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 40.00 40.00 39.91 39.91 8.0K
09:32 39.91 39.91 39.91 39.91 0.0K
09:33 39.91 40.15 39.91 40.15 0.8K
09:34 40.29 40.29 40.14 40.14 3.1K
09:35 40.15 40.15 40.04 40.04 0.6K
09:36 40.04 40.04 40.04 40.04 0.2K
09:37 40.04 40.04 40.04 40.04 0.0K
09:38 40.04 40.15 40.04 40.15 0.4K
09:39 40.15 40.15 40.15 40.15 0.3K
09:40 40.15 40.15 40.15 40.15 0.2K
09:41 40.15 40.15 40.00 40.00 0.9K
09:42 40.00 40.00 39.96 39.96 0.3K
09:43 39.78 39.78 39.78 39.78 0.3K
09:44 39.78 39.96 39.78 39.96 0.8K
09:45 39.96 39.96 39.91 39.96 0.3K
09:46 40.03 40.03 40.02 40.02 1.1K
09:47 40.02 40.02 40.02 40.02 0.1K
09:48 39.93 40.04 39.93 40.04 10.5K
09:49 40.04 40.04 40.03 40.03 0.5K
09:50 40.03 40.03 39.91 39.92 9.2K
09:51 39.92 39.92 39.79 39.87 6.1K
09:52 39.87 39.87 39.87 39.87 0.2K
09:53 39.82 39.82 39.68 39.68 10.0K
09:54 39.74 39.80 39.74 39.80 0.7K
09:55 39.78 39.79 39.78 39.79 10.1K
09:56 39.81 39.81 39.74 39.76 16.6K
09:57 39.80 39.80 39.80 39.80 0.5K
09:58 39.80 39.80 39.80 39.80 0.6K
09:59 39.74 39.74 39.61 39.70 18.3K
10:00 39.74 39.74 39.74 39.74 2.2K
10:01 39.74 39.74 39.66 39.66 0.1K
10:02 39.69 39.69 39.69 39.69 0.6K
10:03 39.68 39.77 39.68 39.77 2.1K
10:04 39.77 39.77 39.69 39.70 7.4K
10:05 39.72 39.73 39.72 39.72 0.5K
10:06 39.72 39.96 39.72 39.96 2.7K
10:07 39.96 39.96 39.96 39.96 0.1K
10:08 39.83 39.90 39.76 39.90 1.4K
10:09 39.94 39.95 39.94 39.95 0.7K
10:10 40.01 40.01 40.01 40.01 1.1K
10:11 40.01 40.08 40.01 40.03 0.3K
10:12 39.97 39.97 39.97 39.97 0.9K
10:13 39.97 39.97 39.97 39.97 0.2K
10:14 39.97 39.97 39.89 39.89 1.5K
10:15 39.84 39.84 39.82 39.82 1.3K
10:16 39.83 39.83 39.82 39.82 0.2K
10:17 39.91 39.91 39.91 39.91 2.3K
10:18 39.91 39.98 39.91 39.98 0.4K
10:19 39.98 40.07 39.98 40.07 1.2K
10:20 40.07 40.07 40.07 40.07 0.5K
10:21 40.07 40.07 40.07 40.07 0.1K
10:22 40.15 40.15 40.15 40.15 0.1K
10:23 40.15 40.15 40.10 40.10 1.0K
10:24 40.16 40.16 40.16 40.16 1.0K
10:25 40.16 40.16 40.16 40.16 0.0K
10:26 40.16 40.16 40.16 40.16 0.1K
10:27 40.16 40.16 40.12 40.12 1.3K
10:28 40.08 40.11 40.08 40.11 0.4K
10:29 40.11 40.18 40.05 40.18 3.0K
10:30 40.18 40.23 40.18 40.23 2.7K
10:31 40.23 40.23 40.21 40.21 0.2K
10:32 40.21 40.28 40.21 40.27 2.9K
10:33 40.27 40.37 40.27 40.37 0.8K
10:34 40.37 40.37 40.37 40.37 0.2K
10:35 40.37 40.37 40.37 40.37 0.1K
10:36 40.37 40.37 40.37 40.37 0.0K
10:37 40.37 40.37 40.34 40.34 1.0K
10:38 40.34 40.34 40.34 40.34 0.1K
10:39 40.34 40.34 40.34 40.34 0.2K
10:40 40.36 40.36 40.36 40.36 0.4K
10:41 40.39 40.39 40.37 40.37 4.4K
10:42 40.48 40.48 40.46 40.46 1.6K
10:43 40.45 40.46 40.45 40.46 1.9K
10:44 40.46 40.51 40.45 40.45 1.6K
10:45 40.47 40.55 40.47 40.55 9.0K
10:46 40.46 40.51 40.46 40.51 6.0K
10:47 40.55 40.55 40.54 40.54 5.9K
10:48 40.54 40.54 40.52 40.52 0.5K
10:49 40.52 40.59 40.52 40.59 0.3K
10:50 40.59 40.61 40.56 40.61 1.3K
10:51 40.61 40.61 40.57 40.57 2.1K
10:52 40.57 40.73 40.57 40.73 3.2K
10:53 40.63 40.64 40.63 40.64 1.6K
10:54 40.65 40.65 40.65 40.65 0.6K
10:55 40.65 40.65 40.53 40.53 1.4K
10:56 40.53 40.53 40.53 40.53 0.3K
10:57 40.52 40.57 40.52 40.57 2.2K
10:58 40.57 40.75 40.57 40.75 2.0K
10:59 40.75 40.75 40.64 40.64 2.8K
11:00 40.64 40.70 40.64 40.70 2.1K
11:01 40.70 40.70 40.70 40.70 0.0K
11:02 40.70 40.70 40.70 40.70 0.9K
11:03 40.70 40.70 40.70 40.70 0.6K
11:04 40.70 40.70 40.68 40.68 1.1K
11:05 40.68 40.68 40.63 40.63 1.9K
11:06 40.64 40.64 40.64 40.64 0.5K
11:07 40.64 40.66 40.64 40.66 0.3K
11:08 40.66 40.69 40.66 40.69 1.0K
11:09 40.69 40.69 40.64 40.64 0.5K
11:10 40.64 40.64 40.64 40.64 0.1K
11:11 40.64 40.69 40.64 40.64 2.0K
11:12 40.64 40.64 40.61 40.61 1.1K
11:13 40.61 40.61 40.54 40.56 2.2K
11:14 40.57 40.57 40.57 40.57 1.6K
11:15 40.57 40.73 40.57 40.73 2.6K
11:16 40.73 40.77 40.73 40.77 0.4K
11:17 40.71 40.71 40.71 40.71 2.2K
11:18 40.71 40.72 40.71 40.72 0.3K
11:19 40.70 40.70 40.69 40.69 1.1K
11:20 40.70 40.70 40.70 40.70 2.2K
11:21 40.70 40.70 40.64 40.64 1.0K
11:22 40.60 40.71 40.60 40.71 4.2K
11:23 40.72 40.76 40.72 40.76 1.2K
11:24 40.76 40.76 40.76 40.76 0.1K
11:25 40.76 40.76 40.76 40.76 0.5K
11:26 40.76 40.76 40.76 40.76 0.2K
11:27 40.76 40.76 40.67 40.67 0.1K
11:28 40.67 40.67 40.67 40.67 1.0K
11:29 40.67 40.67 40.67 40.67 0.3K
11:30 40.67 40.67 40.64 40.67 0.5K
11:31 40.70 40.70 40.70 40.70 0.4K
11:32 40.70 40.70 40.70 40.70 0.1K
11:33 40.70 40.70 40.70 40.70 0.1K
11:34 40.70 40.70 40.70 40.70 0.1K
11:35 40.70 40.71 40.70 40.71 1.4K
11:36 40.71 40.75 40.70 40.70 0.9K
11:37 40.70 40.70 40.70 40.70 0.2K
11:38 40.70 40.71 40.70 40.71 0.3K
11:39 40.71 40.72 40.71 40.72 1.6K
11:40 40.73 40.73 40.64 40.64 2.7K
11:41 40.68 40.72 40.68 40.72 1.9K
11:42 40.72 40.72 40.72 40.72 0.1K
11:43 40.72 40.72 40.72 40.72 0.3K
11:44 40.68 40.68 40.67 40.67 0.8K
11:45 40.68 40.68 40.68 40.68 0.7K
11:46 40.68 40.68 40.62 40.62 0.5K
11:47 40.62 40.62 40.62 40.62 0.3K
11:48 40.63 40.63 40.63 40.63 0.5K
11:49 40.63 40.63 40.63 40.63 0.4K
11:50 40.63 40.68 40.61 40.66 4.0K
11:51 40.66 40.68 40.64 40.66 1.1K
11:52 40.66 40.66 40.66 40.66 1.3K
11:53 40.66 40.66 40.58 40.58 0.2K
11:54 40.58 40.65 40.58 40.65 0.4K
11:55 40.65 40.76 40.65 40.75 2.3K
11:56 40.73 40.73 40.70 40.70 1.6K
11:57 40.70 40.70 40.70 40.70 0.6K
11:58 40.70 40.70 40.70 40.70 0.1K
11:59 40.66 40.67 40.55 40.55 6.1K
12:00 40.57 40.58 40.57 40.58 3.1K
12:01 40.61 40.61 40.61 40.61 0.4K
12:02 40.61 40.61 40.60 40.60 0.4K
12:03 40.60 40.60 40.60 40.60 0.2K
12:04 40.61 40.61 40.61 40.61 1.3K
12:05 40.61 40.61 40.61 40.61 0.2K
12:06 40.61 40.61 40.57 40.61 0.6K
12:07 40.61 40.61 40.61 40.61 0.2K
12:08 40.61 40.61 40.61 40.61 0.0K
12:09 40.61 40.65 40.61 40.65 0.5K
12:10 40.65 40.65 40.60 40.60 0.6K
12:11 40.60 40.60 40.60 40.60 0.6K
12:12 40.60 40.60 40.56 40.56 0.2K
12:13 40.56 40.56 40.56 40.56 0.1K
12:14 40.60 40.60 40.60 40.60 0.4K
12:15 40.60 40.63 40.60 40.63 3.5K
12:16 40.63 40.67 40.59 40.59 0.6K
12:17 40.56 40.58 40.56 40.58 1.3K
12:18 40.58 40.58 40.58 40.58 0.1K
12:19 40.58 40.58 40.58 40.58 0.3K
12:20 40.58 40.60 40.58 40.60 1.3K
12:21 40.60 40.60 40.58 40.59 2.8K
12:22 40.59 40.59 40.57 40.57 0.3K
12:23 40.57 40.73 40.57 40.73 6.8K
12:24 40.74 40.74 40.73 40.73 0.7K
12:25 40.73 40.73 40.73 40.73 0.1K
12:26 40.73 40.73 40.73 40.73 0.4K
12:27 40.73 40.73 40.63 40.66 4.6K
12:28 40.66 40.66 40.66 40.66 0.2K
12:29 40.67 40.67 40.67 40.67 0.3K
12:30 40.67 40.67 40.67 40.67 0.4K
12:31 40.68 40.69 40.67 40.69 2.7K
12:32 40.69 40.69 40.69 40.69 0.0K
12:33 40.69 40.69 40.62 40.62 0.5K
12:34 40.62 40.62 40.62 40.62 0.3K
12:35 40.64 40.64 40.64 40.64 0.4K
12:36 40.64 40.64 40.64 40.64 0.2K
12:37 40.64 40.64 40.64 40.64 0.3K
12:38 40.64 40.64 40.64 40.64 0.1K
12:39 40.64 40.64 40.64 40.64 0.3K
12:40 40.64 40.64 40.56 40.58 5.3K
12:41 40.58 40.58 40.58 40.58 0.6K
12:42 40.58 40.58 40.58 40.58 0.4K
12:43 40.58 40.65 40.58 40.65 1.0K
12:44 40.62 40.62 40.62 40.62 0.8K
12:45 40.62 40.62 40.62 40.62 0.1K
12:46 40.63 40.63 40.63 40.63 0.2K
12:47 40.63 40.63 40.63 40.63 0.1K
12:48 40.63 40.63 40.63 40.63 0.0K
12:49 40.63 40.63 40.63 40.63 0.1K
12:50 40.63 40.63 40.63 40.63 0.0K
12:51 40.63 40.63 40.60 40.60 0.3K
12:52 40.60 40.60 40.60 40.60 0.4K
12:53 40.60 40.60 40.60 40.60 0.2K
12:54 40.60 40.65 40.60 40.65 2.1K
12:55 40.62 40.62 40.62 40.62 0.4K
12:56 40.62 40.73 40.62 40.73 4.3K
12:57 40.73 40.73 40.69 40.69 0.6K
12:58 40.66 40.66 40.66 40.66 0.7K
12:59 40.66 40.66 40.58 40.58 0.8K
13:00 40.58 40.58 40.58 40.58 0.4K
13:01 40.58 40.58 40.58 40.58 0.1K
13:02 40.58 40.58 40.58 40.58 0.1K
13:03 40.58 40.64 40.58 40.64 0.7K
13:04 40.64 40.64 40.64 40.64 0.3K
13:05 40.64 40.64 40.64 40.64 0.2K
13:06 40.65 40.65 40.61 40.61 1.2K
13:07 40.61 40.61 40.61 40.61 0.8K
13:08 40.61 40.70 40.61 40.70 3.9K
13:09 40.70 40.70 40.66 40.66 2.5K
13:10 40.61 40.65 40.61 40.65 0.4K
13:11 40.66 40.66 40.61 40.65 2.6K
13:12 40.65 40.65 40.65 40.65 0.3K
13:13 40.65 40.67 40.65 40.67 0.8K
13:14 40.65 40.65 40.65 40.65 1.7K
13:15 40.59 40.62 40.59 40.59 2.0K
13:16 40.59 40.59 40.58 40.58 0.5K
13:17 40.58 40.58 40.55 40.55 1.8K
13:18 40.55 40.55 40.55 40.55 0.4K
13:19 40.55 40.59 40.55 40.59 0.8K
13:20 40.59 40.62 40.59 40.62 1.0K
13:21 40.62 40.64 40.62 40.64 0.8K
13:22 40.64 40.64 40.64 40.64 0.2K
13:23 40.64 40.64 40.59 40.59 0.2K
13:24 40.58 40.62 40.58 40.62 1.0K
13:25 40.62 40.63 40.62 40.63 0.6K
13:26 40.63 40.63 40.58 40.58 1.8K
13:27 40.58 40.66 40.58 40.66 2.4K
13:28 40.66 40.71 40.66 40.71 3.0K
13:29 40.71 40.76 40.71 40.76 0.6K
13:30 40.76 40.76 40.76 40.76 0.2K
13:31 40.70 40.70 40.70 40.70 2.2K
13:32 40.64 40.67 40.64 40.64 1.9K
13:33 40.63 40.63 40.61 40.61 0.8K
13:34 40.61 40.61 40.61 40.61 0.3K
13:35 40.59 40.63 40.59 40.63 0.9K
13:36 40.63 40.65 40.63 40.65 0.4K
13:37 40.65 40.65 40.63 40.65 0.7K
13:38 40.65 40.65 40.62 40.62 0.3K
13:39 40.65 40.65 40.63 40.63 1.4K
13:40 40.63 40.63 40.58 40.59 2.1K
13:41 40.60 40.64 40.60 40.64 1.1K
13:42 40.64 40.64 40.60 40.64 0.5K
13:43 40.64 40.64 40.60 40.60 0.3K
13:44 40.63 40.63 40.56 40.58 1.6K
13:45 40.58 40.58 40.41 40.43 7.6K
13:46 40.43 40.43 40.40 40.40 1.4K
13:47 40.40 40.41 40.40 40.41 1.4K
13:48 40.42 40.42 40.40 40.41 1.7K
13:49 40.41 40.41 40.40 40.40 1.2K
13:50 40.40 40.40 40.37 40.37 1.0K
13:51 40.37 40.37 40.36 40.36 0.1K
13:52 40.37 40.37 40.37 40.37 2.6K
13:53 40.37 40.37 40.33 40.33 0.6K
13:54 40.33 40.33 40.33 40.33 0.5K
13:55 40.33 40.40 40.33 40.38 2.0K
13:56 40.38 40.38 40.38 40.38 1.0K
13:57 40.38 40.38 40.35 40.38 3.3K
13:58 40.38 40.38 40.38 40.38 0.9K
13:59 40.38 40.38 40.29 40.29 0.4K
14:00 40.29 40.29 40.23 40.23 0.6K
14:01 40.11 40.34 40.11 40.34 7.8K
14:02 40.42 40.44 40.42 40.42 2.3K
14:03 40.42 40.42 40.42 40.42 0.5K
14:04 40.42 40.50 40.42 40.50 0.6K
14:05 40.50 40.50 40.50 40.50 0.2K
14:06 40.50 40.50 40.46 40.46 0.3K
14:07 40.46 40.46 40.46 40.46 0.2K
14:08 40.46 40.46 40.46 40.46 0.3K
14:09 40.46 40.46 40.46 40.46 0.1K
14:10 40.46 40.51 40.46 40.51 1.1K
14:11 40.51 40.51 40.51 40.51 0.2K
14:12 40.51 40.63 40.51 40.63 2.6K
14:13 40.63 40.63 40.60 40.60 0.6K
14:14 40.60 40.64 40.60 40.64 0.3K
14:15 40.63 40.63 40.62 40.63 1.3K
14:16 40.64 40.64 40.64 40.64 0.4K
14:17 40.64 40.75 40.63 40.75 2.8K
14:18 40.75 40.75 40.75 40.75 1.0K
14:19 40.75 40.75 40.70 40.75 0.6K
14:20 40.73 40.77 40.73 40.77 3.1K
14:21 40.80 40.80 40.78 40.78 2.1K
14:22 40.78 40.80 40.78 40.78 3.8K
14:23 40.78 40.78 40.72 40.78 1.8K
14:24 40.75 40.75 40.75 40.75 0.3K
14:25 40.75 40.75 40.75 40.75 0.1K
14:26 40.75 40.75 40.69 40.69 1.3K
14:27 40.69 40.69 40.68 40.68 2.1K
14:28 40.70 40.70 40.70 40.70 0.2K
14:29 40.70 40.70 40.70 40.70 0.5K
14:30 40.70 40.70 40.57 40.57 0.3K
14:31 40.57 40.57 40.57 40.57 0.4K
14:32 40.57 40.69 40.57 40.69 5.0K
14:33 40.69 40.69 40.69 40.69 0.4K
14:34 40.71 40.71 40.71 40.71 2.7K
14:35 40.67 40.68 40.66 40.68 1.4K
14:36 40.68 40.75 40.68 40.75 1.3K
14:37 40.71 40.71 40.71 40.71 2.0K
14:38 40.71 40.89 40.71 40.89 4.8K
14:39 40.89 40.89 40.83 40.83 1.2K
14:40 40.76 40.81 40.76 40.81 1.4K
14:41 40.81 40.81 40.77 40.81 1.9K
14:42 40.77 40.82 40.77 40.82 1.7K
14:43 40.84 40.90 40.84 40.90 3.1K
14:44 40.90 40.90 40.90 40.90 1.3K
14:45 40.90 40.97 40.90 40.94 6.5K
14:46 40.94 40.98 40.89 40.89 3.5K
14:47 40.89 40.89 40.80 40.80 0.7K
14:48 40.79 40.79 40.79 40.79 2.1K
14:49 40.79 40.79 40.72 40.79 0.9K
14:50 40.79 40.79 40.79 40.79 0.4K
14:51 40.79 40.79 40.76 40.76 0.5K
14:52 40.76 40.76 40.76 40.76 1.3K
14:53 40.78 40.87 40.78 40.87 4.0K
14:54 40.87 40.89 40.87 40.89 2.4K
14:55 40.89 40.89 40.86 40.86 2.4K
14:56 40.86 40.92 40.86 40.92 2.1K
14:57 40.92 40.92 40.92 40.92 0.3K
14:58 40.92 40.92 40.92 40.92 0.4K
14:59 40.92 40.92 40.89 40.89 1.1K
15:00 40.90 40.90 40.90 40.90 0.8K
15:01 40.90 40.94 40.88 40.94 1.4K
15:02 40.94 40.94 40.90 40.90 1.3K
15:03 40.90 40.92 40.90 40.92 0.3K
15:04 40.92 40.92 40.92 40.92 0.4K
15:05 40.92 41.00 40.91 41.00 4.5K
15:06 41.05 41.10 41.05 41.10 0.9K
15:07 41.10 41.13 41.06 41.13 1.4K
15:08 41.04 41.06 41.04 41.06 1.5K
15:09 41.06 41.11 41.06 41.11 0.7K
15:10 41.11 41.11 41.09 41.10 1.8K
15:11 41.10 41.13 41.10 41.13 0.5K
15:12 41.13 41.13 41.11 41.11 5.1K
15:13 41.06 41.06 41.04 41.04 1.7K
15:14 41.04 41.21 41.04 41.21 5.0K
15:15 41.19 41.23 41.19 41.20 0.6K
15:16 41.23 41.23 41.23 41.23 1.2K
15:17 41.23 41.23 41.21 41.21 1.1K
15:18 41.34 41.34 41.32 41.32 9.7K
15:19 41.36 41.39 41.36 41.36 3.4K
15:20 41.36 41.43 41.36 41.42 2.5K
15:21 41.41 41.44 41.35 41.35 2.4K
15:22 41.35 41.35 41.34 41.34 0.6K
15:23 41.34 41.35 41.31 41.31 10.2K
15:24 41.31 41.37 41.29 41.29 1.8K
15:25 41.30 41.36 41.30 41.36 2.2K
15:26 41.38 41.38 41.38 41.38 3.0K
15:27 41.38 41.38 41.35 41.35 1.8K
15:28 41.35 41.35 41.29 41.29 7.6K
15:29 41.30 41.32 41.30 41.32 1.7K
15:30 41.32 41.32 41.25 41.29 4.3K
15:31 41.31 41.31 41.31 41.31 1.9K
15:32 41.31 41.42 41.31 41.42 4.0K
15:33 41.39 41.42 41.39 41.42 3.1K
15:34 41.45 41.52 41.45 41.52 6.3K
15:35 41.52 41.54 41.52 41.53 10.5K
15:36 41.60 41.63 41.55 41.55 19.1K
15:37 41.56 41.59 41.55 41.59 3.8K
15:38 41.57 41.57 41.55 41.55 5.4K
15:39 41.58 41.79 41.58 41.79 20.2K
15:40 41.79 41.79 41.63 41.63 6.4K
15:41 41.65 41.65 41.63 41.64 1.2K
15:42 41.65 41.65 41.54 41.54 5.5K
15:43 41.53 41.55 41.51 41.54 5.6K
15:44 41.53 41.53 41.51 41.53 3.2K
15:45 41.53 41.57 41.52 41.57 6.3K
15:46 41.56 41.72 41.56 41.70 6.0K
15:47 41.70 41.70 41.64 41.64 2.1K
15:48 41.64 41.64 41.59 41.60 2.9K
15:49 41.57 41.57 41.54 41.54 3.6K
15:50 41.57 41.62 41.57 41.62 5.9K
15:51 41.58 41.61 41.58 41.60 2.9K
15:52 41.58 41.58 41.49 41.50 11.3K
15:53 41.50 41.64 41.50 41.63 8.2K
15:54 41.65 41.74 41.64 41.74 7.9K
15:55 41.69 41.69 41.64 41.67 14.8K
15:56 41.69 41.74 41.68 41.72 5.4K
15:57 41.72 41.72 41.67 41.67 4.2K
15:58 41.70 41.70 41.61 41.62 11.1K
15:59 41.64 41.67 41.64 41.66 13.1K
16:00 41.69 41.71 41.67 41.67 170.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据