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 40.25 40.25 39.14 40.08 12.0K
09:32 40.08 40.08 39.94 39.94 0.3K
09:33 39.96 39.97 39.95 39.95 2.1K
09:34 39.95 39.95 39.91 39.91 0.5K
09:35 40.06 40.11 40.06 40.11 1.7K
09:36 40.11 40.18 40.11 40.18 0.7K
09:37 40.18 40.35 40.18 40.18 1.1K
09:38 40.21 40.30 40.21 40.30 1.7K
09:39 40.30 40.45 40.30 40.45 0.4K
09:40 40.45 40.45 40.36 40.36 0.2K
09:41 40.39 40.53 40.39 40.53 1.7K
09:42 40.53 40.53 40.53 40.53 0.0K
09:43 40.71 40.89 40.70 40.89 1.5K
09:44 40.89 40.89 40.68 40.68 0.8K
09:45 40.60 40.71 40.60 40.71 2.2K
09:46 40.71 40.71 40.59 40.59 0.3K
09:47 40.59 40.79 40.59 40.79 1.9K
09:48 40.61 40.61 40.54 40.54 3.7K
09:49 40.54 40.62 40.54 40.62 2.4K
09:50 40.62 40.62 40.56 40.56 0.2K
09:51 40.56 40.56 40.56 40.56 1.5K
09:52 40.56 40.56 40.30 40.30 0.5K
09:53 40.31 40.35 40.25 40.25 2.7K
09:54 40.25 40.25 40.04 40.04 6.2K
09:55 40.19 40.33 40.19 40.33 3.2K
09:56 40.33 40.33 40.30 40.30 1.3K
09:57 40.27 40.27 40.27 40.27 0.9K
09:58 40.27 40.27 39.91 39.91 1.4K
09:59 39.91 39.98 39.91 39.98 1.4K
10:00 39.97 39.97 39.86 39.86 0.6K
10:01 40.24 40.24 40.09 40.09 3.3K
10:02 40.18 40.31 40.18 40.29 4.3K
10:03 40.29 40.29 40.22 40.22 3.0K
10:04 40.22 40.22 40.08 40.08 0.4K
10:05 40.08 40.08 40.08 40.08 0.8K
10:06 40.03 40.10 40.03 40.10 5.0K
10:07 40.10 40.10 39.99 40.08 1.5K
10:08 40.23 40.50 40.23 40.50 3.6K
10:09 40.50 40.50 40.33 40.41 1.2K
10:10 40.41 40.41 40.24 40.24 2.3K
10:11 40.24 40.24 40.19 40.21 1.0K
10:12 40.21 40.21 39.90 39.91 1.8K
10:13 39.91 39.93 39.91 39.93 0.6K
10:14 39.93 39.93 39.82 39.82 2.6K
10:15 39.92 39.92 39.80 39.80 2.4K
10:16 40.07 40.10 40.07 40.10 3.5K
10:17 39.90 39.94 39.90 39.94 4.7K
10:18 39.90 39.93 39.90 39.93 2.2K
10:19 39.93 39.93 39.85 39.85 1.1K
10:20 39.85 39.85 39.85 39.85 0.7K
10:21 39.85 39.85 39.85 39.85 1.3K
10:22 39.85 39.97 39.85 39.97 1.3K
10:23 39.97 39.97 39.85 39.85 0.5K
10:24 39.85 40.29 39.85 40.29 2.2K
10:25 40.29 40.29 40.06 40.06 1.6K
10:26 40.02 40.11 40.02 40.11 0.6K
10:27 40.11 40.19 40.03 40.19 1.4K
10:28 40.19 40.19 39.88 39.88 2.4K
10:29 39.84 39.87 39.81 39.81 1.9K
10:30 39.83 39.83 39.83 39.83 1.7K
10:31 39.80 39.82 39.80 39.82 2.7K
10:32 39.78 39.79 39.76 39.76 3.7K
10:33 39.76 40.00 39.76 40.00 2.4K
10:34 40.00 40.00 39.89 39.90 0.9K
10:35 40.01 40.05 40.01 40.05 2.4K
10:36 40.02 40.25 40.02 40.25 2.3K
10:37 40.25 40.31 40.19 40.19 0.5K
10:38 40.24 40.29 40.10 40.29 1.0K
10:39 40.29 40.29 40.13 40.13 0.7K
10:40 40.13 40.32 40.13 40.32 2.9K
10:41 40.24 40.32 40.24 40.24 1.4K
10:42 40.32 40.32 40.19 40.20 17.8K
10:43 40.20 40.28 40.18 40.18 3.4K
10:44 40.18 40.18 40.14 40.14 1.0K
10:45 40.14 40.14 40.14 40.14 0.4K
10:46 40.27 40.42 40.27 40.42 14.7K
10:47 40.42 40.49 40.42 40.49 2.5K
10:48 40.49 40.50 40.49 40.50 2.1K
10:49 40.50 40.50 40.35 40.35 3.4K
10:50 40.30 40.46 40.30 40.40 3.4K
10:51 40.40 40.47 40.40 40.47 0.7K
10:52 40.47 40.47 40.33 40.37 1.6K
10:53 40.30 40.35 40.30 40.35 0.7K
10:54 40.35 40.50 40.35 40.42 5.0K
10:55 40.42 40.42 40.32 40.32 1.2K
10:56 40.32 40.32 40.30 40.30 0.3K
10:57 40.36 40.36 40.36 40.36 1.4K
10:58 40.36 40.37 40.36 40.37 0.4K
10:59 40.37 40.37 40.37 40.37 0.3K
11:00 40.51 40.51 40.48 40.48 1.5K
11:01 40.48 40.48 40.41 40.42 1.5K
11:02 40.35 40.35 40.32 40.32 1.4K
11:03 40.32 40.32 40.30 40.30 2.3K
11:04 40.30 40.30 40.27 40.27 1.1K
11:05 40.32 40.32 40.32 40.32 2.3K
11:06 40.32 40.35 40.32 40.35 0.8K
11:07 40.35 40.35 40.23 40.23 1.3K
11:08 40.21 40.21 40.17 40.17 1.8K
11:09 40.17 40.17 40.08 40.08 1.9K
11:10 40.10 40.13 40.10 40.13 1.1K
11:11 40.13 40.13 40.13 40.13 0.6K
11:12 40.13 40.13 40.06 40.06 1.2K
11:13 40.06 40.06 40.03 40.03 4.0K
11:14 40.03 40.07 40.03 40.07 2.2K
11:15 40.17 40.17 40.13 40.13 1.4K
11:16 40.13 40.19 40.13 40.19 1.0K
11:17 40.19 40.19 40.12 40.12 1.1K
11:18 40.12 40.13 40.12 40.13 6.1K
11:19 40.12 40.12 40.05 40.05 4.5K
11:20 40.05 40.06 39.90 39.90 2.9K
11:21 39.90 39.90 39.86 39.86 1.2K
11:22 39.86 39.86 39.80 39.80 1.6K
11:23 39.90 39.90 39.90 39.90 1.9K
11:24 39.90 39.90 39.82 39.84 1.8K
11:25 39.91 39.97 39.91 39.97 2.1K
11:26 39.97 39.97 39.96 39.96 0.5K
11:27 39.96 39.96 39.96 39.96 0.3K
11:28 39.90 39.90 39.90 39.90 0.4K
11:29 39.90 39.90 39.83 39.85 2.4K
11:30 39.87 39.88 39.87 39.88 1.6K
11:31 39.88 39.88 39.88 39.88 0.8K
11:32 39.88 39.88 39.82 39.82 1.0K
11:33 39.85 39.85 39.84 39.84 0.6K
11:34 39.85 39.86 39.80 39.80 1.1K
11:35 39.80 39.89 39.80 39.89 1.0K
11:36 39.89 39.89 39.89 39.89 0.3K
11:37 39.84 39.84 39.84 39.84 1.5K
11:38 39.84 39.88 39.84 39.88 0.4K
11:39 39.88 39.88 39.88 39.88 0.1K
11:40 39.88 39.88 39.88 39.88 0.7K
11:41 39.88 39.88 39.88 39.88 0.6K
11:42 39.88 39.88 39.83 39.83 0.8K
11:43 39.82 39.88 39.82 39.88 0.6K
11:44 39.88 39.88 39.88 39.88 0.1K
11:45 39.88 39.88 39.76 39.76 3.3K
11:46 39.84 39.84 39.84 39.84 2.0K
11:47 39.84 39.84 39.84 39.84 0.1K
11:48 39.84 39.93 39.84 39.93 0.9K
11:49 39.93 39.93 39.93 39.93 0.5K
11:50 39.93 39.93 39.92 39.92 0.6K
11:51 39.92 39.92 39.86 39.86 1.6K
11:52 39.78 39.84 39.72 39.72 3.4K
11:53 39.76 39.84 39.76 39.84 1.5K
11:54 39.84 39.84 39.74 39.74 0.6K
11:55 39.74 39.82 39.74 39.81 0.6K
11:56 39.81 39.81 39.81 39.81 1.2K
11:57 39.81 39.81 39.81 39.81 0.0K
11:58 39.81 39.86 39.75 39.86 1.3K
11:59 39.87 39.87 39.84 39.84 1.1K
12:00 39.84 39.84 39.83 39.83 1.1K
12:01 39.86 40.11 39.86 40.11 2.0K
12:02 40.11 40.11 40.03 40.07 2.9K
12:03 40.08 40.08 39.96 39.96 1.7K
12:04 39.96 39.96 39.95 39.95 1.1K
12:05 39.95 39.95 39.95 39.95 0.4K
12:06 39.95 39.95 39.89 39.89 1.0K
12:07 39.89 39.89 39.89 39.89 0.3K
12:08 39.86 39.94 39.86 39.86 3.5K
12:09 39.93 39.93 39.85 39.85 1.3K
12:10 39.85 39.85 39.85 39.85 0.1K
12:11 39.85 39.85 39.84 39.84 1.8K
12:12 39.84 39.84 39.84 39.84 0.2K
12:13 39.83 39.83 39.83 39.83 0.8K
12:14 39.90 39.92 39.86 39.86 1.5K
12:15 39.92 39.92 39.92 39.92 0.2K
12:16 39.85 39.85 39.85 39.85 0.6K
12:17 39.85 39.88 39.85 39.88 1.4K
12:18 39.88 39.88 39.84 39.88 0.9K
12:19 39.89 39.95 39.84 39.95 2.7K
12:20 39.95 39.95 39.88 39.88 1.9K
12:21 39.85 39.91 39.85 39.91 0.8K
12:22 39.91 39.92 39.84 39.84 1.9K
12:23 39.84 39.84 39.84 39.84 0.2K
12:24 39.84 39.84 39.84 39.84 0.1K
12:25 39.93 39.93 39.85 39.85 3.4K
12:26 39.85 39.85 39.85 39.85 0.1K
12:27 39.85 39.92 39.75 39.75 2.8K
12:28 39.75 39.75 39.70 39.70 1.6K
12:29 39.70 39.76 39.70 39.76 0.5K
12:30 39.76 39.83 39.71 39.83 0.7K
12:31 39.77 39.80 39.71 39.71 2.5K
12:32 39.71 39.71 39.70 39.70 1.1K
12:33 39.70 39.70 39.66 39.66 0.4K
12:34 39.66 39.71 39.66 39.66 2.1K
12:35 39.66 39.66 39.60 39.60 0.6K
12:36 39.60 39.60 39.60 39.60 0.1K
12:37 39.60 39.60 39.60 39.60 0.7K
12:38 39.66 39.66 39.64 39.64 2.0K
12:39 39.64 39.76 39.64 39.76 3.8K
12:40 39.76 39.76 39.76 39.76 0.1K
12:41 39.77 39.77 39.77 39.77 2.8K
12:42 39.77 39.77 39.77 39.77 0.1K
12:43 39.77 39.77 39.77 39.77 0.5K
12:44 39.85 39.85 39.71 39.71 2.1K
12:45 39.71 39.73 39.71 39.73 1.2K
12:46 39.73 39.77 39.69 39.69 1.7K
12:47 39.68 39.68 39.60 39.60 2.3K
12:48 39.60 39.60 39.60 39.60 0.6K
12:49 39.60 39.69 39.60 39.69 1.7K
12:50 39.69 39.70 39.69 39.70 0.7K
12:51 39.70 39.70 39.70 39.70 0.3K
12:52 39.70 39.73 39.70 39.73 0.7K
12:53 39.73 39.73 39.69 39.73 2.3K
12:54 39.73 39.81 39.73 39.81 0.9K
12:55 39.81 39.89 39.81 39.89 2.6K
12:56 39.93 39.93 39.87 39.87 1.3K
12:57 39.87 39.88 39.87 39.88 0.6K
12:58 39.92 39.93 39.92 39.92 7.8K
12:59 39.92 39.92 39.84 39.84 6.4K
13:00 39.84 39.84 39.84 39.84 0.7K
13:01 39.84 39.89 39.83 39.83 3.0K
13:02 39.83 39.95 39.83 39.95 2.1K
13:03 39.87 39.87 39.83 39.83 1.3K
13:04 39.83 39.83 39.82 39.82 0.7K
13:05 39.80 39.80 39.80 39.80 1.9K
13:06 39.80 39.86 39.80 39.86 5.6K
13:07 39.99 39.99 39.99 39.99 3.2K
13:08 39.99 40.01 39.99 40.01 3.2K
13:09 39.92 39.94 39.91 39.94 4.8K
13:10 39.94 39.94 39.74 39.74 2.5K
13:11 39.63 39.67 39.63 39.67 5.0K
13:12 39.67 39.67 39.58 39.58 3.9K
13:13 39.58 39.62 39.58 39.62 3.4K
13:14 39.63 39.63 39.54 39.63 4.6K
13:15 39.63 39.63 39.55 39.56 3.2K
13:16 39.56 39.56 39.55 39.55 1.3K
13:17 39.56 39.65 39.56 39.65 2.4K
13:18 39.73 39.73 39.73 39.73 2.2K
13:19 39.73 39.73 39.63 39.65 3.6K
13:20 39.65 39.65 39.55 39.58 2.1K
13:21 39.58 39.60 39.53 39.57 1.3K
13:22 39.61 39.61 39.55 39.55 2.1K
13:23 39.55 39.55 39.53 39.53 0.3K
13:24 39.53 39.55 39.48 39.48 1.3K
13:25 39.48 39.65 39.48 39.63 2.6K
13:26 39.63 39.63 39.59 39.59 0.8K
13:27 39.59 39.59 39.54 39.57 1.4K
13:28 39.57 39.64 39.57 39.63 0.6K
13:29 39.65 39.71 39.54 39.54 2.2K
13:30 39.62 39.62 39.61 39.61 1.0K
13:31 39.61 39.61 39.50 39.50 1.2K
13:32 39.53 39.57 39.49 39.57 5.3K
13:33 39.61 39.61 39.37 39.39 4.3K
13:34 39.39 39.49 39.39 39.49 2.7K
13:35 39.49 39.50 39.36 39.36 2.7K
13:36 39.36 39.36 39.36 39.36 0.2K
13:37 39.36 39.48 39.36 39.44 1.6K
13:38 39.44 39.44 39.44 39.44 0.2K
13:39 39.36 39.36 39.30 39.30 1.9K
13:40 39.30 39.41 39.30 39.41 1.0K
13:41 39.42 39.47 39.39 39.39 6.1K
13:42 39.42 39.43 39.36 39.39 5.1K
13:43 39.39 39.39 39.35 39.39 4.6K
13:44 39.39 39.39 39.35 39.39 1.4K
13:45 39.36 39.38 39.36 39.38 1.5K
13:46 39.32 39.32 39.31 39.31 1.4K
13:47 39.31 39.38 39.31 39.38 0.7K
13:48 39.38 39.49 39.37 39.49 3.3K
13:49 39.49 39.50 39.43 39.43 2.0K
13:50 39.43 39.43 39.41 39.41 1.0K
13:51 39.39 39.46 39.39 39.44 1.8K
13:52 39.44 39.47 39.40 39.40 1.3K
13:53 39.40 39.50 39.40 39.50 0.7K
13:54 39.50 39.50 39.50 39.50 1.3K
13:55 39.50 39.52 39.50 39.52 0.9K
13:56 39.52 39.58 39.52 39.58 1.3K
13:57 39.58 39.58 39.51 39.57 1.8K
13:58 39.57 39.57 39.55 39.55 0.4K
13:59 39.55 39.73 39.55 39.73 1.3K
14:00 39.73 39.73 39.73 39.73 0.9K
14:01 39.68 39.69 39.68 39.69 0.8K
14:02 39.69 39.83 39.69 39.83 2.2K
14:03 39.96 40.19 39.96 40.19 5.9K
14:04 40.19 40.19 39.93 40.07 0.8K
14:05 39.98 39.98 39.98 39.98 0.5K
14:06 39.98 40.27 39.98 40.27 12.3K
14:07 40.27 40.27 40.26 40.26 1.2K
14:08 40.31 40.31 40.16 40.16 3.9K
14:09 40.20 40.20 40.12 40.12 3.2K
14:10 40.12 40.41 40.12 40.41 1.8K
14:11 40.43 40.44 40.42 40.42 2.0K
14:12 40.42 40.42 40.42 40.42 0.6K
14:13 40.43 40.60 40.43 40.60 4.7K
14:14 40.60 40.71 40.60 40.71 1.4K
14:15 40.71 40.71 40.70 40.70 1.2K
14:16 40.70 40.70 40.70 40.70 0.7K
14:17 40.70 40.70 40.56 40.56 6.6K
14:18 40.56 40.56 40.56 40.56 0.2K
14:19 40.56 40.56 40.48 40.52 7.5K
14:20 40.51 40.54 40.51 40.54 1.6K
14:21 40.54 40.54 40.54 40.54 1.4K
14:22 40.54 40.59 40.54 40.59 7.7K
14:23 40.59 40.59 40.52 40.52 6.3K
14:24 40.54 40.54 40.54 40.54 0.3K
14:25 40.47 40.60 40.47 40.57 1.8K
14:26 40.57 40.63 40.57 40.58 4.8K
14:27 40.58 40.58 40.41 40.41 4.9K
14:28 40.41 40.41 40.35 40.35 5.1K
14:29 40.35 40.41 40.34 40.34 1.2K
14:30 40.34 40.39 40.30 40.30 2.6K
14:31 40.31 40.40 40.31 40.37 1.7K
14:32 40.40 40.40 40.25 40.25 5.1K
14:33 40.30 40.41 40.30 40.41 4.1K
14:34 40.41 40.41 40.34 40.34 0.6K
14:35 40.34 40.40 40.29 40.40 3.4K
14:36 40.40 40.40 40.28 40.40 2.7K
14:37 40.40 40.40 40.39 40.39 0.6K
14:38 40.39 40.43 40.34 40.34 5.4K
14:39 40.34 40.35 40.34 40.35 0.9K
14:40 40.35 40.41 40.35 40.41 4.0K
14:41 40.39 40.39 40.33 40.38 2.4K
14:42 40.42 40.42 40.40 40.40 1.9K
14:43 40.42 40.42 40.40 40.42 3.4K
14:44 40.42 40.42 40.39 40.39 2.5K
14:45 40.39 40.39 40.31 40.32 2.7K
14:46 40.34 40.34 40.32 40.32 2.2K
14:47 40.32 40.32 40.19 40.25 2.8K
14:48 40.25 40.25 40.25 40.25 0.9K
14:49 40.25 40.29 40.25 40.29 3.2K
14:50 40.29 40.29 40.29 40.29 1.4K
14:51 40.29 40.37 40.29 40.37 2.1K
14:52 40.37 40.37 40.36 40.36 1.0K
14:53 40.30 40.36 40.30 40.36 0.8K
14:54 40.36 40.37 40.36 40.37 0.4K
14:55 40.37 40.47 40.31 40.47 5.2K
14:56 40.47 40.47 40.36 40.36 3.9K
14:57 40.36 40.38 40.36 40.38 0.3K
14:58 40.38 40.38 40.35 40.35 3.2K
14:59 40.35 40.43 40.35 40.35 1.1K
15:00 40.36 40.36 40.22 40.22 5.3K
15:01 40.22 40.27 40.22 40.26 2.2K
15:02 40.26 40.30 40.26 40.30 1.7K
15:03 40.30 40.36 40.30 40.35 4.3K
15:04 40.35 40.35 40.35 40.35 0.3K
15:05 40.35 40.42 40.34 40.40 7.5K
15:06 40.40 40.41 40.36 40.41 3.4K
15:07 40.41 40.52 40.36 40.52 7.3K
15:08 40.52 40.59 40.47 40.59 2.1K
15:09 40.59 40.59 40.53 40.55 1.5K
15:10 40.55 40.62 40.55 40.62 1.4K
15:11 40.62 40.62 40.53 40.53 2.5K
15:12 40.53 40.70 40.53 40.70 3.4K
15:13 40.63 40.81 40.63 40.81 1.4K
15:14 40.81 40.96 40.72 40.96 10.4K
15:15 40.96 40.96 40.77 40.77 5.4K
15:16 40.77 40.83 40.72 40.83 3.4K
15:17 40.83 40.83 40.68 40.68 5.4K
15:18 40.68 40.68 40.58 40.62 1.9K
15:19 40.62 40.65 40.59 40.65 5.4K
15:20 40.65 40.71 40.65 40.70 2.7K
15:21 40.70 40.72 40.70 40.72 0.9K
15:22 40.76 40.76 40.72 40.72 8.2K
15:23 40.72 40.72 40.64 40.66 5.6K
15:24 40.66 40.66 40.66 40.66 0.9K
15:25 40.66 40.66 40.64 40.64 0.8K
15:26 40.59 40.67 40.59 40.67 3.0K
15:27 40.67 40.67 40.67 40.67 0.9K
15:28 40.67 40.67 40.67 40.67 0.9K
15:29 40.67 40.72 40.67 40.72 2.9K
15:30 40.72 40.72 40.70 40.70 3.4K
15:31 40.70 40.70 40.51 40.51 3.9K
15:32 40.51 40.51 40.43 40.43 3.7K
15:33 40.43 40.45 40.40 40.40 1.5K
15:34 40.40 40.45 40.40 40.45 1.8K
15:35 40.45 40.45 40.39 40.40 2.3K
15:36 40.40 40.43 40.40 40.43 1.3K
15:37 40.43 40.47 40.39 40.45 3.5K
15:38 40.45 40.47 40.39 40.39 5.0K
15:39 40.39 40.44 40.39 40.44 5.2K
15:40 40.44 40.47 40.39 40.47 4.2K
15:41 40.47 40.49 40.43 40.49 6.8K
15:42 40.49 40.50 40.45 40.45 4.9K
15:43 40.45 40.45 40.35 40.36 15.3K
15:44 40.37 40.40 40.37 40.40 5.8K
15:45 40.34 40.35 40.27 40.27 19.9K
15:46 40.27 40.32 40.17 40.17 12.0K
15:47 40.17 40.21 40.17 40.20 2.7K
15:48 40.20 40.20 40.14 40.14 4.4K
15:49 40.15 40.16 40.11 40.13 6.4K
15:50 40.13 40.16 40.13 40.16 6.2K
15:51 40.20 40.29 40.20 40.22 7.9K
15:52 40.22 40.22 40.04 40.06 8.0K
15:53 40.04 40.09 40.04 40.09 8.6K
15:54 40.09 40.09 40.01 40.04 15.0K
15:55 40.03 40.06 40.00 40.04 12.3K
15:56 40.04 40.28 40.04 40.28 15.4K
15:57 40.31 40.35 40.29 40.35 18.0K
15:58 40.33 40.41 40.33 40.41 17.3K
15:59 40.41 40.47 40.41 40.44 32.6K
16:00 40.43 40.96 40.28 40.29 165.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据