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 43.24 43.97 43.24 43.50 29.2K
09:32 43.44 43.44 43.44 43.44 0.6K
09:33 43.55 43.55 43.55 43.55 2.8K
09:34 43.48 43.60 43.48 43.50 4.7K
09:35 43.50 44.21 43.50 44.21 32.2K
09:36 43.89 44.11 43.86 43.93 2.5K
09:37 43.93 43.93 43.70 43.70 2.8K
09:38 43.73 43.73 43.73 43.73 1.0K
09:39 43.75 43.92 43.75 43.92 7.3K
09:40 43.92 43.92 43.91 43.91 12.2K
09:41 43.91 44.14 43.91 44.14 12.3K
09:42 43.89 43.89 43.55 43.55 5.9K
09:43 43.55 44.00 43.55 44.00 4.7K
09:44 43.90 44.26 43.90 44.26 13.2K
09:45 44.26 44.26 44.10 44.10 2.3K
09:46 44.20 44.35 44.20 44.35 5.0K
09:47 44.22 44.46 44.22 44.46 11.8K
09:48 44.60 44.60 44.46 44.53 1.8K
09:49 44.53 44.53 44.52 44.52 7.0K
09:50 44.52 44.62 44.50 44.55 6.0K
09:51 44.55 44.73 44.27 44.27 3.7K
09:52 44.27 44.27 44.27 44.27 0.8K
09:53 44.27 44.38 44.27 44.38 0.7K
09:54 44.38 44.38 44.28 44.28 0.7K
09:55 44.28 44.28 44.07 44.07 8.2K
09:56 44.07 44.11 44.07 44.10 0.8K
09:57 44.10 44.11 44.05 44.11 4.1K
09:58 44.11 44.12 44.11 44.11 1.6K
09:59 44.16 44.18 44.11 44.11 1.3K
10:00 44.13 44.17 44.10 44.17 5.9K
10:01 44.10 44.10 43.87 44.03 6.0K
10:02 44.18 44.20 44.11 44.11 4.4K
10:03 44.37 44.37 44.26 44.37 2.0K
10:04 44.41 44.46 44.34 44.46 4.5K
10:05 44.36 44.36 44.25 44.25 5.2K
10:06 44.25 44.25 44.25 44.25 1.2K
10:07 44.25 44.25 44.25 44.25 0.5K
10:08 44.24 44.24 43.98 44.01 8.2K
10:09 43.97 43.97 43.96 43.96 1.5K
10:10 43.96 43.96 43.85 43.92 1.6K
10:11 43.92 43.92 43.91 43.91 1.5K
10:12 43.91 43.91 43.79 43.79 2.0K
10:13 43.79 43.79 43.30 43.30 2.3K
10:14 43.30 43.30 43.29 43.29 2.5K
10:15 43.24 43.24 43.21 43.24 3.2K
10:16 43.24 43.24 43.20 43.20 0.5K
10:17 43.16 43.16 43.15 43.15 2.2K
10:18 43.09 43.18 43.05 43.18 6.8K
10:19 43.18 43.18 43.11 43.11 2.6K
10:20 43.11 43.11 43.04 43.04 1.7K
10:21 43.04 43.15 43.04 43.15 2.7K
10:22 43.15 43.15 42.89 42.94 7.7K
10:23 42.98 43.01 42.86 42.91 3.7K
10:24 42.94 42.94 42.91 42.91 0.9K
10:25 42.91 42.92 42.91 42.92 0.6K
10:26 42.91 42.97 42.80 42.97 3.8K
10:27 42.97 42.97 42.87 42.96 2.1K
10:28 42.96 42.97 42.88 42.88 1.8K
10:29 42.88 42.88 42.86 42.86 0.8K
10:30 42.86 42.86 42.86 42.86 1.0K
10:31 42.86 42.86 42.86 42.86 1.5K
10:32 42.86 42.95 42.86 42.88 1.2K
10:33 42.88 42.98 42.84 42.98 2.3K
10:34 42.96 43.03 42.78 42.79 10.8K
10:35 42.79 42.79 42.62 42.67 4.6K
10:36 42.67 42.67 42.57 42.57 3.1K
10:37 42.63 42.63 42.53 42.61 6.4K
10:38 42.61 42.61 42.43 42.43 2.5K
10:39 42.42 42.42 42.17 42.17 4.8K
10:40 42.27 42.27 42.21 42.21 2.1K
10:41 42.32 42.36 42.31 42.31 3.0K
10:42 42.32 42.41 42.32 42.41 3.5K
10:43 42.36 42.36 42.32 42.32 3.9K
10:44 42.41 42.41 42.36 42.36 2.4K
10:45 42.36 42.36 42.32 42.32 3.1K
10:46 42.32 42.32 42.32 42.32 1.8K
10:47 42.22 42.22 42.18 42.18 6.9K
10:48 42.18 42.18 42.00 42.09 2.3K
10:49 42.09 42.11 42.07 42.07 4.3K
10:50 42.19 42.32 42.19 42.26 10.5K
10:51 42.26 42.26 42.25 42.25 1.7K
10:52 42.25 42.34 42.20 42.20 2.0K
10:53 42.26 42.26 42.16 42.16 1.9K
10:54 42.16 42.25 42.07 42.25 4.0K
10:55 42.32 42.32 42.24 42.26 3.6K
10:56 42.26 42.26 42.26 42.26 1.5K
10:57 42.26 42.29 42.24 42.24 4.2K
10:58 42.24 42.25 42.24 42.25 1.8K
10:59 42.25 42.25 42.25 42.25 1.1K
11:00 42.25 42.33 42.25 42.33 1.7K
11:01 42.33 42.42 42.33 42.42 7.0K
11:02 42.47 42.57 42.47 42.48 4.8K
11:03 42.48 42.48 42.44 42.44 4.3K
11:04 42.41 42.46 42.41 42.41 4.1K
11:05 42.41 42.41 42.31 42.34 2.0K
11:06 42.34 42.50 42.30 42.50 5.1K
11:07 42.50 42.64 42.50 42.56 2.5K
11:08 42.57 42.67 42.56 42.67 6.7K
11:09 42.67 42.67 42.67 42.67 0.5K
11:10 42.74 42.79 42.74 42.79 1.7K
11:11 42.74 42.74 42.67 42.74 2.9K
11:12 42.74 42.75 42.74 42.75 0.6K
11:13 42.75 42.75 42.75 42.75 0.8K
11:14 42.75 42.87 42.75 42.79 5.0K
11:15 42.79 42.84 42.79 42.83 2.0K
11:16 42.83 42.83 42.79 42.83 0.9K
11:17 42.83 42.83 42.79 42.83 1.4K
11:18 42.83 42.86 42.83 42.86 1.9K
11:19 42.86 42.86 42.80 42.83 1.5K
11:20 42.90 42.91 42.85 42.91 2.9K
11:21 42.91 42.92 42.83 42.83 3.9K
11:22 42.87 42.87 42.80 42.80 1.7K
11:23 42.82 42.82 42.79 42.80 2.9K
11:24 42.73 42.74 42.59 42.59 4.9K
11:25 42.49 42.57 42.49 42.50 2.4K
11:26 42.48 42.48 42.36 42.36 3.9K
11:27 42.31 42.31 42.31 42.31 1.4K
11:28 42.31 42.37 42.31 42.37 1.5K
11:29 42.37 42.38 42.34 42.34 3.7K
11:30 42.34 42.38 42.34 42.38 0.3K
11:31 42.38 42.38 42.21 42.21 6.1K
11:32 42.14 42.14 42.06 42.07 2.2K
11:33 42.06 42.06 41.93 41.94 5.0K
11:34 41.91 41.91 41.80 41.80 2.7K
11:35 41.80 41.95 41.77 41.87 3.0K
11:36 41.82 41.87 41.79 41.87 1.3K
11:37 41.79 41.79 41.79 41.79 1.2K
11:38 41.88 41.88 41.79 41.88 2.8K
11:39 41.88 41.88 41.82 41.82 2.0K
11:40 41.85 42.00 41.85 42.00 8.2K
11:41 42.00 42.00 41.95 41.95 2.9K
11:42 41.95 41.96 41.95 41.96 0.7K
11:43 41.97 41.97 41.91 41.91 1.6K
11:44 41.93 41.99 41.93 41.96 10.4K
11:45 41.96 42.01 41.91 42.01 9.1K
11:46 42.01 42.02 41.96 42.01 4.6K
11:47 42.01 42.01 42.00 42.00 0.6K
11:48 41.94 41.94 41.86 41.86 4.0K
11:49 41.89 41.89 41.85 41.86 2.2K
11:50 41.86 42.00 41.86 42.00 5.3K
11:51 42.00 42.02 42.00 42.02 1.7K
11:52 42.02 42.03 41.94 41.94 2.0K
11:53 41.99 41.99 41.77 41.77 2.4K
11:54 41.77 41.77 41.56 41.56 2.1K
11:55 41.56 41.82 41.56 41.82 4.8K
11:56 41.82 41.82 41.80 41.80 3.0K
11:57 41.80 41.89 41.80 41.84 2.7K
11:58 41.84 41.86 41.84 41.86 1.4K
11:59 41.85 41.92 41.85 41.92 0.9K
12:00 41.92 41.92 41.86 41.87 1.6K
12:01 41.83 41.92 41.78 41.92 5.7K
12:02 41.95 41.95 41.95 41.95 1.7K
12:03 41.95 42.08 41.95 42.08 1.8K
12:04 42.08 42.17 42.08 42.17 5.2K
12:05 42.23 42.23 42.11 42.11 5.5K
12:06 42.11 42.17 42.11 42.17 1.2K
12:07 42.09 42.17 42.09 42.17 0.9K
12:08 42.17 42.27 42.17 42.27 2.8K
12:09 42.26 42.26 42.25 42.25 4.3K
12:10 42.00 42.10 41.99 41.99 5.1K
12:11 42.00 42.00 42.00 42.00 0.8K
12:12 42.00 42.00 41.92 41.92 5.9K
12:13 41.98 42.00 41.98 42.00 3.6K
12:14 42.00 42.09 42.00 42.07 4.4K
12:15 42.15 42.15 42.15 42.15 3.5K
12:16 42.15 42.15 42.13 42.13 2.0K
12:17 42.13 42.13 42.07 42.07 0.6K
12:18 42.03 42.03 41.96 41.96 0.9K
12:19 42.03 42.04 41.95 42.04 1.3K
12:20 42.04 42.04 41.95 41.95 2.0K
12:21 41.88 41.88 41.84 41.84 0.8K
12:22 41.84 41.86 41.81 41.86 1.7K
12:23 41.82 41.85 41.80 41.80 1.0K
12:24 41.80 41.96 41.80 41.94 8.3K
12:25 41.94 41.96 41.92 41.92 2.0K
12:26 41.92 41.92 41.91 41.91 0.6K
12:27 41.91 41.92 41.91 41.92 1.0K
12:28 41.92 41.93 41.92 41.93 0.6K
12:29 41.93 42.09 41.93 42.06 7.5K
12:30 42.06 42.06 42.06 42.06 0.1K
12:31 42.02 42.04 42.02 42.04 1.1K
12:32 42.04 42.09 42.04 42.05 4.3K
12:33 42.06 42.17 42.06 42.17 3.1K
12:34 42.08 42.19 42.08 42.19 4.0K
12:35 42.19 42.23 42.16 42.23 2.7K
12:36 42.24 42.27 42.24 42.27 1.0K
12:37 42.27 42.31 42.27 42.31 2.0K
12:38 42.31 42.31 42.31 42.31 1.6K
12:39 42.30 42.36 42.30 42.36 4.0K
12:40 42.36 42.36 42.36 42.36 0.3K
12:41 42.38 42.41 42.38 42.41 1.0K
12:42 42.41 42.45 42.39 42.45 1.3K
12:43 42.45 42.52 42.41 42.52 2.6K
12:44 42.52 42.68 42.52 42.68 6.4K
12:45 42.64 42.68 42.61 42.63 2.0K
12:46 42.63 42.81 42.63 42.81 2.7K
12:47 42.87 42.87 42.81 42.81 5.8K
12:48 42.81 42.81 42.72 42.72 1.1K
12:49 42.72 42.73 42.72 42.73 1.8K
12:50 42.73 42.73 42.73 42.73 1.3K
12:51 42.74 42.80 42.74 42.80 1.5K
12:52 42.80 42.80 42.77 42.77 0.8K
12:53 42.77 42.84 42.77 42.84 1.0K
12:54 43.02 43.02 43.02 43.02 5.1K
12:55 43.02 43.03 43.02 43.03 5.3K
12:56 43.03 43.03 42.98 42.98 2.8K
12:57 42.98 42.98 42.90 42.90 1.6K
12:58 42.95 42.95 42.90 42.92 2.8K
12:59 42.87 42.87 42.85 42.85 3.0K
13:00 42.85 42.85 42.85 42.85 1.4K
13:01 42.92 42.92 42.87 42.87 2.3K
13:02 42.87 42.92 42.87 42.92 2.0K
13:03 42.96 42.96 42.93 42.93 2.9K
13:04 42.93 42.93 42.89 42.89 1.6K
13:05 42.89 43.10 42.89 43.08 2.1K
13:06 43.08 43.17 43.08 43.17 1.6K
13:07 43.17 43.17 43.17 43.17 1.2K
13:08 43.23 43.23 43.23 43.23 1.0K
13:09 43.23 43.29 43.23 43.23 1.3K
13:10 43.23 43.23 43.15 43.15 4.2K
13:11 43.15 43.15 43.15 43.15 1.4K
13:12 43.12 43.12 42.96 43.03 2.7K
13:13 43.03 43.03 43.03 43.03 0.2K
13:14 43.03 43.12 43.03 43.12 2.2K
13:15 43.12 43.12 43.11 43.12 1.3K
13:16 43.14 43.14 43.07 43.12 1.1K
13:17 43.12 43.12 43.09 43.11 2.6K
13:18 43.11 43.15 43.11 43.15 0.8K
13:19 43.15 43.17 43.15 43.17 1.8K
13:20 43.13 43.13 43.08 43.08 2.9K
13:21 43.08 43.08 43.01 43.01 0.3K
13:22 43.01 43.04 43.00 43.00 2.3K
13:23 43.00 43.00 42.91 42.91 3.3K
13:24 42.84 42.84 42.81 42.81 3.3K
13:25 42.81 42.83 42.81 42.83 0.3K
13:26 42.83 42.83 42.78 42.78 2.5K
13:27 42.76 42.83 42.76 42.83 5.1K
13:28 42.83 42.83 42.81 42.82 1.4K
13:29 42.82 42.82 42.82 42.82 0.7K
13:30 42.82 42.82 42.82 42.82 2.9K
13:31 42.75 42.81 42.73 42.81 3.6K
13:32 42.81 42.81 42.74 42.74 1.3K
13:33 42.74 42.74 42.74 42.74 0.6K
13:34 42.89 42.89 42.78 42.82 2.6K
13:35 42.82 42.83 42.82 42.82 1.0K
13:36 42.82 42.86 42.82 42.86 1.1K
13:37 42.86 42.91 42.86 42.86 2.8K
13:38 42.91 42.94 42.88 42.91 3.4K
13:39 42.91 42.91 42.84 42.84 2.5K
13:40 42.89 42.95 42.89 42.95 3.9K
13:41 42.95 43.00 42.95 43.00 3.3K
13:42 43.00 43.04 43.00 43.04 1.6K
13:43 43.04 43.04 42.97 42.98 2.1K
13:44 42.91 42.91 42.90 42.90 2.5K
13:45 42.90 42.93 42.90 42.93 1.0K
13:46 42.93 42.93 42.91 42.91 0.7K
13:47 42.91 42.94 42.90 42.90 2.3K
13:48 42.91 42.97 42.91 42.97 2.3K
13:49 42.92 42.97 42.92 42.92 1.5K
13:50 42.92 42.92 42.81 42.84 2.6K
13:51 42.84 42.84 42.84 42.84 0.6K
13:52 42.84 42.88 42.84 42.85 2.5K
13:53 42.85 42.87 42.85 42.87 2.2K
13:54 42.87 42.92 42.87 42.92 2.5K
13:55 42.92 42.96 42.92 42.93 1.6K
13:56 42.93 42.94 42.93 42.94 0.4K
13:57 42.94 42.94 42.94 42.94 0.2K
13:58 42.99 42.99 42.99 42.99 3.4K
13:59 43.07 43.07 43.03 43.04 3.1K
14:00 43.04 43.04 43.04 43.04 1.2K
14:01 43.04 43.04 43.04 43.04 0.9K
14:02 43.04 43.12 43.04 43.12 2.1K
14:03 43.12 43.20 43.10 43.20 3.0K
14:04 43.21 43.26 43.21 43.26 2.0K
14:05 43.26 43.26 43.17 43.19 6.2K
14:06 43.19 43.19 43.02 43.02 6.2K
14:07 43.01 43.01 43.00 43.00 1.8K
14:08 43.00 43.00 42.99 42.99 0.3K
14:09 42.96 43.01 42.96 42.97 4.1K
14:10 42.97 43.00 42.97 43.00 1.2K
14:11 42.97 42.97 42.97 42.97 2.0K
14:12 42.97 42.97 42.95 42.95 1.7K
14:13 42.95 42.95 42.95 42.95 0.2K
14:14 42.98 43.04 42.98 43.04 3.4K
14:15 43.02 43.02 43.02 43.02 0.5K
14:16 43.02 43.02 43.01 43.01 2.4K
14:17 43.07 43.07 43.03 43.03 5.0K
14:18 43.06 43.06 42.97 43.00 7.8K
14:19 43.00 43.00 42.98 43.00 1.3K
14:20 43.03 43.03 43.03 43.03 2.1K
14:21 43.03 43.03 43.02 43.02 3.1K
14:22 43.02 43.03 42.97 42.98 3.4K
14:23 42.96 43.01 42.96 42.99 2.7K
14:24 43.00 43.00 42.99 42.99 0.5K
14:25 42.99 43.02 42.99 43.02 1.3K
14:26 43.02 43.03 43.02 43.03 1.3K
14:27 43.03 43.03 42.95 42.95 2.3K
14:28 42.95 42.98 42.95 42.98 1.5K
14:29 42.98 43.01 42.98 42.99 2.5K
14:30 42.99 42.99 42.99 42.99 1.1K
14:31 42.95 42.98 42.95 42.98 3.9K
14:32 42.98 42.98 42.98 42.98 0.8K
14:33 42.98 43.00 42.98 43.00 1.2K
14:34 42.95 42.96 42.92 42.92 8.7K
14:35 42.90 42.92 42.87 42.87 4.7K
14:36 42.87 42.90 42.87 42.90 3.9K
14:37 42.90 42.90 42.87 42.87 2.8K
14:38 42.85 42.98 42.85 42.93 3.9K
14:39 42.94 42.94 42.93 42.93 1.7K
14:40 42.93 42.93 42.88 42.88 2.2K
14:41 42.88 42.88 42.83 42.83 1.5K
14:42 42.83 42.87 42.83 42.85 1.9K
14:43 42.85 42.97 42.85 42.97 6.3K
14:44 42.95 42.95 42.93 42.95 2.3K
14:45 42.90 42.91 42.90 42.91 4.4K
14:46 42.89 42.90 42.87 42.87 2.1K
14:47 42.87 42.87 42.87 42.87 1.3K
14:48 42.90 42.90 42.85 42.86 2.8K
14:49 42.86 42.86 42.82 42.82 2.7K
14:50 42.82 42.86 42.82 42.84 2.7K
14:51 42.84 42.84 42.78 42.79 3.4K
14:52 42.79 42.79 42.77 42.77 0.7K
14:53 42.77 42.77 42.75 42.75 2.5K
14:54 42.75 42.81 42.69 42.81 6.9K
14:55 42.81 42.81 42.70 42.70 5.4K
14:56 42.70 42.70 42.69 42.69 2.5K
14:57 42.74 42.75 42.73 42.73 3.0K
14:58 42.73 42.73 42.72 42.73 1.6K
14:59 42.73 42.83 42.70 42.81 11.1K
15:00 42.81 42.81 42.68 42.72 2.6K
15:01 42.72 42.72 42.72 42.72 1.2K
15:02 42.73 42.77 42.73 42.77 3.4K
15:03 42.77 42.77 42.77 42.77 1.3K
15:04 42.79 42.81 42.77 42.81 1.9K
15:05 42.81 42.84 42.81 42.83 1.6K
15:06 42.84 42.84 42.83 42.83 1.8K
15:07 42.84 42.88 42.84 42.88 3.1K
15:08 42.88 42.90 42.86 42.90 3.2K
15:09 42.90 43.01 42.90 42.98 6.7K
15:10 42.98 42.98 42.97 42.97 3.2K
15:11 42.97 43.03 42.97 43.00 2.8K
15:12 43.00 43.03 42.98 43.00 2.2K
15:13 43.00 43.00 42.90 42.90 6.4K
15:14 42.90 42.90 42.81 42.82 3.6K
15:15 42.73 42.77 42.69 42.75 5.0K
15:16 42.74 42.74 42.73 42.73 1.1K
15:17 42.73 42.78 42.73 42.78 5.5K
15:18 42.82 42.87 42.79 42.87 3.4K
15:19 42.89 42.92 42.83 42.83 5.0K
15:20 42.83 42.83 42.77 42.78 2.9K
15:21 42.78 42.78 42.64 42.65 3.2K
15:22 42.65 42.65 42.51 42.51 3.7K
15:23 42.51 42.54 42.45 42.50 3.9K
15:24 42.50 42.50 42.50 42.50 0.6K
15:25 42.50 42.62 42.50 42.62 4.8K
15:26 42.62 42.65 42.60 42.65 5.4K
15:27 42.59 42.61 42.59 42.60 4.7K
15:28 42.60 42.61 42.60 42.61 0.7K
15:29 42.60 42.65 42.60 42.65 2.6K
15:30 42.65 42.65 42.60 42.62 1.4K
15:31 42.66 42.66 42.59 42.64 6.3K
15:32 42.64 42.64 42.61 42.64 1.8K
15:33 42.60 42.64 42.59 42.64 7.2K
15:34 42.64 42.68 42.64 42.68 3.1K
15:35 42.62 42.63 42.62 42.63 4.3K
15:36 42.63 42.67 42.61 42.61 3.6K
15:37 42.61 42.61 42.57 42.58 5.6K
15:38 42.58 42.66 42.58 42.66 6.2K
15:39 42.66 42.66 42.58 42.64 8.6K
15:40 42.57 42.58 42.54 42.58 3.8K
15:41 42.58 42.58 42.54 42.54 3.3K
15:42 42.54 42.69 42.54 42.69 10.6K
15:43 42.69 42.69 42.59 42.61 7.3K
15:44 42.61 42.71 42.61 42.69 4.7K
15:45 42.69 42.72 42.65 42.69 3.8K
15:46 42.69 42.73 42.66 42.66 6.0K
15:47 42.69 42.69 42.66 42.69 3.2K
15:48 42.66 42.68 42.66 42.68 3.7K
15:49 42.68 42.70 42.67 42.69 4.6K
15:50 42.69 42.74 42.69 42.71 7.9K
15:51 42.71 42.78 42.71 42.76 5.1K
15:52 42.77 42.83 42.77 42.82 11.5K
15:53 42.82 42.87 42.81 42.85 9.4K
15:54 42.90 42.90 42.85 42.86 7.6K
15:55 42.86 42.90 42.76 42.79 28.0K
15:56 42.83 42.90 42.83 42.88 15.8K
15:57 42.83 42.88 42.83 42.83 23.1K
15:58 42.82 42.87 42.82 42.85 27.9K
15:59 42.83 42.88 42.83 42.84 32.1K
16:00 42.84 43.00 42.78 42.82 420.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据