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 34.67 37.81 33.86 33.89 40.4K
09:32 33.92 34.11 33.92 34.11 13.7K
09:33 34.46 34.57 34.46 34.57 6.8K
09:34 34.57 34.57 34.44 34.44 1.0K
09:35 34.44 34.69 34.44 34.67 1.5K
09:36 34.62 34.72 34.62 34.72 3.3K
09:37 34.72 34.97 34.72 34.80 2.2K
09:38 34.90 34.97 34.89 34.92 1.6K
09:39 34.91 34.91 34.62 34.62 7.5K
09:40 34.82 34.85 34.64 34.77 7.8K
09:41 34.77 34.79 34.77 34.77 1.8K
09:42 34.84 34.84 34.70 34.70 2.6K
09:43 34.70 34.74 34.64 34.64 3.6K
09:44 34.64 34.81 34.63 34.79 9.4K
09:45 34.79 34.90 34.79 34.90 2.2K
09:46 34.90 35.12 34.90 35.12 7.1K
09:47 35.12 35.15 35.02 35.15 4.7K
09:48 35.25 35.60 35.25 35.60 3.5K
09:49 35.60 35.60 35.25 35.27 7.5K
09:50 35.27 35.32 35.26 35.32 1.5K
09:51 35.34 35.44 35.34 35.44 8.7K
09:52 35.60 35.60 35.29 35.29 7.9K
09:53 35.30 35.30 35.22 35.23 3.7K
09:54 35.25 35.43 35.25 35.37 5.7K
09:55 35.34 35.35 35.34 35.35 2.6K
09:56 35.39 35.39 35.39 35.39 3.5K
09:57 35.39 35.39 35.34 35.39 9.7K
09:58 35.44 35.46 35.40 35.40 3.3K
09:59 35.40 35.50 35.40 35.45 3.3K
10:00 35.39 35.40 35.04 35.04 9.6K
10:01 35.04 35.07 35.04 35.05 4.9K
10:02 35.01 35.01 34.84 34.84 5.4K
10:03 34.84 34.92 34.84 34.92 2.8K
10:04 34.92 34.92 34.70 34.71 4.5K
10:05 34.68 34.70 34.61 34.61 4.8K
10:06 34.68 34.76 34.63 34.74 7.6K
10:07 34.74 34.74 34.70 34.70 3.5K
10:08 34.70 34.74 34.65 34.65 3.5K
10:09 34.65 34.75 34.65 34.75 5.5K
10:10 34.69 34.79 34.67 34.79 3.3K
10:11 34.79 34.79 34.66 34.69 6.2K
10:12 34.69 34.69 34.61 34.62 7.1K
10:13 34.62 34.62 34.47 34.47 9.5K
10:14 34.50 34.53 34.50 34.53 8.7K
10:15 34.53 34.77 34.53 34.77 2.0K
10:16 34.69 34.69 34.67 34.67 3.6K
10:17 34.66 34.71 34.61 34.66 7.4K
10:18 34.66 34.69 34.66 34.69 1.8K
10:19 34.79 34.79 34.73 34.73 4.1K
10:20 34.73 34.78 34.72 34.72 2.2K
10:21 34.71 34.81 34.71 34.81 3.6K
10:22 34.75 34.81 34.75 34.81 1.6K
10:23 34.87 34.87 34.84 34.84 2.4K
10:24 34.71 34.71 34.64 34.64 3.6K
10:25 34.62 34.76 34.62 34.76 6.4K
10:26 34.79 34.80 34.72 34.80 1.7K
10:27 34.84 34.84 34.77 34.77 3.6K
10:28 34.77 34.77 34.74 34.74 4.6K
10:29 34.74 34.74 34.70 34.73 4.7K
10:30 34.72 34.74 34.72 34.73 1.7K
10:31 34.75 34.79 34.75 34.79 11.7K
10:32 34.81 34.81 34.65 34.65 10.4K
10:33 34.60 34.65 34.59 34.59 4.5K
10:34 34.60 34.62 34.60 34.62 7.1K
10:35 34.59 34.62 34.54 34.54 7.7K
10:36 34.58 34.58 34.54 34.57 3.1K
10:37 34.57 34.57 34.42 34.42 4.9K
10:38 34.42 34.48 34.42 34.48 3.0K
10:39 34.46 34.51 34.46 34.48 5.2K
10:40 34.48 34.48 34.44 34.46 7.1K
10:41 34.46 34.46 34.44 34.44 4.5K
10:42 34.30 34.31 34.25 34.31 15.5K
10:43 34.45 34.45 34.43 34.45 10.7K
10:44 34.42 34.50 34.42 34.50 3.2K
10:45 34.50 34.50 34.37 34.37 7.7K
10:46 34.37 34.40 34.35 34.35 2.5K
10:47 34.35 34.38 34.17 34.17 8.5K
10:48 34.17 34.26 34.17 34.23 5.8K
10:49 34.23 34.23 34.09 34.18 5.4K
10:50 34.19 34.19 34.17 34.17 1.8K
10:51 34.14 34.14 34.08 34.08 9.6K
10:52 34.08 34.23 34.08 34.23 5.7K
10:53 34.32 34.49 34.32 34.49 6.4K
10:54 34.66 34.72 34.66 34.66 11.3K
10:55 34.65 34.77 34.59 34.59 9.1K
10:56 34.58 34.58 34.48 34.48 7.3K
10:57 34.51 34.60 34.51 34.60 4.8K
10:58 34.61 34.80 34.61 34.80 12.7K
10:59 34.78 34.78 34.77 34.78 5.4K
11:00 34.80 34.80 34.77 34.80 3.4K
11:01 34.80 34.83 34.78 34.81 3.0K
11:02 34.81 35.12 34.81 35.12 7.3K
11:03 35.12 35.31 35.10 35.31 3.0K
11:04 35.36 35.36 35.33 35.33 6.5K
11:05 35.33 35.40 35.33 35.40 2.8K
11:06 35.43 35.45 35.42 35.45 5.0K
11:07 35.47 35.52 35.44 35.44 2.7K
11:08 35.32 35.33 35.32 35.33 4.0K
11:09 35.34 35.34 35.32 35.34 1.6K
11:10 35.43 35.43 35.37 35.37 3.0K
11:11 35.36 35.56 35.36 35.56 3.1K
11:12 35.56 35.56 35.55 35.55 1.7K
11:13 35.55 35.82 35.55 35.81 6.3K
11:14 35.77 35.83 35.75 35.81 13.8K
11:15 35.83 35.87 35.82 35.87 9.0K
11:16 35.86 35.93 35.86 35.91 3.9K
11:17 35.91 36.11 35.91 36.10 4.1K
11:18 36.00 36.06 35.97 36.06 4.1K
11:19 36.07 36.08 36.07 36.08 2.1K
11:20 36.07 36.07 35.86 35.86 4.2K
11:21 35.88 35.88 35.85 35.85 2.5K
11:22 35.88 35.88 35.84 35.84 6.4K
11:23 35.84 35.84 35.79 35.79 3.1K
11:24 35.79 35.83 35.79 35.81 2.6K
11:25 35.81 35.90 35.81 35.90 5.3K
11:26 35.83 35.83 35.78 35.78 6.6K
11:27 35.78 35.78 35.50 35.50 9.5K
11:28 35.46 35.56 35.46 35.56 9.4K
11:29 35.56 35.56 35.50 35.50 1.7K
11:30 35.51 35.62 35.51 35.51 14.8K
11:31 35.52 35.65 35.52 35.65 8.4K
11:32 35.65 35.65 35.61 35.61 7.9K
11:33 35.49 35.57 35.49 35.57 2.8K
11:34 35.62 35.72 35.62 35.72 3.2K
11:35 35.73 35.73 35.60 35.62 3.3K
11:36 35.70 35.70 35.60 35.63 1.8K
11:37 35.63 35.63 35.63 35.63 4.4K
11:38 35.63 35.63 35.40 35.56 4.8K
11:39 35.56 35.68 35.56 35.68 1.0K
11:40 35.61 35.61 35.54 35.54 0.8K
11:41 35.54 35.57 35.54 35.57 4.1K
11:42 35.57 35.74 35.57 35.74 5.1K
11:43 35.81 35.84 35.81 35.84 1.0K
11:44 35.85 35.85 35.77 35.77 5.5K
11:45 35.81 35.81 35.81 35.81 1.8K
11:46 35.74 35.74 35.63 35.63 5.8K
11:47 35.61 35.69 35.61 35.64 1.2K
11:48 35.64 35.70 35.64 35.70 2.6K
11:49 35.70 35.71 35.67 35.71 1.9K
11:50 35.65 35.67 35.64 35.67 1.8K
11:51 35.67 35.67 35.60 35.60 1.0K
11:52 35.66 35.66 35.66 35.66 1.2K
11:53 35.66 35.70 35.66 35.66 1.7K
11:54 35.66 35.66 35.48 35.48 6.8K
11:55 35.48 35.48 35.47 35.47 1.2K
11:56 35.54 35.54 35.50 35.52 3.4K
11:57 35.62 35.62 35.62 35.62 2.9K
11:58 35.58 35.62 35.58 35.58 3.8K
11:59 35.61 35.61 35.58 35.58 2.0K
12:00 35.57 35.57 35.47 35.47 6.0K
12:01 35.54 35.58 35.54 35.58 6.3K
12:02 35.53 35.53 35.53 35.53 1.2K
12:03 35.64 35.71 35.64 35.64 5.5K
12:04 35.70 35.76 35.67 35.76 2.3K
12:05 35.76 35.81 35.76 35.81 4.2K
12:06 35.81 35.99 35.81 35.99 2.4K
12:07 35.99 36.07 35.99 36.07 0.3K
12:08 36.07 36.26 36.07 36.11 4.0K
12:09 36.05 36.07 36.05 36.07 1.7K
12:10 35.97 35.97 35.88 35.88 2.8K
12:11 35.88 36.02 35.88 35.97 3.2K
12:12 35.97 35.97 35.97 35.97 1.3K
12:13 35.97 36.03 35.97 36.03 0.8K
12:14 35.97 36.09 35.97 36.09 2.8K
12:15 36.09 36.30 36.09 36.30 3.7K
12:16 36.24 36.24 36.10 36.13 2.8K
12:17 36.09 36.09 36.02 36.02 2.0K
12:18 36.02 36.02 35.81 35.81 0.7K
12:19 35.81 35.81 35.80 35.81 3.4K
12:20 35.81 35.81 35.81 35.81 0.4K
12:21 35.81 35.84 35.75 35.84 2.4K
12:22 35.84 35.84 35.84 35.84 0.5K
12:23 35.81 35.97 35.81 35.97 2.8K
12:24 35.97 36.04 35.97 36.04 1.1K
12:25 36.04 36.07 35.99 35.99 3.5K
12:26 35.99 36.07 35.97 36.07 1.4K
12:27 35.97 35.97 35.94 35.94 3.0K
12:28 35.94 35.94 35.83 35.83 0.2K
12:29 35.83 35.94 35.83 35.94 1.8K
12:30 35.97 36.03 35.97 36.03 2.5K
12:31 36.15 36.15 36.01 36.01 5.3K
12:32 36.04 36.04 35.94 35.98 8.0K
12:33 35.99 36.01 35.99 36.01 1.5K
12:34 36.01 36.10 36.01 36.09 0.5K
12:35 36.09 36.10 36.09 36.10 0.2K
12:36 36.10 36.10 36.03 36.09 1.7K
12:37 36.09 36.09 36.06 36.09 1.1K
12:38 36.09 36.09 36.03 36.03 2.3K
12:39 36.08 36.10 36.06 36.10 1.4K
12:40 36.10 36.10 36.06 36.06 1.2K
12:41 36.04 36.06 36.04 36.06 0.9K
12:42 36.06 36.14 36.06 36.13 5.8K
12:43 36.11 36.14 36.11 36.13 3.2K
12:44 36.10 36.10 36.07 36.07 2.4K
12:45 36.07 36.07 36.01 36.01 2.5K
12:46 35.97 36.00 35.97 36.00 4.4K
12:47 36.00 36.00 35.94 35.98 5.1K
12:48 36.02 36.02 36.02 36.02 0.5K
12:49 36.02 36.02 36.02 36.02 0.3K
12:50 36.00 36.00 35.95 35.96 4.4K
12:51 35.96 35.96 35.85 35.85 2.6K
12:52 35.85 35.85 35.76 35.76 0.8K
12:53 35.76 35.76 35.73 35.73 0.7K
12:54 35.76 35.76 35.70 35.71 3.9K
12:55 35.71 35.71 35.49 35.49 9.9K
12:56 35.49 35.55 35.48 35.55 4.6K
12:57 35.55 35.55 35.55 35.55 0.3K
12:58 35.55 35.55 35.54 35.54 1.3K
12:59 35.54 35.69 35.54 35.69 3.3K
13:00 35.69 35.73 35.69 35.70 3.5K
13:01 35.63 35.72 35.63 35.72 1.5K
13:02 35.73 35.76 35.73 35.76 1.3K
13:03 35.76 35.88 35.76 35.88 3.0K
13:04 35.88 35.96 35.88 35.88 2.6K
13:05 35.88 35.88 35.82 35.82 1.4K
13:06 35.79 35.79 35.79 35.79 1.4K
13:07 35.79 35.79 35.79 35.79 0.6K
13:08 35.79 35.79 35.77 35.77 0.9K
13:09 35.77 35.85 35.77 35.85 3.9K
13:10 35.87 35.87 35.87 35.87 0.9K
13:11 35.87 35.94 35.86 35.94 2.9K
13:12 35.94 35.95 35.94 35.95 2.3K
13:13 35.92 35.92 35.91 35.91 1.9K
13:14 35.91 35.95 35.91 35.91 2.8K
13:15 35.91 35.98 35.91 35.98 2.7K
13:16 35.94 35.94 35.91 35.91 1.6K
13:17 35.91 35.91 35.91 35.91 0.4K
13:18 35.91 35.91 35.89 35.89 0.7K
13:19 35.89 35.92 35.85 35.92 1.3K
13:20 35.93 36.00 35.93 36.00 4.9K
13:21 36.00 36.05 36.00 36.05 1.8K
13:22 36.09 36.09 36.08 36.08 1.3K
13:23 36.14 36.17 36.14 36.17 3.0K
13:24 36.18 36.28 36.18 36.23 7.1K
13:25 36.23 36.30 36.23 36.25 2.1K
13:26 36.26 36.33 36.26 36.33 2.9K
13:27 36.34 36.36 36.34 36.36 1.9K
13:28 36.36 36.36 36.33 36.33 0.3K
13:29 36.33 36.36 36.33 36.36 1.1K
13:30 36.34 36.34 36.34 36.34 0.7K
13:31 36.32 36.32 36.22 36.22 3.4K
13:32 36.12 36.12 36.04 36.04 5.2K
13:33 36.04 36.09 36.04 36.09 0.6K
13:34 36.16 36.21 36.16 36.21 7.0K
13:35 36.21 36.28 36.21 36.28 2.1K
13:36 36.13 36.31 36.13 36.31 3.1K
13:37 36.31 36.31 36.31 36.31 0.3K
13:38 36.31 36.48 36.31 36.48 2.1K
13:39 36.50 36.50 36.50 36.50 0.4K
13:40 36.50 36.50 36.50 36.50 1.0K
13:41 36.54 36.58 36.54 36.58 2.7K
13:42 36.58 36.64 36.58 36.61 1.2K
13:43 36.63 36.69 36.63 36.69 0.8K
13:44 36.79 36.82 36.75 36.75 2.5K
13:45 36.75 36.76 36.73 36.75 2.6K
13:46 36.74 36.74 36.58 36.58 6.8K
13:47 36.60 36.65 36.60 36.61 3.8K
13:48 36.61 36.73 36.61 36.73 1.5K
13:49 36.73 36.91 36.73 36.91 2.4K
13:50 36.91 36.98 36.91 36.98 0.7K
13:51 36.91 36.91 36.85 36.88 6.9K
13:52 36.94 37.14 36.94 37.14 30.1K
13:53 37.14 37.24 37.14 37.14 7.3K
13:54 37.13 37.13 37.12 37.12 3.0K
13:55 37.12 37.12 37.12 37.12 1.2K
13:56 36.99 36.99 36.93 36.93 2.6K
13:57 36.93 36.93 36.87 36.93 4.9K
13:58 36.93 37.02 36.93 37.02 4.6K
13:59 37.02 37.02 37.01 37.01 1.1K
14:00 37.01 37.08 37.01 37.08 2.7K
14:01 37.08 37.22 37.08 37.19 2.7K
14:02 37.19 37.19 37.19 37.19 0.4K
14:03 37.07 37.14 37.07 37.14 3.2K
14:04 37.16 37.16 37.02 37.02 2.6K
14:05 37.07 37.07 37.07 37.07 3.3K
14:06 37.07 37.07 37.07 37.07 1.0K
14:07 37.00 37.01 37.00 37.01 1.8K
14:08 37.01 37.01 37.01 37.01 1.5K
14:09 37.01 37.01 36.84 36.84 3.1K
14:10 36.84 36.91 36.81 36.91 3.0K
14:11 36.91 36.91 36.85 36.89 2.0K
14:12 36.92 36.94 36.92 36.94 3.8K
14:13 36.92 37.03 36.90 36.90 6.1K
14:14 37.02 37.06 37.02 37.06 1.7K
14:15 37.06 37.06 37.06 37.06 1.3K
14:16 37.06 37.06 37.03 37.03 2.2K
14:17 37.03 37.03 36.95 36.95 1.9K
14:18 36.95 37.03 36.95 37.03 4.9K
14:19 37.03 37.03 37.02 37.02 0.8K
14:20 37.02 37.02 36.92 36.94 4.8K
14:21 36.94 36.94 36.93 36.93 0.3K
14:22 36.98 36.99 36.96 36.96 3.3K
14:23 36.96 36.96 36.93 36.96 0.7K
14:24 36.96 36.97 36.96 36.97 2.3K
14:25 36.98 36.98 36.94 36.96 2.4K
14:26 36.96 36.96 36.96 36.96 0.3K
14:27 36.96 36.96 36.94 36.94 2.8K
14:28 36.92 36.92 36.91 36.91 1.3K
14:29 36.91 36.92 36.91 36.92 1.1K
14:30 36.92 36.92 36.87 36.87 6.7K
14:31 36.87 36.87 36.84 36.84 2.7K
14:32 36.84 36.84 36.82 36.82 3.8K
14:33 36.82 36.82 36.69 36.69 17.4K
14:34 36.74 36.81 36.74 36.79 4.4K
14:35 36.79 36.79 36.75 36.75 2.0K
14:36 36.78 36.80 36.74 36.76 4.1K
14:37 36.77 36.77 36.73 36.73 2.1K
14:38 36.73 36.73 36.71 36.71 0.9K
14:39 36.71 36.76 36.71 36.76 1.6K
14:40 36.79 36.82 36.79 36.82 3.6K
14:41 36.87 36.87 36.79 36.79 4.0K
14:42 36.79 36.79 36.79 36.79 1.3K
14:43 36.79 36.83 36.79 36.83 2.3K
14:44 36.81 36.81 36.61 36.61 17.0K
14:45 36.65 36.67 36.65 36.67 2.7K
14:46 36.69 36.76 36.69 36.74 4.2K
14:47 36.74 36.79 36.74 36.79 2.0K
14:48 36.80 36.80 36.77 36.80 2.8K
14:49 36.97 36.97 36.92 36.96 1.9K
14:50 37.02 37.02 37.02 37.02 2.3K
14:51 37.02 37.05 37.02 37.05 2.0K
14:52 37.05 37.08 37.05 37.08 1.0K
14:53 37.08 37.10 37.08 37.10 1.3K
14:54 37.10 37.10 37.05 37.06 1.7K
14:55 37.07 37.07 37.06 37.06 1.5K
14:56 37.06 37.10 37.06 37.10 2.0K
14:57 37.10 37.19 37.09 37.19 4.6K
14:58 37.19 37.19 37.14 37.15 3.8K
14:59 37.12 37.12 37.09 37.09 2.3K
15:00 37.09 37.09 37.03 37.03 2.6K
15:01 37.02 37.11 37.01 37.01 7.1K
15:02 37.01 37.01 36.95 36.96 4.7K
15:03 36.96 36.96 36.84 36.84 3.6K
15:04 36.84 36.84 36.81 36.82 1.1K
15:05 36.82 36.84 36.82 36.82 5.4K
15:06 36.74 36.76 36.73 36.73 6.4K
15:07 36.73 36.76 36.69 36.73 2.5K
15:08 36.73 36.74 36.73 36.74 3.0K
15:09 36.74 36.86 36.74 36.85 3.0K
15:10 36.87 36.91 36.85 36.91 5.5K
15:11 36.95 36.97 36.92 36.96 2.6K
15:12 37.01 37.05 36.96 37.04 3.7K
15:13 37.04 37.08 37.04 37.08 1.4K
15:14 37.10 37.15 37.10 37.15 6.5K
15:15 37.17 37.17 37.14 37.16 3.1K
15:16 37.16 37.16 37.13 37.15 1.5K
15:17 37.15 37.15 37.11 37.11 4.2K
15:18 37.16 37.16 37.12 37.12 3.7K
15:19 37.12 37.12 37.11 37.11 3.2K
15:20 37.11 37.12 37.11 37.12 2.4K
15:21 37.12 37.20 37.12 37.19 7.3K
15:22 37.16 37.25 37.16 37.25 3.6K
15:23 37.16 37.28 37.16 37.28 3.5K
15:24 37.28 37.35 37.28 37.32 4.2K
15:25 37.33 37.33 37.24 37.24 7.7K
15:26 37.24 37.28 37.24 37.28 4.1K
15:27 37.29 37.29 37.17 37.17 3.9K
15:28 37.17 37.17 37.09 37.14 8.5K
15:29 37.14 37.18 37.14 37.18 2.1K
15:30 37.18 37.18 37.04 37.04 6.9K
15:31 37.03 37.13 37.03 37.11 6.0K
15:32 37.11 37.11 37.08 37.08 4.3K
15:33 37.11 37.14 37.11 37.14 2.1K
15:34 37.18 37.24 37.18 37.22 6.0K
15:35 37.22 37.22 37.18 37.22 6.0K
15:36 37.22 37.38 37.22 37.34 2.2K
15:37 37.34 37.34 37.28 37.29 3.9K
15:38 37.29 37.29 37.21 37.21 6.6K
15:39 37.22 37.32 37.22 37.30 3.8K
15:40 37.30 37.30 37.28 37.30 4.4K
15:41 37.30 37.30 37.26 37.26 4.5K
15:42 37.26 37.26 37.21 37.21 3.7K
15:43 37.14 37.14 37.09 37.09 6.8K
15:44 37.09 37.11 37.07 37.11 8.5K
15:45 37.09 37.14 37.09 37.14 5.7K
15:46 37.17 37.20 37.14 37.19 9.3K
15:47 37.22 37.22 37.17 37.17 6.3K
15:48 37.18 37.18 37.17 37.17 2.7K
15:49 37.16 37.16 37.12 37.13 3.8K
15:50 37.08 37.08 36.90 36.90 8.4K
15:51 36.84 37.06 36.84 37.03 15.0K
15:52 36.99 37.05 36.99 37.01 4.8K
15:53 37.01 37.20 37.01 37.20 7.2K
15:54 37.20 37.20 37.06 37.06 7.6K
15:55 37.05 37.05 36.93 37.05 13.6K
15:56 37.05 37.05 37.01 37.02 18.2K
15:57 37.04 37.05 37.02 37.05 8.4K
15:58 37.05 37.10 37.05 37.09 10.9K
15:59 37.09 37.19 37.09 37.19 21.3K
16:00 37.19 37.21 37.18 37.21 147.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据