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 38.95 39.39 38.93 39.13 7.7K
09:32 38.97 38.97 38.96 38.96 0.8K
09:33 39.10 39.10 39.10 39.10 4.3K
09:34 39.10 39.10 39.10 39.10 0.3K
09:35 39.00 39.00 39.00 39.00 0.3K
09:36 39.00 39.00 39.00 39.00 0.2K
09:37 38.98 39.30 38.98 39.30 2.5K
09:38 39.27 39.67 39.27 39.67 7.7K
09:39 39.68 39.68 39.60 39.60 4.8K
09:40 39.72 39.84 39.72 39.84 4.0K
09:41 39.85 39.87 39.85 39.87 1.9K
09:42 39.87 40.18 39.87 40.18 2.2K
09:43 40.18 40.18 40.05 40.10 0.8K
09:44 40.10 40.12 40.10 40.12 5.3K
09:45 40.12 40.12 39.99 40.02 1.2K
09:46 40.02 40.13 40.02 40.13 3.6K
09:47 40.15 40.15 40.15 40.15 0.7K
09:48 40.15 40.26 40.15 40.26 1.6K
09:49 40.37 40.40 40.37 40.40 1.1K
09:50 40.40 40.55 40.40 40.55 2.4K
09:51 40.55 40.58 40.55 40.58 7.0K
09:52 40.61 40.81 40.61 40.81 10.0K
09:53 40.77 40.83 40.77 40.83 1.8K
09:54 40.72 40.78 40.62 40.66 15.0K
09:55 40.67 40.67 40.58 40.64 1.8K
09:56 40.51 40.54 40.51 40.54 5.3K
09:57 40.54 40.54 40.17 40.31 1.2K
09:58 40.46 40.46 40.22 40.22 1.4K
09:59 40.39 40.47 40.38 40.38 7.1K
10:00 40.37 40.37 40.37 40.37 0.9K
10:01 40.37 40.37 40.21 40.33 5.3K
10:02 40.33 40.37 40.32 40.32 3.4K
10:03 40.32 40.32 40.32 40.32 0.5K
10:04 40.32 40.33 40.32 40.33 5.3K
10:05 40.33 40.37 40.33 40.35 1.6K
10:06 40.26 40.27 40.26 40.27 1.7K
10:07 40.26 40.28 40.07 40.07 3.8K
10:08 40.07 40.08 40.01 40.01 4.6K
10:09 40.01 40.01 39.94 39.94 0.8K
10:10 39.94 39.94 39.71 39.71 0.8K
10:11 39.71 39.88 39.71 39.88 7.7K
10:12 39.82 39.83 39.82 39.83 2.0K
10:13 39.83 39.84 39.83 39.84 0.8K
10:14 39.77 39.82 39.77 39.82 4.8K
10:15 39.82 39.82 39.75 39.75 1.1K
10:16 39.75 39.91 39.75 39.91 1.0K
10:17 39.91 39.91 39.91 39.91 0.1K
10:18 40.08 40.08 40.08 40.08 1.5K
10:19 40.08 40.08 40.02 40.02 4.5K
10:20 40.02 40.02 40.02 40.02 0.0K
10:21 40.00 40.00 40.00 40.00 1.4K
10:22 40.00 40.00 39.72 39.72 2.6K
10:23 39.72 39.72 39.70 39.70 1.0K
10:24 39.70 39.82 39.70 39.82 1.8K
10:25 39.86 39.86 39.72 39.72 0.5K
10:26 39.72 39.89 39.72 39.89 2.5K
10:27 39.89 39.89 39.89 39.89 0.2K
10:28 39.89 39.89 39.81 39.81 1.4K
10:29 39.81 39.91 39.81 39.91 3.7K
10:30 39.90 39.98 39.90 39.93 2.0K
10:31 39.93 39.94 39.93 39.94 1.0K
10:32 39.93 39.93 39.93 39.93 0.8K
10:33 39.99 39.99 39.93 39.93 1.1K
10:34 39.93 39.93 39.93 39.93 1.1K
10:35 39.93 39.98 39.93 39.93 2.2K
10:36 39.93 39.97 39.88 39.97 1.9K
10:37 39.98 40.00 39.93 39.93 5.1K
10:38 39.93 39.93 39.93 39.93 0.2K
10:39 39.93 39.99 39.93 39.99 1.4K
10:40 40.00 40.01 39.98 39.98 5.0K
10:41 39.98 39.98 39.98 39.98 0.5K
10:42 39.98 40.00 39.98 39.99 1.5K
10:43 40.03 40.04 40.03 40.04 2.9K
10:44 40.04 40.07 40.04 40.06 2.0K
10:45 40.06 40.06 40.00 40.00 2.0K
10:46 39.94 39.94 39.92 39.92 4.0K
10:47 39.92 39.92 39.92 39.92 0.2K
10:48 39.92 39.92 39.92 39.92 0.3K
10:49 39.89 39.89 39.88 39.88 1.6K
10:50 39.88 39.92 39.88 39.92 1.4K
10:51 39.92 39.92 39.92 39.92 0.6K
10:52 40.00 40.00 40.00 40.00 1.5K
10:53 40.00 40.00 40.00 40.00 0.4K
10:54 40.00 40.08 40.00 40.08 1.8K
10:55 40.09 40.13 40.09 40.11 4.6K
10:56 40.19 40.19 40.11 40.13 1.8K
10:57 40.13 40.19 40.13 40.19 2.6K
10:58 40.06 40.08 40.04 40.08 5.2K
10:59 40.08 40.12 40.08 40.12 0.4K
11:00 40.12 40.23 40.12 40.23 1.4K
11:01 40.26 40.36 40.26 40.36 1.7K
11:02 40.36 40.45 40.36 40.44 0.8K
11:03 40.44 40.54 40.44 40.54 1.1K
11:04 40.54 40.54 40.54 40.54 0.2K
11:05 40.55 40.56 40.40 40.40 3.0K
11:06 40.40 40.40 40.40 40.40 0.0K
11:07 40.40 40.44 40.40 40.44 0.5K
11:08 40.41 40.45 40.41 40.45 4.3K
11:09 40.49 40.55 40.49 40.55 0.4K
11:10 40.55 40.62 40.55 40.62 0.8K
11:11 40.62 40.67 40.62 40.67 0.6K
11:12 40.67 40.75 40.67 40.75 0.8K
11:13 40.74 40.74 40.74 40.74 1.1K
11:14 40.67 40.68 40.62 40.62 1.2K
11:15 40.62 40.79 40.62 40.79 0.9K
11:16 40.73 40.73 40.73 40.73 1.2K
11:17 40.73 40.74 40.73 40.73 1.8K
11:18 40.71 40.71 40.67 40.71 3.7K
11:19 40.75 40.82 40.75 40.78 2.4K
11:20 40.82 40.82 40.64 40.64 5.4K
11:21 40.64 40.64 40.56 40.56 1.2K
11:22 40.56 40.56 40.48 40.50 0.6K
11:23 40.64 40.68 40.64 40.68 1.6K
11:24 40.68 40.68 40.68 40.68 0.2K
11:25 40.68 40.68 40.60 40.60 0.5K
11:26 40.60 40.64 40.60 40.63 1.6K
11:27 40.64 40.64 40.64 40.64 0.7K
11:28 40.64 40.64 40.64 40.64 0.5K
11:29 40.64 40.67 40.64 40.67 1.8K
11:30 40.67 40.82 40.65 40.82 17.6K
11:31 40.82 40.94 40.82 40.94 1.6K
11:32 40.94 40.94 40.94 40.94 0.2K
11:33 40.94 40.96 40.94 40.96 0.8K
11:34 40.94 40.94 40.94 40.94 3.9K
11:35 40.94 40.97 40.94 40.94 0.4K
11:36 40.98 40.98 40.95 40.95 1.0K
11:37 40.95 40.97 40.94 40.97 2.8K
11:38 40.98 40.98 40.98 40.98 1.4K
11:39 40.98 41.03 40.98 41.03 0.2K
11:40 41.03 41.07 40.99 41.07 2.0K
11:41 41.07 41.07 41.06 41.06 0.7K
11:42 41.06 41.07 41.06 41.07 2.4K
11:43 41.07 41.07 41.07 41.07 0.3K
11:44 41.07 41.11 41.07 41.10 3.4K
11:45 41.10 41.10 41.08 41.10 0.7K
11:46 41.12 41.12 41.12 41.12 0.6K
11:47 41.12 41.17 41.12 41.17 0.6K
11:48 41.07 41.07 41.06 41.06 1.6K
11:49 41.05 41.16 41.05 41.11 1.2K
11:50 41.11 41.12 41.11 41.12 0.3K
11:51 41.17 41.17 41.11 41.14 1.6K
11:52 41.14 41.14 41.09 41.09 2.4K
11:53 41.09 41.09 41.01 41.01 2.0K
11:54 41.01 41.01 41.01 41.01 0.4K
11:55 41.04 41.10 41.04 41.10 1.2K
11:56 41.10 41.10 41.07 41.07 0.3K
11:57 41.07 41.14 41.07 41.14 4.5K
11:58 41.14 41.14 41.12 41.12 0.2K
11:59 41.12 41.12 41.12 41.12 1.9K
12:00 41.07 41.07 41.06 41.06 2.8K
12:01 41.10 41.22 41.10 41.21 6.5K
12:02 41.21 41.21 41.02 41.04 21.9K
12:03 41.04 41.04 41.04 41.04 0.4K
12:04 41.08 41.08 41.08 41.08 0.4K
12:05 41.08 41.08 41.08 41.08 0.4K
12:06 41.08 41.08 41.08 41.08 0.2K
12:07 41.13 41.23 41.13 41.23 3.4K
12:08 41.23 41.27 41.23 41.25 1.0K
12:09 41.25 41.27 41.25 41.27 0.2K
12:10 41.27 41.30 41.27 41.30 1.3K
12:11 41.28 41.28 41.28 41.28 1.9K
12:12 41.28 41.28 41.15 41.15 1.1K
12:13 41.13 41.16 41.13 41.16 0.4K
12:14 41.16 41.16 41.16 41.16 0.2K
12:15 41.16 41.16 41.16 41.16 0.1K
12:16 41.16 41.16 41.13 41.13 0.6K
12:17 41.13 41.13 41.11 41.11 1.9K
12:18 41.11 41.13 41.11 41.13 0.8K
12:19 41.13 41.14 41.13 41.14 0.4K
12:20 41.14 41.14 41.13 41.13 0.6K
12:21 41.10 41.14 41.10 41.13 1.2K
12:22 41.13 41.13 41.13 41.13 0.5K
12:23 41.16 41.16 41.16 41.16 2.3K
12:24 41.09 41.09 41.04 41.04 1.9K
12:25 41.04 41.10 41.04 41.10 0.3K
12:26 41.10 41.10 41.10 41.10 0.6K
12:27 41.10 41.10 41.10 41.10 0.2K
12:28 41.10 41.10 40.87 40.87 1.0K
12:29 40.93 40.93 40.84 40.84 0.7K
12:30 40.83 40.91 40.80 40.91 1.4K
12:31 40.79 40.84 40.79 40.84 1.5K
12:32 40.77 40.82 40.77 40.82 1.3K
12:33 40.82 40.92 40.82 40.92 1.1K
12:34 40.92 40.92 40.92 40.92 0.2K
12:35 40.92 40.92 40.92 40.92 0.1K
12:36 40.92 40.92 40.92 40.92 0.1K
12:37 40.92 40.93 40.92 40.93 0.4K
12:38 40.93 40.93 40.84 40.84 0.2K
12:39 40.87 40.92 40.87 40.92 0.4K
12:40 40.92 40.92 40.86 40.86 0.4K
12:41 40.86 40.86 40.83 40.83 1.4K
12:42 40.83 40.83 40.83 40.83 0.2K
12:43 40.83 40.83 40.77 40.77 1.0K
12:44 40.67 40.67 40.67 40.67 3.1K
12:45 40.67 40.67 40.65 40.65 0.8K
12:46 40.65 40.65 40.65 40.65 0.0K
12:47 40.65 40.65 40.65 40.65 0.1K
12:48 40.65 40.65 40.65 40.65 0.2K
12:49 40.65 40.66 40.65 40.66 1.0K
12:50 40.66 40.67 40.66 40.67 4.7K
12:51 40.67 40.67 40.67 40.67 0.1K
12:52 40.67 40.73 40.67 40.73 0.4K
12:53 40.73 40.73 40.73 40.73 0.2K
12:54 40.73 40.84 40.73 40.84 0.9K
12:55 40.84 40.84 40.84 40.84 0.2K
12:56 40.84 40.84 40.84 40.84 0.2K
12:57 40.84 40.84 40.84 40.84 0.4K
12:58 40.84 40.84 40.84 40.84 0.0K
12:59 40.90 40.91 40.90 40.91 0.8K
13:00 40.91 40.91 40.89 40.89 0.4K
13:01 40.89 40.89 40.89 40.89 0.0K
13:02 40.89 40.89 40.84 40.84 1.0K
13:03 40.84 40.84 40.84 40.84 0.2K
13:04 40.94 40.94 40.83 40.83 0.8K
13:05 40.83 40.83 40.83 40.83 0.1K
13:06 40.93 40.93 40.93 40.93 1.1K
13:07 40.92 40.92 40.92 40.92 0.1K
13:08 40.92 40.92 40.92 40.92 0.1K
13:09 40.87 40.87 40.87 40.87 6.2K
13:10 40.87 40.87 40.87 40.87 0.4K
13:11 40.91 40.92 40.91 40.92 0.6K
13:12 40.95 40.95 40.92 40.92 0.3K
13:13 40.92 40.92 40.84 40.84 1.5K
13:14 40.84 40.84 40.84 40.84 0.1K
13:15 40.84 40.89 40.84 40.89 0.7K
13:16 40.89 40.89 40.89 40.89 0.1K
13:17 40.89 40.89 40.89 40.89 0.1K
13:18 40.89 40.89 40.85 40.89 3.4K
13:19 40.89 40.95 40.89 40.95 5.6K
13:20 40.95 40.95 40.95 40.95 0.0K
13:21 40.95 40.95 40.95 40.95 0.0K
13:22 40.90 40.90 40.90 40.90 0.3K
13:23 40.90 40.96 40.90 40.96 0.6K
13:24 40.90 40.90 40.90 40.90 1.0K
13:25 40.90 40.90 40.90 40.90 0.6K
13:26 40.90 40.90 40.90 40.90 0.4K
13:27 40.90 40.90 40.90 40.90 0.2K
13:28 40.90 40.90 40.82 40.82 4.1K
13:29 40.82 40.82 40.82 40.82 1.1K
13:30 40.82 40.82 40.82 40.82 1.1K
13:31 40.82 40.82 40.82 40.82 1.2K
13:32 40.95 40.99 40.95 40.99 1.9K
13:33 40.95 40.95 40.95 40.95 0.3K
13:34 40.95 40.95 40.80 40.80 5.8K
13:35 40.81 40.81 40.81 40.81 0.2K
13:36 40.81 40.81 40.76 40.76 1.8K
13:37 40.76 40.76 40.76 40.76 0.2K
13:38 40.76 40.76 40.71 40.71 1.4K
13:39 40.71 40.73 40.71 40.73 0.9K
13:40 40.73 40.73 40.73 40.73 0.3K
13:41 40.74 40.74 40.74 40.74 0.2K
13:42 40.74 40.74 40.74 40.74 0.3K
13:43 40.74 40.78 40.74 40.78 0.7K
13:44 40.78 40.78 40.74 40.74 1.6K
13:45 40.74 40.76 40.74 40.76 0.2K
13:46 40.76 40.76 40.76 40.76 0.1K
13:47 40.79 40.79 40.79 40.79 0.7K
13:48 40.79 40.85 40.79 40.85 0.4K
13:49 40.85 40.85 40.84 40.84 0.4K
13:50 40.84 40.84 40.80 40.82 1.0K
13:51 40.82 40.82 40.82 40.82 0.1K
13:52 40.82 40.88 40.82 40.88 0.8K
13:53 40.88 40.89 40.86 40.86 0.3K
13:54 40.86 40.86 40.86 40.86 0.1K
13:55 40.86 40.86 40.86 40.86 0.1K
13:56 40.82 40.85 40.82 40.85 12.0K
13:57 40.81 40.82 40.81 40.82 0.6K
13:58 40.82 40.83 40.82 40.83 0.6K
13:59 40.84 40.84 40.84 40.84 0.8K
14:00 40.84 40.84 40.84 40.84 0.1K
14:01 40.84 40.84 40.72 40.72 2.3K
14:02 40.75 40.76 40.75 40.75 1.9K
14:03 40.75 40.75 40.64 40.66 1.7K
14:04 40.66 40.66 40.66 40.66 0.2K
14:05 40.66 40.66 40.66 40.66 0.1K
14:06 40.66 40.66 40.65 40.65 0.6K
14:07 40.65 40.68 40.65 40.68 0.9K
14:08 40.68 40.68 40.68 40.68 0.1K
14:09 40.68 40.68 40.68 40.68 0.2K
14:10 40.68 40.69 40.68 40.69 0.6K
14:11 40.69 40.70 40.66 40.70 1.6K
14:12 40.70 40.70 40.64 40.64 4.3K
14:13 40.61 40.62 40.61 40.62 3.7K
14:14 40.62 40.71 40.62 40.71 2.1K
14:15 40.71 40.71 40.69 40.69 0.2K
14:16 40.69 40.69 40.69 40.69 0.2K
14:17 40.73 40.73 40.68 40.68 2.1K
14:18 40.68 40.80 40.68 40.72 3.7K
14:19 40.72 40.72 40.72 40.72 0.1K
14:20 40.72 40.72 40.72 40.72 0.1K
14:21 40.73 40.73 40.73 40.73 1.6K
14:22 40.73 40.73 40.72 40.73 1.7K
14:23 40.73 40.73 40.71 40.73 1.1K
14:24 40.73 40.73 40.70 40.70 1.9K
14:25 40.70 40.70 40.70 40.70 0.3K
14:26 40.70 40.70 40.70 40.70 0.1K
14:27 40.70 40.74 40.68 40.74 1.6K
14:28 40.74 40.74 40.74 40.74 1.8K
14:29 40.67 40.73 40.67 40.73 0.7K
14:30 40.67 40.68 40.67 40.68 1.3K
14:31 40.69 40.69 40.69 40.69 3.1K
14:32 40.69 40.69 40.69 40.69 1.1K
14:33 40.69 40.69 40.69 40.69 0.1K
14:34 40.69 40.69 40.69 40.69 0.7K
14:35 40.69 40.73 40.69 40.69 0.9K
14:36 40.74 40.74 40.70 40.70 2.8K
14:37 40.70 40.72 40.65 40.67 1.7K
14:38 40.64 40.64 40.62 40.62 2.7K
14:39 40.62 40.62 40.56 40.56 1.4K
14:40 40.53 40.53 40.49 40.52 1.6K
14:41 40.52 40.52 40.52 40.52 6.6K
14:42 40.52 40.54 40.48 40.54 1.9K
14:43 40.54 40.54 40.54 40.54 0.2K
14:44 40.54 40.54 40.54 40.54 0.1K
14:45 40.54 40.54 40.52 40.52 0.5K
14:46 40.52 40.62 40.52 40.62 1.5K
14:47 40.62 40.62 40.55 40.59 0.9K
14:48 40.59 40.59 40.57 40.57 1.3K
14:49 40.57 40.57 40.54 40.57 0.3K
14:50 40.52 40.56 40.52 40.56 0.8K
14:51 40.49 40.49 40.47 40.48 9.4K
14:52 40.48 40.48 40.37 40.37 1.4K
14:53 40.37 40.37 40.33 40.33 0.4K
14:54 40.37 40.41 40.37 40.41 1.9K
14:55 40.41 40.51 40.41 40.48 1.1K
14:56 40.48 40.54 40.48 40.54 2.3K
14:57 40.54 40.54 40.54 40.54 0.3K
14:58 40.54 40.61 40.54 40.61 0.7K
14:59 40.57 40.57 40.56 40.56 0.7K
15:00 40.56 40.56 40.56 40.56 0.1K
15:01 40.56 40.60 40.56 40.60 1.1K
15:02 40.61 40.63 40.61 40.63 1.3K
15:03 40.63 40.68 40.63 40.65 0.8K
15:04 40.65 40.68 40.65 40.67 0.6K
15:05 40.67 40.67 40.65 40.65 0.9K
15:06 40.65 40.69 40.65 40.69 0.6K
15:07 40.71 40.80 40.71 40.80 2.7K
15:08 40.80 40.80 40.66 40.66 2.8K
15:09 40.71 40.71 40.71 40.71 0.9K
15:10 40.71 40.71 40.71 40.71 0.1K
15:11 40.71 40.71 40.71 40.71 0.3K
15:12 40.71 40.79 40.71 40.79 1.5K
15:13 40.81 40.87 40.81 40.87 1.5K
15:14 40.87 40.87 40.80 40.81 3.5K
15:15 40.81 40.82 40.81 40.82 1.4K
15:16 40.88 40.88 40.87 40.87 2.2K
15:17 40.87 40.87 40.86 40.86 1.1K
15:18 40.86 40.86 40.86 40.86 0.6K
15:19 40.87 40.87 40.84 40.84 3.5K
15:20 40.84 40.84 40.84 40.84 0.5K
15:21 40.84 40.84 40.82 40.82 0.7K
15:22 40.82 40.84 40.82 40.84 1.7K
15:23 40.84 40.91 40.84 40.89 1.5K
15:24 40.89 40.95 40.89 40.95 1.2K
15:25 40.95 40.99 40.95 40.95 3.4K
15:26 40.99 40.99 40.99 40.99 2.3K
15:27 40.99 40.99 40.99 40.99 1.1K
15:28 41.00 41.00 40.98 40.98 2.2K
15:29 40.98 40.98 40.93 40.93 2.2K
15:30 40.93 40.93 40.85 40.85 2.6K
15:31 40.85 40.87 40.82 40.82 2.5K
15:32 40.82 40.87 40.82 40.87 1.1K
15:33 40.87 40.93 40.87 40.93 1.6K
15:34 40.93 40.97 40.93 40.93 1.3K
15:35 40.94 40.94 40.90 40.90 12.3K
15:36 40.92 40.94 40.91 40.94 9.9K
15:37 40.91 40.91 40.91 40.91 1.1K
15:38 40.91 41.00 40.91 41.00 9.1K
15:39 41.00 41.02 41.00 41.02 3.3K
15:40 41.02 41.07 41.02 41.07 1.5K
15:41 41.07 41.08 41.07 41.08 1.1K
15:42 41.08 41.12 41.08 41.12 2.0K
15:43 41.12 41.18 41.12 41.18 2.8K
15:44 41.15 41.18 41.15 41.17 2.2K
15:45 41.17 41.18 41.13 41.15 5.2K
15:46 41.15 41.22 41.15 41.20 3.4K
15:47 41.20 41.20 41.17 41.19 2.6K
15:48 41.12 41.12 41.09 41.09 3.4K
15:49 41.09 41.09 41.09 41.09 1.7K
15:50 41.09 41.23 41.09 41.22 4.9K
15:51 41.26 41.26 41.25 41.25 8.9K
15:52 41.25 41.25 41.19 41.19 2.0K
15:53 41.25 41.25 41.18 41.19 10.5K
15:54 41.04 41.04 40.88 40.88 59.3K
15:55 40.91 41.11 40.91 41.11 31.1K
15:56 41.17 41.17 40.95 40.95 18.8K
15:57 40.99 41.01 40.96 40.96 18.4K
15:58 41.00 41.05 40.99 41.05 18.2K
15:59 41.02 41.05 41.02 41.02 20.2K
16:00 41.05 41.41 40.97 41.01 149.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据