43.37 7.9K
12:54 43.37 43.37 43.37 43.37 0.1K
12:55 43.37 43.37 43.37 43.37 0.1K
12:56 43.31 43.31 43.31 43.31 0.5K
12:57 43.31 43.31 43.20 43.23 5.8K
12:58 43.23 43.25 43.15 43.15 2.0K
12:59 43.18 43.25 43.17 43.25 0.9K
13:00 43.25 43.32 43.25 43.32 1.2K
13:01 43.33 43.33 43.20 43.20 1.5K
13:02 43.20 43.20 43.20 43.20 0.2K
13:03 43.27 43.27 43.27 43.27 0.3K
13:04 43.27 43.27 43.27 43.27 0.0K
13:05 43.27 43.27 43.22 43.22 0.5K
13:06 43.26 43.26 43.21 43.21 1.2K
13:07 43.21 43.25 43.21 43.25 1.1K
13:08 43.25 43.25 43.15 43.15 1.0K
13:09 43.15 43.15 43.15 43.15 0.0K
13:10 43.15 43.15 43.15 43.15 0.3K
13:11 43.15 43.17 43.15 43.17 0.4K
13:12 43.13 43.13 43.13 43.13 0.7K
13:13 43.14 43.17 43.14 43.17 1.3K
13:14 43.17 43.17 43.12 43.12 0.5K
13:15 43.12 43.13 43.12 43.13 0.4K
13:16 43.13 43.17 43.13 43.17 0.3K
13:17 43.17 43.17 43.13 43.13 0.3K
13:18 43.13 43.13 43.13 43.13 0.4K
13:19 43.13 43.19 43.13 43.19 0.9K
13:20 43.15 43.19 43.12 43.19 1.6K
13:21 43.11 43.11 43.09 43.09 1.7K
13:22 43.09 43.09 43.08 43.08 0.4K
13:23 43.08 43.12 43.08 43.11 0.6K
13:24 43.11 43.11 43.08 43.09 0.9K
13:25 43.09 43.11 43.09 43.11 1.0K
13:26 43.11 43.11 43.07 43.07 0.5K
13:27 43.07 43.12 43.07 43.11 1.3K
13:28 43.11 43.11 43.06 43.06 1.2K
13:29 43.06 43.06 43.06 43.06 0.6K
13:30 43.06 43.12 43.06 43.11 2.2K
13:31 43.11 43.11 43.07 43.07 2.0K
13:32 43.05 43.05 43.04 43.04 1.4K
13:33 43.03 43.03 42.91 42.91 2.9K
13:34 42.85 42.85 42.84 42.85 1.1K
13:35 42.84 42.84 42.81 42.81 0.6K
13:36 42.81 42.95 42.81 42.95 2.0K
13:37 42.95 42.95 42.95 42.95 0.3K
13:38 42.89 42.89 42.89 42.89 1.2K
13:39 42.89 42.89 42.89 42.89 0.1K
13:40 42.94 42.95 42.94 42.95 1.3K
13:41 42.99 42.99 42.99 42.99 0.5K
13:42 43.05 43.05 43.05 43.05 0.5K
13:43 43.05 43.05 43.05 43.05 0.1K
13:44 43.05 43.08 43.05 43.08 0.5K
13:45 43.08 43.12 43.08 43.12 0.2K
13:46 43.12 43.12 43.08 43.08 0.2K
13:47 43.08 43.08 43.08 43.08 0.1K
13:48 43.08 43.08 43.08 43.08 0.2K
13:49 43.08 43.11 43.08 43.11 1.8K
13:50 43.18 43.18 43.12 43.12 0.9K
13:51 43.11 43.11 43.11 43.11 0.7K
13:52 43.11 43.15 43.11 43.15 0.6K
13:53 43.15 43.15 43.05 43.05 0.2K
13:54 43.05 43.07 43.05 43.07 0.3K
13:55 43.07 43.07 43.07 43.07 0.1K
13:56 43.08 43.08 43.08 43.08 0.7K
13:57 43.08 43.08 43.08 43.08 0.2K
13:58 43.08 43.08 43.08 43.08 0.2K
13:59 43.08 43.08 43.07 43.07 0.2K
14:00 43.07 43.10 43.07 43.07 2.2K
14:01 43.07 43.12 43.07 43.12 0.7K
14:02 43.12 43.13 43.12 43.13 0.9K
14:03 43.13 43.18 43.13 43.18 0.5K
14:04 43.18 43.18 43.17 43.17 0.5K
14:05 43.19 43.19 43.16 43.16 0.4K
14:06 43.16 43.18 43.16 43.18 0.2K
14:07 43.18 43.20 43.18 43.20 0.2K
14:08 43.20 43.21 43.20 43.21 0.7K
14:09 43.21 43.21 43.21 43.21 0.3K
14:10 43.21 43.26 43.21 43.23 1.4K
14:11 43.23 43.23 43.23 43.23 0.2K
14:12 43.23 43.23 43.13 43.13 1.9K
14:13 43.13 43.13 43.13 43.13 0.3K
14:14 43.13 43.13 43.13 43.13 0.2K
14:15 43.13 43.13 43.13 43.13 0.5K
14:16 43.20 43.20 43.15 43.15 0.7K
14:17 43.08 43.08 43.08 43.08 1.5K
14:18 43.05 43.05 43.02 43.05 2.2K
14:19 43.01 43.02 43.01 43.02 0.8K
14:20 43.02 43.02 43.02 43.02 0.2K
14:21 43.01 43.01 42.97 42.97 2.9K
14:22 42.97 42.97 42.97 42.97 0.1K
14:23 42.97 43.07 42.97 43.07 1.5K
14:24 43.01 43.01 43.01 43.01 0.3K
14:25 43.01 43.03 43.01 43.03 0.5K
14:26 43.03 43.03 43.03 43.03 0.1K
14:27 43.03 43.03 43.03 43.03 0.1K
14:28 42.98 42.98 42.89 42.89 1.7K
14:29 42.92 42.92 42.90 42.90 0.9K
14:30 42.90 42.90 42.90 42.90 0.2K
14:31 42.90 42.90 42.90 42.90 0.4K
14:32 42.89 42.92 42.89 42.90 3.9K
14:33 42.90 42.90 42.89 42.89 0.8K
14:34 42.85 42.85 42.85 42.85 0.9K
14:35 42.82 42.82 42.82 42.82 0.3K
14:36 42.82 42.91 42.82 42.91 10.4K
14:37 42.91 42.96 42.91 42.96 2.5K
14:38 42.96 42.96 42.89 42.89 1.0K
14:39 42.89 42.93 42.87 42.93 1.3K
14:40 42.93 42.93 42.85 42.85 0.3K
14:41 42.89 42.89 42.89 42.89 0.6K
14:42 42.89 42.89 42.78 42.78 1.3K
14:43 42.78 42.78 42.69 42.69 2.5K
14:44 42.69 42.71 42.60 42.69 5.9K
14:45 42.69 42.71 42.66 42.71 2.4K
14:46 42.71 42.71 42.64 42.64 1.0K
14:47 42.64 42.64 42.64 42.64 1.4K
14:48 42.64 42.64 42.64 42.64 0.5K
14:49 42.64 42.66 42.64 42.66 1.3K
14:50 42.68 42.68 42.64 42.64 2.4K
14:51 42.60 42.64 42.60 42.64 2.2K
14:52 42.64 42.64 42.64 42.64 0.9K
14:53 42.64 42.64 42.64 42.64 0.6K
14:54 42.46 42.49 42.45 42.45 2.0K
14:55 42.45 42.45 42.45 42.45 0.3K
14:56 42.45 42.46 42.45 42.46 0.5K
14:57 42.46 42.53 42.46 42.50 2.8K
14:58 42.50 42.50 42.41 42.41 1.6K
14:59 42.41 42.44 42.41 42.44 3.2K
15:00 42.44 42.44 42.44 42.44 0.3K
15:01 42.45 42.45 42.43 42.43 3.9K
15:02 42.38 42.38 42.38 42.38 0.6K
15:03 42.27 42.29 42.27 42.29 0.6K
15:04 42.29 42.37 42.28 42.28 0.5K
15:05 42.28 42.33 42.28 42.33 1.2K
15:06 42.33 42.33 42.29 42.29 0.8K
15:07 42.29 42.29 42.29 42.29 0.6K
15:08 42.29 42.32 42.29 42.32 0.5K
15:09 42.32 42.32 42.28 42.28 0.7K
15:10 42.28 42.28 42.24 42.27 3.4K
15:11 42.27 42.30 42.22 42.22 2.5K
15:12 42.22 42.26 42.17 42.18 1.6K
15:13 42.18 42.18 42.18 42.18 0.4K
15:14 42.20 42.23 42.15 42.15 1.0K
15:15 42.22 42.22 42.18 42.19 5.3K
15:16 42.23 42.31 42.23 42.31 4.7K
15:17 42.31 42.38 42.31 42.38 3.7K
15:18 42.37 42.40 42.37 42.40 1.7K
15:19 42.39 42.39 42.36 42.36 3.2K
15:20 42.18 42.21 42.18 42.21 2.0K
15:21 42.21 42.21 42.11 42.13 1.8K
15:22 42.13 42.13 42.06 42.06 2.0K
15:23 42.02 42.02 42.01 42.01 0.6K
15:24 42.05 42.05 41.93 41.93 3.4K
15:25 41.93 41.94 41.86 41.86 1.1K
15:26 41.86 41.86 41.86 41.86 1.8K
15:27 41.86 41.86 41.76 41.77 3.8K
15:28 41.77 41.81 41.70 41.81 4.1K
15:29 41.81 41.81 41.66 41.69 1.8K
15:30 41.69 41.70 41.69 41.70 0.5K
15:31 41.70 41.74 41.70 41.73 3.2K
15:32 41.73 41.78 41.67 41.78 1.7K
15:33 41.75 41.86 41.75 41.78 8.7K
15:34 41.73 41.76 41.73 41.73 2.9K
15:35 41.73 41.73 41.73 41.73 1.8K
15:36 41.70 41.70 41.64 41.67 2.5K
15:37 41.67 41.67 41.66 41.67 2.1K
15:38 41.68 41.69 41.65 41.69 4.3K
15:39 41.69 41.69 41.65 41.65 2.5K
15:40 41.65 41.65 41.63 41.63 2.0K
15:41 41.63 41.63 41.56 41.56 2.6K
15:42 41.58 41.60 41.52 41.52 5.1K
15:43 41.50 41.50 41.31 41.34 3.3K
15:44 41.31 41.34 41.26 41.26 3.6K
15:45 41.26 41.26 41.15 41.15 3.5K
15:46 41.26 41.26 41.22 41.23 8.8K
15:47 41.23 41.35 41.23 41.35 6.6K
15:48 41.35 41.37 41.33 41.37 3.6K
15:49 41.22 41.29 41.22 41.29 9.5K
15:50 41.31 41.39 41.31 41.39 6.7K
15:51 41.33 41.39 41.15 41.28 11.0K
15:52 41.31 41.31 41.20 41.25 6.8K
15:53 41.25 41.32 41.22 41.32 6.4K
15:54 41.32 41.33 41.27 41.27 6.0K
15:55 41.28 41.35 41.28 41.31 12.3K
15:56 41.25 41.27 41.21 41.27 15.1K
15:57 41.27 41.31 41.24 41.24 13.2K
15:58 41.28 41.28 41.23 41.24 18.2K
15:59 41.20 41.21 41.17 41.21 14.5K
16:00 41.17 41.25 41.17 41.23 306.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据