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 39.78 40.03 39.62 39.78 5.3K
09:32 39.63 39.63 39.42 39.42 0.5K
09:33 39.42 39.42 39.42 39.42 0.5K
09:34 39.51 39.81 39.51 39.81 2.5K
09:35 39.81 39.81 39.66 39.66 0.7K
09:36 39.66 39.66 39.66 39.66 0.1K
09:37 39.66 39.66 39.65 39.65 0.5K
09:38 39.80 39.80 39.64 39.64 5.4K
09:39 39.64 39.83 39.64 39.83 12.5K
09:40 39.83 39.90 39.83 39.90 3.0K
09:41 39.90 39.90 39.90 39.90 1.2K
09:42 39.99 39.99 39.99 39.99 0.4K
09:43 39.99 39.99 39.99 39.99 0.0K
09:44 40.40 40.40 40.23 40.23 3.5K
09:45 40.23 40.23 40.23 40.23 0.3K
09:46 40.23 40.37 40.23 40.37 5.1K
09:47 40.50 40.56 40.43 40.43 1.8K
09:48 40.43 40.61 40.43 40.46 0.6K
09:49 40.46 40.46 40.46 40.46 0.7K
09:50 40.46 40.48 40.46 40.48 0.5K
09:51 40.46 40.46 40.46 40.46 0.1K
09:52 40.58 40.69 40.56 40.56 2.6K
09:53 40.56 40.56 40.45 40.45 0.6K
09:54 40.45 40.58 40.45 40.58 0.9K
09:55 40.58 40.78 40.58 40.78 2.2K
09:56 40.78 40.78 40.77 40.77 0.3K
09:57 40.77 40.77 40.68 40.68 0.5K
09:58 40.64 40.64 40.52 40.52 2.2K
09:59 40.49 40.49 40.49 40.49 0.8K
10:00 40.49 40.49 40.49 40.49 0.3K
10:01 40.47 40.47 40.41 40.41 4.7K
10:02 40.41 40.41 40.41 40.41 0.4K
10:03 40.48 40.48 40.44 40.44 0.6K
10:04 40.44 40.44 40.44 40.44 0.5K
10:05 40.48 40.48 40.48 40.48 0.7K
10:06 40.48 40.48 40.48 40.48 0.1K
10:07 40.52 40.52 40.48 40.48 0.8K
10:08 40.41 40.41 40.41 40.41 0.8K
10:09 40.41 40.41 40.30 40.41 0.2K
10:10 40.41 40.41 40.31 40.31 0.2K
10:11 40.30 40.33 40.30 40.33 0.7K
10:12 40.33 40.33 40.33 40.33 0.0K
10:13 40.33 40.40 40.33 40.40 1.6K
10:14 40.45 40.45 40.45 40.45 1.0K
10:15 40.52 40.66 40.52 40.66 1.0K
10:16 40.66 40.66 40.66 40.66 0.0K
10:17 40.66 40.70 40.66 40.70 0.2K
10:18 40.70 40.76 40.70 40.76 0.8K
10:19 40.76 40.76 40.75 40.75 1.2K
10:20 40.75 40.86 40.75 40.86 0.6K
10:21 40.86 40.86 40.78 40.78 0.8K
10:22 40.86 40.86 40.86 40.86 1.4K
10:23 40.86 40.86 40.86 40.86 0.2K
10:24 40.95 41.03 40.95 41.03 1.8K
10:25 41.03 41.03 41.01 41.01 0.4K
10:26 41.01 41.01 41.01 41.01 0.2K
10:27 41.01 41.01 41.01 41.01 0.1K
10:28 41.01 41.01 41.00 41.00 0.9K
10:29 41.00 41.00 40.91 40.91 1.0K
10:30 40.91 40.95 40.91 40.95 0.4K
10:31 40.95 40.95 40.89 40.95 1.7K
10:32 40.95 41.05 40.95 41.05 0.6K
10:33 41.00 41.12 41.00 41.12 1.4K
10:34 41.12 41.31 41.12 41.31 1.2K
10:35 41.32 41.33 41.32 41.33 3.2K
10:36 41.33 41.33 41.31 41.31 0.3K
10:37 41.31 41.31 41.27 41.27 0.3K
10:38 41.27 41.32 41.27 41.32 1.4K
10:39 41.32 41.37 41.31 41.31 1.6K
10:40 41.31 41.31 41.31 41.31 0.2K
10:41 41.35 41.44 41.35 41.44 22.6K
10:42 41.44 41.44 41.38 41.38 1.5K
10:43 41.40 41.40 41.40 41.40 1.5K
10:44 41.40 41.40 41.40 41.40 0.1K
10:45 41.43 41.43 41.41 41.41 2.6K
10:46 41.34 41.34 41.31 41.31 0.6K
10:47 41.31 41.34 41.31 41.34 0.2K
10:48 41.34 41.34 41.34 41.34 0.2K
10:49 41.34 41.34 41.34 41.34 0.3K
10:50 41.33 41.40 41.33 41.36 1.3K
10:51 41.36 41.36 41.36 41.36 0.1K
10:52 41.28 41.28 41.28 41.28 0.7K
10:53 41.28 41.28 41.28 41.28 0.1K
10:54 41.28 41.28 41.28 41.28 0.1K
10:55 41.28 41.28 41.16 41.16 3.8K
10:56 41.16 41.16 41.12 41.12 0.5K
10:57 41.12 41.12 41.07 41.07 0.8K
10:58 41.07 41.11 41.03 41.03 1.7K
10:59 41.03 41.03 41.03 41.03 0.2K
11:00 41.05 41.08 41.05 41.08 1.8K
11:01 41.08 41.08 41.05 41.08 1.2K
11:02 41.08 41.16 41.08 41.16 0.9K
11:03 41.16 41.16 41.16 41.16 0.0K
11:04 41.24 41.24 41.23 41.24 3.4K
11:05 41.24 41.24 41.19 41.19 0.5K
11:06 41.23 41.23 41.19 41.19 1.5K
11:07 41.19 41.21 41.19 41.21 0.4K
11:08 41.21 41.21 41.21 41.21 0.0K
11:09 41.21 41.32 41.21 41.32 1.2K
11:10 41.26 41.36 41.26 41.36 2.4K
11:11 41.42 41.42 41.42 41.42 0.8K
11:12 41.42 41.42 41.42 41.42 0.4K
11:13 41.42 41.42 41.42 41.42 0.2K
11:14 41.41 41.42 41.41 41.42 2.3K
11:15 41.42 41.42 41.42 41.42 0.0K
11:16 41.42 41.46 41.42 41.46 0.6K
11:17 41.41 41.41 41.41 41.41 2.2K
11:18 41.41 41.41 41.41 41.41 0.2K
11:19 41.40 41.40 41.37 41.37 1.0K
11:20 41.37 41.44 41.36 41.44 1.0K
11:21 41.44 41.44 41.40 41.40 0.4K
11:22 41.40 41.46 41.40 41.46 1.6K
11:23 41.46 41.46 41.43 41.43 0.4K
11:24 41.43 41.44 41.43 41.44 0.2K
11:25 41.44 41.44 41.44 41.44 0.1K
11:26 41.44 41.44 41.37 41.37 1.2K
11:27 41.37 41.37 41.37 41.37 0.2K
11:28 41.37 41.37 41.35 41.35 2.2K
11:29 41.35 41.35 41.30 41.30 1.8K
11:30 41.30 41.30 41.27 41.27 1.1K
11:31 41.22 41.22 41.22 41.22 1.5K
11:32 41.15 41.15 41.15 41.15 1.6K
11:33 41.15 41.15 41.12 41.12 0.6K
11:34 41.12 41.12 41.12 41.12 0.1K
11:35 41.12 41.12 41.12 41.12 0.4K
11:36 41.10 41.10 41.10 41.10 0.4K
11:37 41.12 41.12 41.12 41.12 0.2K
11:38 41.12 41.12 41.09 41.09 0.3K
11:39 41.09 41.12 41.08 41.09 1.5K
11:40 41.09 41.16 41.08 41.16 3.2K
11:41 41.16 41.17 41.09 41.09 3.3K
11:42 41.09 41.09 41.09 41.09 0.1K
11:43 41.09 41.13 41.09 41.12 1.1K
11:44 41.12 41.12 41.12 41.12 0.0K
11:45 41.14 41.14 41.14 41.14 0.6K
11:46 41.14 41.14 41.14 41.14 0.2K
11:47 41.14 41.14 41.14 41.14 0.2K
11:48 41.14 41.14 41.14 41.14 0.1K
11:49 41.14 41.14 41.01 41.01 3.7K
11:50 40.98 40.98 40.95 40.98 3.0K
11:51 40.94 40.94 40.94 40.94 0.5K
11:52 40.94 40.94 40.94 40.94 0.1K
11:53 40.94 40.94 40.94 40.94 0.1K
11:54 40.94 40.94 40.94 40.94 0.1K
11:55 40.94 40.95 40.94 40.95 0.4K
11:56 40.95 40.95 40.95 40.95 0.0K
11:57 40.92 40.98 40.92 40.98 0.7K
11:58 40.98 40.98 40.98 40.98 0.0K
11:59 40.86 40.86 40.86 40.86 1.1K
12:00 40.86 40.86 40.86 40.86 0.5K
12:01 40.86 40.86 40.82 40.82 0.8K
12:02 40.82 40.82 40.82 40.82 0.1K
12:03 40.87 40.87 40.73 40.77 2.7K
12:04 40.81 40.81 40.81 40.81 1.0K
12:05 40.81 40.85 40.81 40.82 1.2K
12:06 40.82 40.82 40.82 40.82 0.1K
12:07 40.82 40.82 40.82 40.82 0.0K
12:08 40.90 40.90 40.90 40.90 0.9K
12:09 40.90 40.90 40.90 40.90 0.0K
12:10 40.90 40.99 40.90 40.99 1.5K
12:11 40.99 40.99 40.90 40.90 1.4K
12:12 40.92 40.92 40.90 40.90 0.9K
12:13 40.90 40.92 40.90 40.91 0.5K
12:14 40.83 40.89 40.83 40.89 1.3K
12:15 40.89 40.89 40.83 40.83 0.5K
12:16 40.83 40.83 40.83 40.83 0.0K
12:17 40.83 40.95 40.83 40.95 0.7K
12:18 40.95 40.95 40.95 40.95 0.0K
12:19 40.95 41.02 40.95 41.02 0.7K
12:20 41.02 41.02 40.94 40.94 1.1K
12:21 40.94 40.94 40.94 40.94 0.0K
12:22 40.94 40.94 40.94 40.94 0.1K
12:23 40.94 40.94 40.94 40.94 0.0K
12:24 40.94 40.94 40.88 40.88 1.1K
12:25 40.88 40.88 40.88 40.88 0.1K
12:26 40.85 40.85 40.85 40.85 0.4K
12:27 40.85 40.88 40.85 40.88 4.6K
12:28 40.88 40.88 40.88 40.88 0.0K
12:29 40.88 40.88 40.88 40.88 1.1K
12:30 40.88 40.92 40.88 40.88 1.5K
12:31 40.93 40.97 40.93 40.97 1.6K
12:32 40.97 40.97 40.97 40.97 0.0K
12:33 40.97 40.97 40.97 40.97 0.1K
12:34 40.97 40.97 40.90 40.91 2.1K
12:35 40.91 40.91 40.84 40.84 0.4K
12:36 40.84 40.84 40.76 40.76 3.6K
12:37 40.77 40.86 40.77 40.86 1.6K
12:38 40.86 40.86 40.86 40.86 0.1K
12:39 40.86 40.86 40.86 40.86 0.3K
12:40 40.86 40.86 40.86 40.86 0.1K
12:41 40.86 40.86 40.86 40.86 0.1K
12:42 40.86 40.86 40.86 40.86 0.0K
12:43 40.86 40.86 40.86 40.86 0.0K
12:44 40.86 40.86 40.86 40.86 0.0K
12:45 40.86 40.86 40.86 40.86 0.0K
12:46 40.86 40.86 40.86 40.86 0.1K
12:47 40.86 40.86 40.86 40.86 0.1K
12:48 40.86 40.86 40.86 40.86 0.5K
12:49 40.86 40.86 40.86 40.86 0.1K
12:50 40.85 40.85 40.85 40.85 0.3K
12:51 40.85 40.85 40.76 40.78 2.7K
12:52 40.78 40.78 40.76 40.76 0.8K
12:53 40.76 40.76 40.76 40.76 0.3K
12:54 40.76 40.76 40.76 40.76 0.1K
12:55 40.76 40.99 40.76 40.99 17.7K
12:56 40.99 40.99 40.97 40.97 0.5K
12:57 40.97 40.97 40.97 40.97 0.0K
12:58 40.97 40.97 40.97 40.97 0.1K
12:59 40.97 40.97 40.97 40.97 0.1K
13:00 40.97 40.97 40.97 40.97 0.2K
13:01 40.97 40.97 40.97 40.97 0.1K
13:02 40.97 40.97 40.97 40.97 0.1K
13:03 40.97 40.97 40.97 40.97 0.1K
13:04 40.97 41.01 40.97 41.01 1.4K
13:05 41.01 41.01 40.98 40.98 0.3K
13:06 40.98 40.98 40.98 40.98 0.2K
13:07 40.98 40.98 40.98 40.98 0.1K
13:08 40.98 41.09 40.98 41.09 0.3K
13:09 41.05 41.05 41.05 41.05 0.9K
13:10 41.05 41.05 41.05 41.05 0.2K
13:11 41.05 41.09 41.05 41.09 0.5K
13:12 41.07 41.10 41.07 41.10 1.7K
13:13 41.18 41.22 41.18 41.19 1.2K
13:14 41.19 41.22 41.19 41.22 1.8K
13:15 41.22 41.22 41.22 41.22 0.0K
13:16 41.20 41.24 41.19 41.19 3.3K
13:17 41.19 41.19 41.19 41.19 0.3K
13:18 41.19 41.19 41.19 41.19 0.1K
13:19 41.19 41.19 41.19 41.19 0.0K
13:20 41.19 41.19 41.19 41.19 0.1K
13:21 41.19 41.19 41.14 41.14 0.8K
13:22 41.14 41.14 41.14 41.14 0.1K
13:23 41.12 41.18 41.12 41.18 1.7K
13:24 41.18 41.18 41.18 41.18 0.1K
13:25 41.18 41.18 41.18 41.18 0.2K
13:26 41.18 41.18 41.18 41.18 0.2K
13:27 41.18 41.18 41.18 41.18 0.0K
13:28 41.18 41.18 41.18 41.18 0.1K
13:29 41.12 41.12 41.12 41.12 0.8K
13:30 41.12 41.23 41.12 41.15 0.3K
13:31 41.15 41.15 41.15 41.15 0.3K
13:32 41.15 41.15 41.15 41.15 0.3K
13:33 41.15 41.15 41.15 41.15 0.4K
13:34 41.15 41.15 41.15 41.15 0.2K
13:35 41.15 41.15 41.09 41.09 1.1K
13:36 41.09 41.09 41.09 41.09 0.1K
13:37 41.06 41.06 41.00 41.00 1.5K
13:38 41.00 41.00 41.00 41.00 0.2K
13:39 41.00 41.00 41.00 41.00 0.0K
13:40 41.00 41.00 41.00 41.00 0.2K
13:41 41.00 41.02 41.00 41.02 0.6K
13:42 41.02 41.02 41.02 41.02 0.8K
13:43 41.06 41.06 41.02 41.02 0.3K
13:44 41.02 41.02 41.02 41.02 0.0K
13:45 41.02 41.02 41.02 41.02 0.0K
13:46 41.00 41.00 40.97 40.97 0.9K
13:47 40.97 40.97 40.97 40.97 0.5K
13:48 40.97 41.01 40.97 41.01 0.4K
13:49 41.01 41.01 40.97 40.97 0.3K
13:50 40.97 41.08 40.97 41.08 1.3K
13:51 41.08 41.12 41.08 41.12 0.3K
13:52 41.12 41.12 41.12 41.12 0.1K
13:53 41.12 41.12 41.03 41.03 0.5K
13:54 41.03 41.03 40.99 40.99 0.4K
13:55 41.04 41.04 41.04 41.04 0.2K
13:56 41.04 41.04 41.04 41.04 0.0K
13:57 41.08 41.08 41.08 41.08 0.8K
13:58 41.09 41.09 41.09 41.09 0.9K
13:59 41.09 41.09 41.09 41.09 0.1K
14:00 41.09 41.09 41.08 41.08 0.6K
14:01 41.08 41.11 41.08 41.11 0.8K
14:02 41.11 41.11 41.07 41.07 0.6K
14:03 41.07 41.07 41.07 41.07 0.1K
14:04 41.07 41.21 41.07 41.21 0.3K
14:05 41.21 41.21 41.19 41.19 1.7K
14:06 41.19 41.26 41.19 41.26 0.1K
14:07 41.26 41.29 41.26 41.29 1.9K
14:08 41.29 41.35 41.29 41.35 0.8K
14:09 41.35 41.35 41.35 41.35 0.2K
14:10 41.35 41.35 41.30 41.30 0.9K
14:11 41.30 41.30 41.30 41.30 0.0K
14:12 41.30 41.30 41.30 41.30 0.2K
14:13 41.30 41.30 41.30 41.30 1.3K
14:14 41.30 41.30 41.30 41.30 0.1K
14:15 41.30 41.32 41.30 41.32 1.4K
14:16 41.32 41.35 41.32 41.35 0.7K
14:17 41.35 41.35 41.35 41.35 0.2K
14:18 41.29 41.29 41.24 41.24 1.5K
14:19 41.24 41.24 41.24 41.24 0.1K
14:20 41.26 41.26 41.26 41.26 0.3K
14:21 41.26 41.26 41.26 41.26 0.2K
14:22 41.26 41.26 41.23 41.23 0.7K
14:23 41.23 41.23 41.23 41.23 0.2K
14:24 41.23 41.23 41.21 41.21 0.3K
14:25 41.21 41.27 41.21 41.27 0.5K
14:26 41.27 41.27 41.27 41.27 0.7K
14:27 41.27 41.27 41.16 41.16 0.4K
14:28 41.16 41.16 41.16 41.16 0.3K
14:29 41.16 41.16 41.14 41.14 1.0K
14:30 41.16 41.16 41.11 41.11 0.8K
14:31 41.11 41.11 41.08 41.08 0.8K
14:32 41.08 41.08 41.08 41.08 0.1K
14:33 41.08 41.11 41.08 41.11 0.2K
14:34 41.11 41.11 41.11 41.11 0.6K
14:35 41.11 41.11 41.11 41.11 0.2K
14:36 41.11 41.11 41.11 41.11 0.4K
14:37 41.11 41.11 41.11 41.11 0.1K
14:38 41.11 41.11 41.11 41.11 0.2K
14:39 41.11 41.11 41.07 41.07 0.7K
14:40 41.07 41.07 41.07 41.07 0.1K
14:41 41.07 41.07 41.06 41.06 0.9K
14:42 41.06 41.08 41.04 41.08 1.3K
14:43 41.08 41.13 41.08 41.13 1.4K
14:44 41.13 41.13 41.13 41.13 0.0K
14:45 41.13 41.13 41.13 41.13 0.2K
14:46 41.13 41.13 41.13 41.13 0.2K
14:47 41.13 41.13 41.13 41.13 0.2K
14:48 41.13 41.16 41.13 41.16 0.4K
14:49 41.16 41.16 41.16 41.16 0.1K
14:50 41.16 41.16 41.16 41.16 0.4K
14:51 41.16 41.16 41.16 41.16 0.3K
14:52 41.13 41.13 41.13 41.13 2.1K
14:53 41.13 41.13 41.13 41.13 0.0K
14:54 41.13 41.17 41.13 41.17 0.8K
14:55 41.17 41.17 41.17 41.17 0.3K
14:56 41.17 41.19 41.13 41.13 1.4K
14:57 41.13 41.18 41.13 41.18 1.2K
14:58 41.18 41.18 41.18 41.18 0.2K
14:59 41.14 41.14 41.13 41.13 1.1K
15:00 41.17 41.17 41.17 41.17 4.3K
15:01 41.17 41.17 41.17 41.17 0.4K
15:02 41.17 41.17 41.17 41.17 0.1K
15:03 41.17 41.23 41.17 41.23 3.9K
15:04 41.23 41.23 41.23 41.23 0.2K
15:05 41.23 41.23 41.23 41.23 0.2K
15:06 41.23 41.23 41.17 41.17 1.6K
15:07 41.17 41.17 41.17 41.17 0.1K
15:08 41.17 41.17 41.17 41.17 0.4K
15:09 41.17 41.17 41.17 41.17 0.1K
15:10 41.17 41.17 41.17 41.17 0.3K
15:11 41.17 41.17 41.17 41.17 0.1K
15:12 41.17 41.17 41.17 41.17 0.5K
15:13 41.17 41.17 41.14 41.14 0.7K
15:14 41.06 41.06 40.96 40.96 3.1K
15:15 40.96 40.96 40.96 40.96 0.2K
15:16 40.96 41.00 40.96 41.00 0.5K
15:17 40.99 40.99 40.98 40.98 0.3K
15:18 40.98 41.00 40.98 41.00 0.9K
15:19 41.00 41.00 41.00 41.00 0.1K
15:20 41.00 41.03 41.00 41.03 0.1K
15:21 41.03 41.03 41.03 41.03 1.7K
15:22 41.03 41.04 41.03 41.04 0.9K
15:23 41.06 41.06 41.04 41.04 0.4K
15:24 41.04 41.06 41.04 41.06 1.1K
15:25 41.03 41.07 41.03 41.07 0.4K
15:26 41.07 41.07 41.07 41.07 0.3K
15:27 41.07 41.07 41.07 41.07 0.3K
15:28 41.07 41.07 40.97 40.97 1.3K
15:29 41.00 41.00 40.96 40.96 0.9K
15:30 40.96 40.96 40.96 40.96 0.3K
15:31 41.03 41.03 40.95 40.95 1.8K
15:32 40.95 41.02 40.95 41.02 2.5K
15:33 41.02 41.02 41.01 41.01 1.1K
15:34 41.01 41.07 41.01 41.07 1.4K
15:35 41.07 41.11 41.07 41.09 4.6K
15:36 41.23 41.23 41.11 41.11 5.5K
15:37 41.11 41.11 41.05 41.09 2.1K
15:38 41.09 41.09 41.09 41.09 0.5K
15:39 41.08 41.11 41.04 41.11 2.3K
15:40 41.11 41.11 41.02 41.02 2.5K
15:41 41.01 41.01 40.99 40.99 2.4K
15:42 41.01 41.01 41.00 41.00 1.1K
15:43 40.97 40.97 40.97 40.97 1.3K
15:44 40.95 41.00 40.95 41.00 2.1K
15:45 41.00 41.00 40.98 40.99 2.7K
15:46 40.96 40.97 40.96 40.97 1.6K
15:47 40.97 41.04 40.97 41.00 3.3K
15:48 40.98 40.98 40.97 40.97 1.9K
15:49 40.97 40.97 40.95 40.95 4.6K
15:50 40.95 40.96 40.93 40.93 3.8K
15:51 41.03 41.07 41.03 41.04 8.3K
15:52 41.04 41.04 40.97 40.99 6.1K
15:53 40.99 40.99 40.94 40.95 5.9K
15:54 40.94 40.97 40.90 40.97 8.3K
15:55 40.97 41.13 40.97 41.13 12.1K
15:56 41.22 41.34 41.22 41.32 28.2K
15:57 41.32 41.32 41.22 41.29 15.8K
15:58 41.27 41.28 41.25 41.25 16.1K
15:59 41.25 41.29 41.25 41.29 18.7K
16:00 41.28 41.33 41.26 41.32 305.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据