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 40.07 40.10 40.07 40.07 4.5K
09:32 40.07 40.07 40.00 40.00 0.1K
09:33 40.00 40.00 40.00 40.00 0.4K
09:34 39.86 39.86 39.68 39.68 1.1K
09:35 39.68 39.90 39.68 39.90 1.2K
09:36 39.90 39.90 39.81 39.81 0.5K
09:37 39.81 40.10 39.81 40.10 0.9K
09:38 40.10 40.10 40.10 40.10 0.3K
09:39 40.10 40.10 40.02 40.02 0.2K
09:40 40.02 40.02 40.02 40.02 0.0K
09:41 40.02 40.02 40.02 40.02 0.2K
09:42 40.02 40.02 40.02 40.02 0.0K
09:43 40.02 40.02 39.90 39.90 1.7K
09:44 39.90 39.90 39.90 39.90 0.0K
09:45 39.90 39.90 39.90 39.90 0.4K
09:46 40.05 40.05 40.05 40.05 0.6K
09:47 40.05 40.05 40.05 40.05 0.5K
09:48 40.04 40.05 40.04 40.05 1.8K
09:49 40.05 40.05 40.05 40.05 0.3K
09:50 40.05 40.12 39.90 40.12 2.5K
09:51 40.12 40.12 40.02 40.02 0.2K
09:52 40.02 40.02 40.02 40.02 0.3K
09:53 40.02 40.02 39.89 39.89 0.7K
09:54 39.89 39.89 39.78 39.78 1.7K
09:55 39.80 39.80 39.80 39.80 1.6K
09:56 39.80 39.80 39.80 39.80 0.1K
09:57 39.80 39.80 39.80 39.80 0.1K
09:58 39.80 39.80 39.80 39.80 0.4K
09:59 39.80 39.92 39.80 39.92 1.4K
10:00 39.92 39.92 39.91 39.91 3.7K
10:01 39.78 39.88 39.78 39.88 0.6K
10:02 39.88 39.88 39.88 39.88 0.3K
10:03 39.88 39.97 39.88 39.97 1.7K
10:04 39.95 39.95 39.95 39.95 2.7K
10:05 39.95 39.95 39.88 39.88 0.9K
10:06 39.88 39.88 39.88 39.88 0.1K
10:07 39.88 39.88 39.88 39.88 0.1K
10:08 39.88 39.90 39.88 39.90 0.2K
10:09 39.90 39.90 39.90 39.90 0.2K
10:10 39.90 39.90 39.75 39.75 1.7K
10:11 39.75 39.75 39.70 39.70 2.0K
10:12 39.74 39.76 39.74 39.76 0.9K
10:13 39.77 39.77 39.77 39.77 0.5K
10:14 39.84 39.84 39.84 39.84 1.9K
10:15 39.85 39.85 39.85 39.85 1.0K
10:16 39.85 39.85 39.85 39.85 0.0K
10:17 39.85 39.86 39.85 39.86 1.9K
10:18 39.82 39.82 39.82 39.82 0.3K
10:19 39.82 39.84 39.82 39.84 5.0K
10:20 39.85 39.85 39.85 39.85 0.4K
10:21 39.85 39.85 39.85 39.85 1.2K
10:22 39.85 39.85 39.85 39.85 0.8K
10:23 39.85 39.85 39.85 39.85 0.6K
10:24 39.85 39.85 39.85 39.85 1.4K
10:25 39.85 39.88 39.85 39.88 0.8K
10:26 39.88 39.88 39.88 39.88 0.2K
10:27 39.88 39.88 39.77 39.77 2.8K
10:28 39.82 39.82 39.82 39.82 6.9K
10:29 39.82 39.83 39.82 39.83 1.2K
10:30 39.83 39.83 39.80 39.80 1.7K
10:31 39.82 39.82 39.82 39.82 0.7K
10:32 39.82 39.84 39.82 39.82 3.3K
10:33 39.82 39.82 39.82 39.82 0.0K
10:34 39.82 39.82 39.77 39.77 3.7K
10:35 39.77 39.83 39.77 39.83 3.7K
10:36 39.87 39.87 39.86 39.87 2.7K
10:37 39.87 39.87 39.87 39.87 0.8K
10:38 39.87 39.87 39.83 39.83 1.0K
10:39 39.83 39.86 39.83 39.86 0.6K
10:40 39.83 39.83 39.83 39.83 1.6K
10:41 39.83 39.83 39.82 39.82 0.7K
10:42 39.82 39.82 39.81 39.81 0.2K
10:43 39.81 39.86 39.81 39.86 1.1K
10:44 39.86 39.88 39.84 39.84 0.4K
10:45 39.87 39.96 39.87 39.96 4.5K
10:46 39.96 39.96 39.91 39.91 0.4K
10:47 39.91 39.93 39.91 39.93 0.3K
10:48 39.81 39.81 39.81 39.81 1.9K
10:49 39.89 39.89 39.89 39.89 0.1K
10:50 39.89 39.89 39.89 39.89 0.1K
10:51 39.89 39.89 39.89 39.89 0.0K
10:52 39.89 39.89 39.89 39.89 0.3K
10:53 39.89 39.89 39.89 39.89 0.0K
10:54 39.84 39.84 39.84 39.84 0.6K
10:55 39.84 39.84 39.77 39.77 10.1K
10:56 39.78 39.78 39.74 39.74 1.4K
10:57 39.74 39.74 39.74 39.74 0.2K
10:58 39.74 39.80 39.74 39.80 0.8K
10:59 39.80 39.80 39.72 39.72 3.8K
11:00 39.71 39.74 39.71 39.74 7.9K
11:01 39.74 39.76 39.74 39.76 0.6K
11:02 39.75 39.75 39.75 39.75 0.2K
11:03 39.75 39.75 39.75 39.75 0.4K
11:04 39.75 39.75 39.75 39.75 0.5K
11:05 39.75 39.76 39.73 39.73 1.3K
11:06 39.73 39.73 39.73 39.73 0.1K
11:07 39.78 39.78 39.78 39.78 0.9K
11:08 39.78 39.78 39.76 39.76 1.0K
11:09 39.76 39.79 39.76 39.78 3.4K
11:10 39.79 39.81 39.79 39.79 2.1K
11:11 39.79 39.79 39.79 39.79 0.4K
11:12 39.79 39.79 39.79 39.79 1.2K
11:13 39.71 39.74 39.71 39.74 4.3K
11:14 39.74 39.80 39.74 39.80 0.2K
11:15 39.80 39.80 39.80 39.80 0.4K
11:16 39.80 39.80 39.80 39.80 0.4K
11:17 39.71 39.71 39.71 39.71 0.6K
11:18 39.71 39.71 39.71 39.71 0.4K
11:19 39.71 39.71 39.71 39.71 0.4K
11:20 39.71 39.71 39.71 39.71 4.0K
11:21 39.71 39.72 39.71 39.72 7.7K
11:22 39.72 39.72 39.67 39.71 1.4K
11:23 39.71 39.71 39.66 39.66 0.4K
11:24 39.66 39.66 39.66 39.66 0.1K
11:25 39.66 39.66 39.66 39.66 0.2K
11:26 39.66 39.66 39.60 39.60 4.5K
11:27 39.60 39.60 39.54 39.54 0.6K
11:28 39.54 39.54 39.46 39.50 3.9K
11:29 39.50 39.50 39.43 39.43 2.9K
11:30 39.47 39.49 39.47 39.49 1.7K
11:31 39.49 39.49 39.48 39.48 0.3K
11:32 39.51 39.56 39.51 39.56 1.9K
11:33 39.56 39.59 39.56 39.59 1.1K
11:34 39.59 39.61 39.59 39.61 0.3K
11:35 39.61 39.61 39.61 39.61 0.3K
11:36 39.62 39.62 39.62 39.62 0.3K
11:37 39.67 39.67 39.66 39.66 1.3K
11:38 39.66 39.66 39.65 39.65 0.4K
11:39 39.65 39.69 39.65 39.69 0.6K
11:40 39.69 39.69 39.69 39.69 0.1K
11:41 39.69 39.69 39.69 39.69 0.1K
11:42 39.69 39.69 39.69 39.69 0.1K
11:43 39.69 39.72 39.69 39.72 2.0K
11:44 39.72 39.72 39.72 39.72 0.3K
11:45 39.72 39.72 39.72 39.72 0.3K
11:46 39.72 39.73 39.72 39.72 2.3K
11:47 39.86 39.86 39.81 39.84 5.8K
11:48 39.82 39.86 39.82 39.86 1.6K
11:49 39.86 39.86 39.81 39.81 2.3K
11:50 39.82 39.84 39.82 39.84 0.3K
11:51 39.84 39.84 39.84 39.84 0.4K
11:52 39.84 39.84 39.79 39.79 0.8K
11:53 39.79 39.79 39.78 39.78 0.4K
11:54 39.78 39.78 39.78 39.78 0.2K
11:55 39.84 39.84 39.84 39.84 0.3K
11:56 39.84 39.84 39.84 39.84 0.1K
11:57 39.84 39.84 39.79 39.79 1.9K
11:58 39.86 39.95 39.86 39.95 2.9K
11:59 39.95 39.95 39.91 39.91 0.8K
12:00 39.91 39.95 39.91 39.95 2.5K
12:01 39.95 39.99 39.95 39.99 0.4K
12:02 39.99 39.99 39.95 39.95 4.3K
12:03 39.91 40.00 39.91 40.00 4.6K
12:04 40.00 40.00 39.95 40.00 6.5K
12:05 40.00 40.08 40.00 40.02 0.4K
12:06 40.02 40.02 40.02 40.02 0.2K
12:07 40.08 40.10 40.08 40.10 1.2K
12:08 40.10 40.10 40.10 40.10 1.2K
12:09 40.04 40.04 40.03 40.03 4.5K
12:10 40.03 40.03 40.03 40.03 0.1K
12:11 40.03 40.03 40.03 40.03 0.3K
12:12 40.03 40.03 40.03 40.03 0.4K
12:13 40.03 40.03 40.01 40.01 2.4K
12:14 40.01 40.01 40.01 40.01 0.1K
12:15 40.01 40.01 40.01 40.01 0.5K
12:16 40.00 40.00 40.00 40.00 0.5K
12:17 40.00 40.00 40.00 40.00 0.2K
12:18 40.00 40.01 40.00 40.01 0.3K
12:19 40.01 40.01 40.01 40.01 0.1K
12:20 40.01 40.02 40.01 40.02 1.2K
12:21 40.02 40.02 40.02 40.02 0.3K
12:22 40.02 40.02 40.02 40.02 0.6K
12:23 40.02 40.07 40.02 40.07 0.3K
12:24 40.07 40.07 40.03 40.03 1.0K
12:25 40.03 40.03 40.03 40.03 0.2K
12:26 40.03 40.05 40.02 40.02 1.2K
12:27 40.05 40.08 40.05 40.08 0.9K
12:28 40.08 40.08 40.08 40.08 0.1K
12:29 40.08 40.08 40.06 40.06 0.2K
12:30 40.06 40.09 40.06 40.09 0.6K
12:31 40.09 40.09 40.09 40.09 0.4K
12:32 40.09 40.20 40.09 40.20 1.6K
12:33 40.20 40.24 40.20 40.24 0.9K
12:34 40.24 40.24 40.16 40.16 0.9K
12:35 40.15 40.15 40.15 40.15 0.2K
12:36 40.16 40.16 40.16 40.16 0.7K
12:37 40.16 40.17 40.16 40.17 0.7K
12:38 40.24 40.24 40.24 40.24 0.7K
12:39 40.24 40.24 40.24 40.24 0.2K
12:40 40.24 40.24 40.24 40.24 0.0K
12:41 40.24 40.24 40.24 40.24 0.1K
12:42 40.24 40.24 40.23 40.23 1.3K
12:43 40.23 40.23 40.16 40.16 1.1K
12:44 40.16 40.16 40.15 40.15 1.9K
12:45 40.15 40.15 40.15 40.15 0.4K
12:46 40.15 40.21 40.15 40.21 0.3K
12:47 40.21 40.21 40.21 40.21 0.1K
12:48 40.21 40.21 40.21 40.21 0.1K
12:49 40.21 40.21 40.21 40.21 0.2K
12:50 40.21 40.21 40.21 40.21 0.1K
12:51 40.21 40.25 40.21 40.25 0.4K
12:52 40.25 40.25 40.25 40.25 0.6K
12:53 40.25 40.29 40.25 40.26 1.2K
12:54 40.22 40.29 40.22 40.26 1.8K
12:55 40.26 40.26 40.21 40.26 0.9K
12:56 40.21 40.21 40.21 40.21 0.9K
12:57 40.21 40.21 40.19 40.19 1.1K
12:58 40.19 40.19 40.18 40.18 0.3K
12:59 40.18 40.18 40.18 40.18 0.5K
13:00 40.18 40.18 40.18 40.18 0.2K
13:01 40.18 40.23 40.18 40.23 0.6K
13:02 40.23 40.24 40.23 40.24 1.1K
13:03 40.24 40.24 40.19 40.19 1.1K
13:04 40.19 40.19 40.16 40.18 2.1K
13:05 40.18 40.18 40.16 40.16 1.0K
13:06 40.16 40.16 40.11 40.11 1.0K
13:07 40.11 40.11 40.11 40.11 0.4K
13:08 40.11 40.12 40.11 40.12 0.2K
13:09 40.12 40.12 40.12 40.12 0.1K
13:10 40.12 40.12 40.04 40.09 2.3K
13:11 40.09 40.09 40.08 40.08 0.9K
13:12 40.08 40.08 40.07 40.07 0.7K
13:13 40.07 40.14 40.06 40.14 2.1K
13:14 40.14 40.14 40.14 40.14 0.7K
13:15 40.13 40.13 40.13 40.13 0.7K
13:16 40.13 40.13 40.13 40.13 0.0K
13:17 40.13 40.13 40.12 40.12 0.2K
13:18 40.12 40.12 40.02 40.02 1.4K
13:19 40.02 40.05 40.02 40.05 0.4K
13:20 40.05 40.05 40.01 40.01 0.4K
13:21 40.01 40.01 40.01 40.01 0.2K
13:22 40.00 40.00 40.00 40.00 0.6K
13:23 40.01 40.01 40.01 40.01 0.1K
13:24 40.01 40.01 40.01 40.01 0.1K
13:25 40.01 40.01 39.96 39.98 3.6K
13:26 39.97 39.97 39.91 39.95 3.1K
13:27 39.95 39.95 39.95 39.95 0.4K
13:28 39.95 39.95 39.95 39.95 0.1K
13:29 39.91 39.93 39.91 39.93 2.5K
13:30 39.93 39.93 39.93 39.93 0.1K
13:31 39.93 39.93 39.93 39.93 0.0K
13:32 39.93 39.94 39.93 39.94 0.6K
13:33 39.94 39.94 39.91 39.91 2.4K
13:34 39.91 39.93 39.91 39.93 5.7K
13:35 39.96 39.96 39.96 39.96 2.4K
13:36 39.96 39.96 39.96 39.96 0.2K
13:37 39.96 39.96 39.91 39.91 0.7K
13:38 39.91 39.91 39.91 39.91 0.4K
13:39 39.91 39.91 39.91 39.91 0.6K
13:40 39.91 39.99 39.91 39.99 1.7K
13:41 40.04 40.04 40.03 40.03 1.1K
13:42 40.03 40.03 40.03 40.03 0.3K
13:43 40.03 40.15 40.03 40.15 3.8K
13:44 40.15 40.15 40.12 40.12 0.3K
13:45 40.12 40.12 40.12 40.12 0.1K
13:46 40.12 40.12 40.12 40.12 0.0K
13:47 40.12 40.13 40.12 40.13 0.6K
13:48 40.12 40.12 40.12 40.12 0.6K
13:49 40.12 40.12 40.12 40.12 0.4K
13:50 40.12 40.12 40.12 40.12 0.2K
13:51 40.12 40.16 40.12 40.16 0.3K
13:52 40.16 40.16 40.16 40.16 0.1K
13:53 40.13 40.13 40.13 40.13 0.1K
13:54 40.16 40.17 40.10 40.17 4.6K
13:55 40.17 40.17 40.16 40.16 0.8K
13:56 40.12 40.12 40.12 40.12 0.3K
13:57 40.16 40.16 40.16 40.16 0.5K
13:58 40.16 40.16 40.16 40.16 0.2K
13:59 40.16 40.16 40.12 40.12 0.3K
14:00 40.12 40.12 40.12 40.12 0.1K
14:01 40.12 40.21 40.12 40.19 2.4K
14:02 40.18 40.18 40.18 40.18 1.1K
14:03 40.19 40.19 40.16 40.18 1.3K
14:04 40.18 40.20 40.18 40.20 0.1K
14:05 40.22 40.22 40.22 40.22 1.5K
14:06 40.22 40.22 40.22 40.22 0.4K
14:07 40.22 40.22 40.21 40.22 1.5K
14:08 40.19 40.22 40.19 40.22 1.7K
14:09 40.22 40.25 40.22 40.25 0.5K
14:10 40.25 40.25 40.25 40.25 0.2K
14:11 40.25 40.25 40.25 40.25 0.2K
14:12 40.25 40.25 40.24 40.24 0.6K
14:13 40.24 40.31 40.24 40.31 2.2K
14:14 40.31 40.31 40.31 40.31 0.2K
14:15 40.31 40.31 40.31 40.31 0.2K
14:16 40.31 40.31 40.31 40.31 0.0K
14:17 40.31 40.31 40.31 40.31 0.9K
14:18 40.31 40.31 40.31 40.31 0.1K
14:19 40.31 40.31 40.31 40.31 0.7K
14:20 40.31 40.31 40.31 40.31 0.5K
14:21 40.31 40.31 40.31 40.31 1.4K
14:22 40.29 40.30 40.29 40.30 6.0K
14:23 40.15 40.19 40.15 40.19 2.8K
14:24 40.11 40.11 40.09 40.09 4.7K
14:25 40.13 40.13 40.13 40.13 1.2K
14:26 40.13 40.13 40.13 40.13 0.1K
14:27 40.13 40.14 40.13 40.14 0.2K
14:28 40.13 40.13 40.08 40.08 1.7K
14:29 40.08 40.08 40.03 40.03 0.3K
14:30 40.03 40.03 39.96 39.96 1.8K
14:31 39.97 40.02 39.97 40.00 3.5K
14:32 40.00 40.00 39.98 39.98 0.6K
14:33 39.98 39.98 39.92 39.92 1.1K
14:34 39.92 39.95 39.92 39.95 0.9K
14:35 39.95 39.95 39.95 39.95 0.5K
14:36 39.92 39.95 39.92 39.95 2.3K
14:37 39.91 39.94 39.91 39.94 4.5K
14:38 39.94 39.98 39.94 39.98 1.2K
14:39 39.98 39.98 39.96 39.96 0.2K
14:40 39.96 39.96 39.96 39.96 0.1K
14:41 39.96 39.96 39.96 39.96 0.3K
14:42 39.95 39.96 39.93 39.93 1.7K
14:43 39.93 39.93 39.93 39.93 0.0K
14:44 39.93 39.93 39.79 39.79 5.6K
14:45 39.80 39.80 39.80 39.80 1.3K
14:46 39.80 39.82 39.80 39.82 2.2K
14:47 39.81 39.81 39.78 39.78 2.2K
14:48 39.78 39.78 39.77 39.77 0.7K
14:49 39.77 39.77 39.77 39.77 0.3K
14:50 39.77 39.84 39.77 39.84 4.7K
14:51 39.85 39.85 39.85 39.85 1.0K
14:52 39.85 39.86 39.85 39.86 0.8K
14:53 39.88 39.88 39.88 39.88 0.5K
14:54 39.88 39.88 39.88 39.88 0.5K
14:55 39.83 39.83 39.81 39.81 2.6K
14:56 39.81 39.82 39.77 39.82 2.4K
14:57 39.82 39.89 39.82 39.89 2.8K
14:58 39.89 39.90 39.89 39.90 0.6K
14:59 39.90 39.90 39.86 39.86 1.4K
15:00 39.88 39.89 39.88 39.89 1.4K
15:01 39.88 39.94 39.88 39.88 3.6K
15:02 39.88 39.93 39.88 39.93 0.8K
15:03 39.93 39.93 39.93 39.93 0.4K
15:04 39.92 39.92 39.92 39.92 0.5K
15:05 39.88 39.88 39.85 39.85 1.6K
15:06 39.85 39.86 39.82 39.86 0.7K
15:07 39.87 39.87 39.87 39.87 1.0K
15:08 39.87 39.87 39.83 39.83 0.5K
15:09 39.83 39.94 39.83 39.93 2.0K
15:10 39.93 39.93 39.92 39.92 2.1K
15:11 39.92 39.92 39.92 39.92 0.4K
15:12 39.92 39.92 39.90 39.90 1.0K
15:13 39.90 39.90 39.84 39.84 1.2K
15:14 39.79 39.79 39.78 39.78 1.3K
15:15 39.78 39.78 39.76 39.78 1.5K
15:16 39.77 39.91 39.77 39.91 9.5K
15:17 39.91 39.91 39.84 39.84 1.6K
15:18 39.84 39.87 39.84 39.87 0.4K
15:19 39.87 39.87 39.86 39.86 0.6K
15:20 39.87 39.88 39.87 39.88 3.5K
15:21 39.87 39.87 39.86 39.86 2.2K
15:22 39.86 39.86 39.86 39.86 0.8K
15:23 39.86 39.86 39.85 39.85 0.5K
15:24 39.82 39.82 39.78 39.78 4.0K
15:25 39.78 39.81 39.76 39.76 3.5K
15:26 39.76 39.76 39.76 39.76 2.4K
15:27 39.76 39.77 39.75 39.75 4.2K
15:28 39.75 39.75 39.73 39.74 2.8K
15:29 39.72 39.72 39.72 39.72 0.8K
15:30 39.72 39.72 39.67 39.67 1.8K
15:31 39.67 39.67 39.60 39.60 3.7K
15:32 39.60 39.60 39.49 39.49 4.1K
15:33 39.50 39.52 39.50 39.50 5.6K
15:34 39.52 39.61 39.52 39.60 3.9K
15:35 39.60 39.61 39.60 39.61 4.8K
15:36 39.61 39.61 39.61 39.61 0.9K
15:37 39.61 39.64 39.61 39.64 1.7K
15:38 39.63 39.63 39.57 39.57 3.9K
15:39 39.58 39.58 39.55 39.55 2.2K
15:40 39.52 39.52 39.50 39.50 1.3K
15:41 39.52 39.53 39.52 39.53 2.9K
15:42 39.53 39.56 39.53 39.54 4.1K
15:43 39.54 39.54 39.54 39.54 1.8K
15:44 39.54 39.54 39.53 39.54 5.0K
15:45 39.53 39.53 39.51 39.52 7.0K
15:46 39.50 39.52 39.47 39.47 5.4K
15:47 39.50 39.50 39.45 39.45 7.5K
15:48 39.45 39.54 39.45 39.54 6.5K
15:49 39.50 39.61 39.50 39.61 7.3K
15:50 39.62 39.62 39.50 39.54 7.1K
15:51 39.61 39.65 39.57 39.65 5.1K
15:52 39.65 39.65 39.62 39.65 4.1K
15:53 39.67 39.67 39.57 39.57 7.9K
15:54 39.57 39.69 39.57 39.69 3.1K
15:55 39.70 39.83 39.70 39.83 8.0K
15:56 39.87 39.87 39.77 39.77 14.2K
15:57 39.77 39.80 39.74 39.75 13.5K
15:58 39.75 39.78 39.74 39.78 11.2K
15:59 39.78 39.80 39.78 39.80 11.2K
16:00 39.79 39.84 39.79 39.84 165.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据