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 40.54 41.13 40.54 40.72 7.4K
09:32 40.72 40.72 40.72 40.72 0.0K
09:33 40.53 40.76 40.53 40.76 3.4K
09:34 40.76 40.76 40.76 40.76 0.1K
09:35 40.76 40.76 40.76 40.76 0.7K
09:36 40.76 40.83 40.76 40.83 0.3K
09:37 40.83 40.99 40.83 40.99 1.0K
09:38 40.99 40.99 40.99 40.99 0.2K
09:39 40.99 40.99 40.86 40.86 1.0K
09:40 40.80 40.80 40.74 40.74 2.5K
09:41 40.74 40.92 40.74 40.92 1.2K
09:42 40.92 40.93 40.92 40.93 0.4K
09:43 40.93 40.93 40.93 40.93 0.4K
09:44 40.93 40.93 40.93 40.93 0.3K
09:45 40.70 40.70 40.70 40.70 2.6K
09:46 40.70 40.70 40.70 40.70 0.5K
09:47 40.70 40.70 40.70 40.70 0.1K
09:48 40.70 40.70 40.70 40.70 0.4K
09:49 40.70 40.70 40.70 40.70 0.1K
09:50 40.70 40.98 40.70 40.98 5.5K
09:51 40.98 40.98 40.75 40.75 0.3K
09:52 40.75 40.75 40.75 40.75 0.0K
09:53 40.75 40.75 40.75 40.75 0.2K
09:54 40.75 40.75 40.75 40.75 0.0K
09:55 40.75 40.86 40.75 40.86 0.8K
09:56 40.86 40.86 40.81 40.81 0.4K
09:57 40.71 40.71 40.71 40.71 1.8K
09:58 40.71 40.78 40.71 40.78 0.8K
09:59 40.78 40.78 40.76 40.76 0.6K
10:00 40.76 40.77 40.76 40.77 0.5K
10:01 40.77 40.86 40.77 40.86 0.8K
10:02 40.75 40.90 40.75 40.90 1.3K
10:03 40.90 40.90 40.90 40.90 0.2K
10:04 40.90 40.90 40.81 40.81 0.3K
10:05 41.01 41.01 41.01 41.01 1.3K
10:06 41.09 41.09 41.05 41.05 1.4K
10:07 41.05 41.05 41.05 41.05 0.8K
10:08 41.05 41.05 41.05 41.05 0.3K
10:09 41.05 41.05 41.04 41.04 0.4K
10:10 41.04 41.09 41.00 41.09 0.6K
10:11 41.09 41.09 40.98 40.98 0.7K
10:12 41.09 41.09 41.00 41.00 1.1K
10:13 41.00 41.00 41.00 41.00 1.0K
10:14 41.00 41.00 41.00 41.00 1.4K
10:15 41.00 41.00 41.00 41.00 0.4K
10:16 41.00 41.00 41.00 41.00 0.5K
10:17 40.90 40.90 40.90 40.90 1.0K
10:18 40.90 40.90 40.85 40.85 0.5K
10:19 40.85 40.85 40.85 40.85 0.3K
10:20 40.82 40.82 40.77 40.77 1.3K
10:21 40.77 40.81 40.74 40.81 1.7K
10:22 40.81 40.87 40.81 40.87 0.5K
10:23 40.87 40.87 40.87 40.87 0.3K
10:24 40.87 40.87 40.87 40.87 0.3K
10:25 40.87 40.87 40.87 40.87 0.2K
10:26 40.78 40.78 40.73 40.73 0.6K
10:27 40.73 40.75 40.73 40.75 0.7K
10:28 40.75 40.89 40.75 40.89 3.1K
10:29 40.89 40.94 40.89 40.91 1.4K
10:30 40.91 40.91 40.87 40.87 0.3K
10:31 40.87 40.87 40.87 40.87 0.3K
10:32 40.87 40.87 40.87 40.87 0.3K
10:33 40.87 40.87 40.66 40.66 3.1K
10:34 40.66 40.66 40.63 40.63 0.9K
10:35 40.63 40.63 40.63 40.63 1.1K
10:36 40.63 40.63 40.54 40.59 0.7K
10:37 40.59 40.59 40.59 40.59 0.7K
10:38 40.59 40.59 40.59 40.59 0.2K
10:39 40.59 40.64 40.59 40.64 0.9K
10:40 40.64 40.64 40.55 40.55 0.9K
10:41 40.55 40.61 40.55 40.61 3.2K
10:42 40.61 40.61 40.61 40.61 0.3K
10:43 40.61 40.61 40.49 40.49 1.2K
10:44 40.50 40.59 40.50 40.59 2.5K
10:45 40.59 40.59 40.54 40.54 0.5K
10:46 40.54 40.63 40.54 40.60 2.0K
10:47 40.64 40.64 40.64 40.64 1.6K
10:48 40.61 40.61 40.61 40.61 3.7K
10:49 40.61 40.61 40.54 40.54 0.3K
10:50 40.54 40.56 40.54 40.56 0.6K
10:51 40.56 40.63 40.56 40.63 3.1K
10:52 40.63 40.63 40.63 40.63 0.1K
10:53 40.66 40.75 40.66 40.75 1.4K
10:54 40.77 40.78 40.77 40.77 2.0K
10:55 40.77 40.77 40.77 40.77 0.4K
10:56 40.77 40.81 40.77 40.81 0.3K
10:57 40.88 40.88 40.84 40.84 1.8K
10:58 40.84 40.86 40.84 40.86 0.9K
10:59 40.86 40.86 40.83 40.83 1.1K
11:00 40.83 40.83 40.79 40.81 3.4K
11:01 40.80 40.80 40.80 40.80 1.9K
11:02 40.80 40.80 40.80 40.80 0.2K
11:03 40.85 40.85 40.80 40.80 2.0K
11:04 40.86 40.95 40.86 40.95 2.9K
11:05 40.95 40.95 40.95 40.95 0.1K
11:06 40.95 40.95 40.95 40.95 1.9K
11:07 40.95 40.95 40.95 40.95 0.6K
11:08 41.02 41.02 41.02 41.02 0.2K
11:09 41.02 41.02 41.02 41.02 0.3K
11:10 41.02 41.02 41.02 41.02 0.1K
11:11 41.02 41.02 41.02 41.02 0.7K
11:12 41.02 41.02 40.96 40.96 0.6K
11:13 40.95 40.95 40.95 40.95 0.7K
11:14 40.95 40.95 40.95 40.95 0.2K
11:15 40.95 40.95 40.92 40.92 0.7K
11:16 40.92 40.94 40.92 40.94 0.6K
11:17 40.94 40.94 40.92 40.92 0.6K
11:18 40.94 40.94 40.87 40.87 0.5K
11:19 40.87 40.87 40.87 40.87 0.4K
11:20 40.87 40.87 40.87 40.87 0.1K
11:21 40.87 40.95 40.87 40.95 0.6K
11:22 40.95 41.06 40.95 41.06 3.2K
11:23 41.06 41.06 41.06 41.06 0.2K
11:24 41.08 41.10 41.08 41.10 0.3K
11:25 41.11 41.12 41.06 41.06 1.4K
11:26 41.06 41.12 41.06 41.12 0.1K
11:27 41.12 41.24 41.12 41.24 1.0K
11:28 41.24 41.24 41.24 41.24 0.2K
11:29 41.24 41.24 41.21 41.21 0.9K
11:30 41.18 41.18 41.18 41.18 0.9K
11:31 41.18 41.18 41.06 41.06 1.4K
11:32 41.06 41.06 41.06 41.06 0.2K
11:33 41.06 41.06 41.06 41.06 0.3K
11:34 41.06 41.06 41.06 41.06 0.3K
11:35 41.06 41.06 41.06 41.06 0.4K
11:36 41.06 41.06 41.06 41.06 1.2K
11:37 41.06 41.11 41.06 41.11 2.6K
11:38 41.11 41.11 41.07 41.07 0.7K
11:39 41.07 41.07 41.07 41.07 0.4K
11:40 41.07 41.14 41.07 41.14 1.9K
11:41 41.14 41.17 41.14 41.17 1.6K
11:42 41.17 41.22 41.12 41.12 2.4K
11:43 41.08 41.08 41.08 41.08 1.0K
11:44 41.06 41.07 41.06 41.07 0.4K
11:45 41.07 41.07 40.99 40.99 0.5K
11:46 40.99 40.99 40.99 40.99 0.0K
11:47 40.99 41.00 40.96 40.96 0.8K
11:48 40.96 40.96 40.90 40.90 1.0K
11:49 40.90 40.90 40.90 40.90 0.4K
11:50 40.94 40.94 40.94 40.94 0.5K
11:51 40.94 40.94 40.94 40.94 0.3K
11:52 40.94 40.94 40.94 40.94 0.5K
11:53 40.94 40.94 40.94 40.94 0.9K
11:54 40.94 40.95 40.94 40.95 0.6K
11:55 40.95 40.95 40.95 40.95 0.4K
11:56 40.95 41.02 40.95 41.02 2.1K
11:57 41.02 41.02 41.02 41.02 0.6K
11:58 41.02 41.02 41.02 41.02 0.5K
11:59 41.02 41.02 41.02 41.02 0.2K
12:00 40.99 40.99 40.99 40.99 0.3K
12:01 40.95 41.01 40.95 41.01 5.1K
12:02 41.01 41.01 41.01 41.01 0.1K
12:03 41.01 41.01 40.96 40.96 0.4K
12:04 40.96 40.96 40.93 40.93 1.7K
12:05 40.93 40.93 40.93 40.93 0.1K
12:06 40.93 40.93 40.93 40.93 0.1K
12:07 40.93 40.93 40.93 40.93 0.4K
12:08 40.93 40.95 40.93 40.95 1.5K
12:09 40.95 41.00 40.95 41.00 2.3K
12:10 41.00 41.00 41.00 41.00 0.4K
12:11 41.06 41.09 41.06 41.09 1.6K
12:12 41.09 41.09 41.09 41.09 0.1K
12:13 41.09 41.11 41.09 41.10 1.9K
12:14 41.10 41.10 41.09 41.09 2.0K
12:15 41.09 41.09 41.09 41.09 0.3K
12:16 41.09 41.09 41.09 41.09 0.1K
12:17 41.09 41.09 41.06 41.09 2.0K
12:18 41.09 41.09 41.08 41.08 1.7K
12:19 41.08 41.08 41.08 41.08 0.2K
12:20 41.08 41.08 41.08 41.08 0.5K
12:21 41.08 41.17 41.08 41.17 2.6K
12:22 41.17 41.17 41.17 41.17 0.2K
12:23 41.17 41.17 41.17 41.17 0.1K
12:24 41.17 41.21 41.17 41.21 0.1K
12:25 41.21 41.21 41.20 41.20 0.3K
12:26 41.20 41.22 41.20 41.22 0.6K
12:27 41.22 41.22 41.22 41.22 0.0K
12:28 41.22 41.22 41.22 41.22 0.3K
12:29 41.25 41.27 41.23 41.27 1.5K
12:30 41.27 41.27 41.27 41.27 0.1K
12:31 41.27 41.27 41.27 41.27 0.3K
12:32 41.27 41.31 41.27 41.31 2.1K
12:33 41.31 41.31 41.31 41.31 0.3K
12:34 41.31 41.31 41.31 41.31 0.1K
12:35 41.31 41.31 41.30 41.30 1.5K
12:36 41.30 41.30 41.30 41.30 0.3K
12:37 41.30 41.30 41.30 41.30 1.2K
12:38 41.30 41.30 41.29 41.29 0.1K
12:39 41.29 41.29 41.29 41.29 0.1K
12:40 41.29 41.29 41.29 41.29 0.0K
12:41 41.30 41.38 41.30 41.38 4.2K
12:42 41.38 41.38 41.38 41.38 0.2K
12:43 41.38 41.38 41.38 41.38 0.5K
12:44 41.38 41.38 41.34 41.34 0.7K
12:45 41.34 41.35 41.34 41.35 0.3K
12:46 41.35 41.35 41.35 41.35 0.4K
12:47 41.35 41.35 41.35 41.35 0.3K
12:48 41.36 41.37 41.35 41.35 1.4K
12:49 41.39 41.39 41.37 41.37 3.1K
12:50 41.33 41.33 41.33 41.33 0.9K
12:51 41.42 41.49 41.42 41.45 3.0K
12:52 41.45 41.47 41.45 41.47 1.0K
12:53 41.47 41.51 41.47 41.51 0.8K
12:54 41.51 41.51 41.42 41.42 4.2K
12:55 41.45 41.48 41.45 41.48 0.9K
12:56 41.48 41.48 41.38 41.38 2.3K
12:57 41.32 41.32 41.32 41.32 0.5K
12:58 41.34 41.34 41.28 41.28 1.4K
12:59 41.29 41.29 41.29 41.29 2.2K
13:00 41.31 41.35 41.31 41.35 1.0K
13:01 41.35 41.40 41.35 41.40 1.9K
13:02 41.40 41.40 41.40 41.40 0.1K
13:03 41.40 41.40 41.40 41.40 0.6K
13:04 41.37 41.41 41.37 41.41 22.7K
13:05 41.41 41.42 41.41 41.42 1.1K
13:06 41.48 41.57 41.47 41.47 4.6K
13:07 41.52 41.52 41.52 41.52 0.4K
13:08 41.48 41.48 41.48 41.48 0.9K
13:09 41.48 41.48 41.48 41.48 0.1K
13:10 41.48 41.48 41.45 41.45 0.8K
13:11 41.45 41.62 41.45 41.62 2.3K
13:12 41.62 41.62 41.62 41.62 0.4K
13:13 41.62 41.63 41.62 41.63 0.5K
13:14 41.63 41.63 41.63 41.63 1.0K
13:15 41.63 41.63 41.63 41.63 0.3K
13:16 41.63 41.63 41.63 41.63 0.3K
13:17 41.58 41.58 41.53 41.53 2.0K
13:18 41.53 41.59 41.53 41.56 1.6K
13:19 41.56 41.57 41.56 41.56 1.4K
13:20 41.62 41.62 41.62 41.62 1.5K
13:21 41.62 41.62 41.62 41.62 0.4K
13:22 41.62 41.62 41.55 41.55 1.6K
13:23 41.55 41.55 41.53 41.53 2.5K
13:24 41.52 41.52 41.46 41.47 3.9K
13:25 41.47 41.47 41.47 41.47 0.4K
13:26 41.47 41.47 41.47 41.47 0.2K
13:27 41.47 41.47 41.44 41.46 1.4K
13:28 41.46 41.46 41.39 41.39 0.9K
13:29 41.39 41.41 41.39 41.41 0.5K
13:30 41.41 41.41 41.36 41.36 2.0K
13:31 41.36 41.36 41.33 41.33 0.4K
13:32 41.29 41.29 41.21 41.21 1.4K
13:33 41.17 41.17 41.17 41.17 0.5K
13:34 41.14 41.20 41.14 41.20 2.1K
13:35 41.20 41.20 41.18 41.18 0.5K
13:36 41.19 41.19 41.12 41.12 0.9K
13:37 41.12 41.12 41.12 41.12 0.2K
13:38 41.12 41.12 41.12 41.12 0.6K
13:39 41.12 41.12 41.10 41.10 0.5K
13:40 41.10 41.12 41.10 41.12 0.8K
13:41 41.12 41.12 41.09 41.09 1.1K
13:42 41.03 41.03 41.03 41.03 0.3K
13:43 41.04 41.04 41.03 41.03 0.5K
13:44 41.03 41.03 41.03 41.03 0.0K
13:45 40.91 40.93 40.91 40.93 4.5K
13:46 40.93 40.93 40.88 40.88 0.4K
13:47 40.91 40.91 40.91 40.91 0.4K
13:48 40.91 40.91 40.91 40.91 0.8K
13:49 40.85 40.85 40.81 40.81 1.4K
13:50 40.81 40.81 40.81 40.81 0.6K
13:51 40.81 40.81 40.78 40.79 1.2K
13:52 40.76 40.77 40.75 40.77 2.6K
13:53 40.77 40.77 40.77 40.77 0.5K
13:54 40.77 40.81 40.77 40.80 2.7K
13:55 40.80 40.83 40.80 40.82 2.3K
13:56 40.82 40.82 40.82 40.82 0.4K
13:57 40.82 40.85 40.82 40.85 0.9K
13:58 40.85 40.85 40.85 40.85 0.4K
13:59 40.85 40.85 40.85 40.85 1.1K
14:00 40.85 40.85 40.85 40.85 0.1K
14:01 40.85 40.85 40.83 40.83 1.6K
14:02 40.85 40.85 40.83 40.84 2.4K
14:03 40.80 40.80 40.77 40.77 1.8K
14:04 40.77 40.77 40.74 40.74 2.7K
14:05 40.74 40.74 40.73 40.73 0.6K
14:06 40.73 40.73 40.70 40.70 1.0K
14:07 40.70 40.72 40.69 40.71 1.3K
14:08 40.71 40.71 40.71 40.71 0.7K
14:09 40.71 40.71 40.71 40.71 0.2K
14:10 40.71 40.71 40.71 40.71 0.9K
14:11 40.71 40.72 40.71 40.72 0.7K
14:12 40.72 40.72 40.65 40.65 1.4K
14:13 40.65 40.65 40.65 40.65 0.2K
14:14 40.65 40.65 40.65 40.65 0.2K
14:15 40.65 40.67 40.65 40.67 0.8K
14:16 40.67 40.67 40.67 40.67 0.4K
14:17 40.63 40.65 40.61 40.61 1.4K
14:18 40.61 40.61 40.56 40.56 1.3K
14:19 40.56 40.56 40.55 40.55 0.6K
14:20 40.52 40.53 40.50 40.51 5.0K
14:21 40.51 40.53 40.51 40.53 2.6K
14:22 40.53 40.53 40.51 40.53 0.5K
14:23 40.56 40.60 40.56 40.60 3.7K
14:24 40.60 40.60 40.60 40.60 1.2K
14:25 40.60 40.60 40.58 40.58 1.7K
14:26 40.60 40.60 40.59 40.59 0.6K
14:27 40.59 40.59 40.58 40.58 0.7K
14:28 40.58 40.58 40.55 40.55 1.9K
14:29 40.55 40.55 40.48 40.52 2.0K
14:30 40.52 40.52 40.44 40.44 1.6K
14:31 40.44 40.50 40.44 40.50 2.0K
14:32 40.50 40.58 40.50 40.58 2.1K
14:33 40.56 40.56 40.51 40.52 1.0K
14:34 40.52 40.55 40.51 40.55 1.3K
14:35 40.55 40.55 40.55 40.55 0.8K
14:36 40.60 40.60 40.60 40.60 1.7K
14:37 40.69 40.69 40.69 40.69 0.9K
14:38 40.69 40.69 40.67 40.67 0.7K
14:39 40.67 40.74 40.67 40.74 1.1K
14:40 40.74 40.74 40.74 40.74 1.3K
14:41 40.74 40.74 40.74 40.74 0.4K
14:42 40.74 40.80 40.74 40.77 1.8K
14:43 40.77 40.84 40.77 40.84 1.3K
14:44 40.84 40.84 40.80 40.80 1.2K
14:45 40.80 40.80 40.80 40.80 1.2K
14:46 40.80 40.80 40.80 40.80 0.1K
14:47 40.80 40.80 40.77 40.77 1.6K
14:48 40.82 40.86 40.82 40.86 1.2K
14:49 40.84 40.87 40.84 40.85 2.1K
14:50 40.83 40.84 40.83 40.84 1.0K
14:51 40.84 40.84 40.84 40.84 0.7K
14:52 40.84 40.84 40.84 40.84 1.6K
14:53 40.84 40.84 40.81 40.82 1.3K
14:54 40.82 40.89 40.82 40.89 2.2K
14:55 40.88 40.88 40.88 40.88 0.7K
14:56 40.83 40.83 40.83 40.83 1.8K
14:57 40.83 40.84 40.79 40.79 1.6K
14:58 40.81 40.81 40.80 40.80 2.4K
14:59 40.80 40.80 40.64 40.64 9.6K
15:00 40.64 40.66 40.64 40.66 1.1K
15:01 40.67 40.69 40.67 40.67 2.8K
15:02 40.67 40.72 40.67 40.72 0.3K
15:03 40.69 40.72 40.69 40.72 1.6K
15:04 40.72 40.72 40.72 40.72 0.2K
15:05 40.72 40.72 40.72 40.72 0.1K
15:06 40.72 40.72 40.67 40.67 1.2K
15:07 40.62 40.67 40.62 40.67 2.6K
15:08 40.70 40.70 40.70 40.70 1.0K
15:09 40.70 40.70 40.69 40.69 0.6K
15:10 40.69 40.69 40.69 40.69 0.2K
15:11 40.68 40.75 40.68 40.75 6.8K
15:12 40.75 40.80 40.75 40.80 3.7K
15:13 40.80 40.81 40.80 40.81 1.9K
15:14 40.81 40.81 40.80 40.80 5.1K
15:15 40.83 40.83 40.83 40.83 1.6K
15:16 40.83 40.83 40.82 40.82 0.7K
15:17 40.84 40.91 40.84 40.91 3.5K
15:18 40.91 40.95 40.91 40.95 4.3K
15:19 40.95 40.96 40.95 40.96 2.0K
15:20 40.96 41.00 40.95 41.00 5.1K
15:21 40.97 41.03 40.97 41.00 2.5K
15:22 41.00 41.00 41.00 41.00 0.3K
15:23 41.00 41.00 41.00 41.00 0.2K
15:24 41.04 41.05 41.04 41.05 1.0K
15:25 41.05 41.06 41.05 41.06 0.6K
15:26 41.06 41.06 41.06 41.06 0.9K
15:27 41.02 41.02 40.98 41.02 0.9K
15:28 41.02 41.06 41.02 41.06 0.9K
15:29 41.06 41.15 41.06 41.14 3.1K
15:30 41.10 41.10 41.09 41.09 1.6K
15:31 41.06 41.15 41.06 41.15 2.8K
15:32 41.15 41.15 41.14 41.15 0.6K
15:33 41.15 41.15 41.12 41.13 1.4K
15:34 41.13 41.13 41.13 41.13 1.5K
15:35 41.13 41.18 41.13 41.17 2.3K
15:36 41.17 41.17 41.14 41.14 3.2K
15:37 41.14 41.14 41.14 41.14 0.5K
15:38 41.14 41.14 41.07 41.13 1.3K
15:39 41.18 41.19 41.18 41.19 2.1K
15:40 41.19 41.19 41.18 41.19 0.5K
15:41 41.19 41.24 41.19 41.24 4.2K
15:42 41.29 41.39 41.29 41.35 4.0K
15:43 41.31 41.37 41.31 41.37 1.7K
15:44 41.36 41.37 41.34 41.34 4.2K
15:45 41.33 41.34 41.33 41.34 2.0K
15:46 41.34 41.38 41.34 41.38 2.5K
15:47 41.38 41.38 41.38 41.38 0.4K
15:48 41.38 41.40 41.38 41.40 3.5K
15:49 41.39 41.43 41.39 41.39 5.8K
15:50 41.39 41.39 41.38 41.38 1.1K
15:51 41.27 41.27 41.26 41.26 4.7K
15:52 41.15 41.26 41.15 41.26 3.6K
15:53 41.28 41.29 41.24 41.24 5.7K
15:54 41.23 41.23 41.19 41.20 3.7K
15:55 41.21 41.25 41.21 41.25 8.6K
15:56 41.23 41.31 41.23 41.29 5.0K
15:57 41.32 41.32 41.28 41.32 7.2K
15:58 41.32 41.32 41.27 41.30 15.6K
15:59 41.32 41.37 41.32 41.37 10.7K
16:00 41.37 41.38 39.54 41.33 192.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据