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 38.00 38.12 37.65 37.65 12.3K
09:32 37.53 37.53 37.43 37.43 0.9K
09:33 37.23 37.23 36.95 37.23 4.6K
09:34 37.23 37.52 37.23 37.25 0.5K
09:35 37.21 37.26 37.21 37.26 1.5K
09:36 37.26 37.46 37.26 37.46 2.9K
09:37 37.17 37.17 37.17 37.17 0.2K
09:38 37.17 37.17 36.83 37.10 1.1K
09:39 37.24 37.28 37.04 37.28 2.2K
09:40 37.65 37.65 37.65 37.65 3.4K
09:41 37.65 37.65 36.88 36.88 8.6K
09:42 36.88 36.88 36.64 36.64 0.8K
09:43 36.83 36.83 36.83 36.83 0.4K
09:44 37.00 37.00 37.00 37.00 1.6K
09:45 37.00 37.00 36.77 36.87 3.0K
09:46 36.87 37.09 36.87 37.07 1.2K
09:47 37.07 37.11 37.07 37.09 5.7K
09:48 37.09 37.09 37.09 37.09 0.6K
09:49 37.09 37.09 36.76 36.76 2.2K
09:50 36.76 36.88 36.76 36.88 5.3K
09:51 36.77 36.89 36.76 36.76 1.2K
09:52 36.76 37.05 36.76 37.05 1.4K
09:53 37.05 37.05 37.04 37.04 1.6K
09:54 37.00 37.00 36.96 36.96 1.7K
09:55 37.08 37.27 37.08 37.27 3.1K
09:56 37.28 37.34 37.27 37.27 17.6K
09:57 37.27 37.27 37.27 37.27 2.7K
09:58 37.27 37.27 37.20 37.20 2.0K
09:59 37.20 37.20 37.20 37.20 1.6K
10:00 37.20 37.20 37.20 37.20 1.1K
10:01 36.95 37.02 36.95 37.02 10.5K
10:02 36.87 36.87 36.80 36.80 2.1K
10:03 36.80 37.16 36.80 37.16 2.1K
10:04 37.16 37.16 37.04 37.04 1.2K
10:05 37.04 37.04 36.95 36.95 0.6K
10:06 36.95 37.00 36.89 36.96 1.3K
10:07 36.89 36.90 36.87 36.90 1.1K
10:08 36.90 36.90 36.80 36.80 0.8K
10:09 36.88 37.05 36.88 37.05 4.2K
10:10 37.05 37.14 37.05 37.14 1.8K
10:11 37.17 37.17 37.17 37.17 2.1K
10:12 37.17 37.17 37.15 37.15 3.8K
10:13 37.16 37.26 37.15 37.26 6.1K
10:14 37.24 37.24 37.24 37.24 2.8K
10:15 37.34 37.36 37.32 37.32 2.4K
10:16 37.32 37.32 37.31 37.31 4.4K
10:17 37.40 37.40 37.40 37.40 1.6K
10:18 37.40 37.44 37.40 37.44 1.2K
10:19 37.45 37.45 37.45 37.45 0.2K
10:20 37.45 37.46 37.45 37.46 0.8K
10:21 37.47 37.58 37.47 37.58 2.0K
10:22 37.58 37.66 37.58 37.66 0.5K
10:23 37.66 37.68 37.58 37.58 2.7K
10:24 37.58 37.80 37.58 37.80 3.0K
10:25 37.66 37.67 37.62 37.67 2.1K
10:26 37.67 37.79 37.67 37.79 1.5K
10:27 37.79 37.87 37.78 37.87 2.4K
10:28 37.87 38.01 37.87 37.94 3.4K
10:29 37.94 38.09 37.93 38.09 2.3K
10:30 38.09 38.13 38.05 38.09 1.5K
10:31 38.09 38.09 37.95 37.95 12.9K
10:32 37.85 37.87 37.85 37.87 0.8K
10:33 37.87 37.87 37.86 37.86 0.7K
10:34 37.86 38.00 37.86 37.89 1.6K
10:35 37.89 37.89 37.89 37.89 1.0K
10:36 37.99 38.01 37.95 37.97 8.1K
10:37 38.06 38.24 38.06 38.24 25.3K
10:38 38.24 38.30 38.24 38.30 3.4K
10:39 38.30 38.30 38.30 38.30 0.9K
10:40 38.30 38.30 38.26 38.26 1.8K
10:41 38.20 38.23 38.20 38.20 5.2K
10:42 38.20 38.20 38.03 38.03 16.6K
10:43 38.03 38.06 38.03 38.06 1.0K
10:44 38.06 38.07 38.03 38.03 2.5K
10:45 38.07 38.07 37.85 37.85 12.7K
10:46 37.85 37.90 37.85 37.90 2.0K
10:47 37.90 38.20 37.90 38.20 2.2K
10:48 38.20 38.41 38.20 38.41 3.7K
10:49 38.41 38.41 38.31 38.31 1.6K
10:50 38.31 38.36 38.22 38.22 1.8K
10:51 38.15 38.23 38.15 38.23 0.4K
10:52 38.23 38.24 38.09 38.24 5.6K
10:53 38.24 38.24 38.24 38.24 1.8K
10:54 38.24 38.24 38.24 38.24 0.3K
10:55 38.24 38.24 38.00 38.06 2.3K
10:56 37.95 37.95 37.95 37.95 4.3K
10:57 37.95 38.05 37.95 38.05 0.3K
10:58 38.05 38.05 37.84 37.84 5.4K
10:59 37.86 37.86 37.83 37.83 1.3K
11:00 37.80 37.80 37.74 37.76 3.3K
11:01 37.76 37.81 37.76 37.78 0.7K
11:02 37.78 37.78 37.78 37.78 0.2K
11:03 37.78 37.87 37.78 37.87 1.0K
11:04 37.81 37.81 37.81 37.81 1.2K
11:05 37.89 37.89 37.80 37.80 0.5K
11:06 37.80 37.80 37.70 37.70 1.1K
11:07 37.76 37.83 37.76 37.83 6.8K
11:08 37.83 37.83 37.71 37.71 1.1K
11:09 37.71 37.71 37.71 37.71 0.6K
11:10 37.71 37.74 37.66 37.74 0.9K
11:11 37.74 37.74 37.70 37.70 3.2K
11:12 37.70 37.80 37.70 37.76 2.0K
11:13 37.75 37.75 37.56 37.56 2.4K
11:14 37.64 37.64 37.56 37.56 2.9K
11:15 37.56 37.62 37.56 37.62 2.0K
11:16 37.62 37.62 37.62 37.62 0.5K
11:17 37.51 37.51 37.44 37.44 1.9K
11:18 37.44 37.44 37.44 37.44 0.2K
11:19 37.44 37.44 37.44 37.44 0.9K
11:20 37.44 37.46 37.44 37.46 1.1K
11:21 37.51 37.51 37.50 37.51 0.9K
11:22 37.50 37.51 37.50 37.51 4.3K
11:23 37.51 37.53 37.50 37.50 1.1K
11:24 37.43 37.45 37.41 37.41 1.8K
11:25 37.41 37.41 37.41 37.41 0.3K
11:26 37.41 37.41 37.41 37.41 0.1K
11:27 37.38 37.40 37.38 37.40 2.4K
11:28 37.49 37.51 37.49 37.51 1.6K
11:29 37.51 37.51 37.44 37.44 0.9K
11:30 37.44 37.44 37.43 37.43 0.4K
11:31 37.43 37.43 37.43 37.43 0.4K
11:32 37.43 37.43 37.43 37.43 1.0K
11:33 37.43 37.43 37.43 37.43 0.2K
11:34 37.43 37.56 37.43 37.50 2.6K
11:35 37.50 37.50 37.43 37.43 1.5K
11:36 37.43 37.47 37.39 37.47 1.5K
11:37 37.47 37.47 37.47 37.47 0.2K
11:38 37.47 37.55 37.47 37.50 1.9K
11:39 37.64 37.73 37.64 37.73 2.2K
11:40 37.73 37.75 37.70 37.70 0.8K
11:41 37.70 37.72 37.70 37.72 1.3K
11:42 37.72 37.81 37.72 37.81 1.8K
11:43 37.81 37.81 37.81 37.81 0.6K
11:44 37.87 37.87 37.87 37.87 1.0K
11:45 37.87 37.88 37.87 37.88 0.6K
11:46 37.88 37.88 37.88 37.88 0.4K
11:47 37.88 37.88 37.86 37.86 1.4K
11:48 37.86 37.86 37.86 37.86 0.3K
11:49 37.86 37.86 37.79 37.79 1.5K
11:50 37.76 37.76 37.67 37.72 2.7K
11:51 37.72 37.72 37.71 37.71 0.4K
11:52 37.71 37.74 37.65 37.65 1.4K
11:53 37.65 37.65 37.59 37.62 3.0K
11:54 37.62 37.62 37.60 37.60 0.3K
11:55 37.60 37.72 37.60 37.72 1.5K
11:56 37.72 37.72 37.63 37.63 0.7K
11:57 37.63 37.68 37.63 37.68 1.1K
11:58 37.68 37.78 37.68 37.78 0.8K
11:59 37.78 37.83 37.78 37.83 0.3K
12:00 37.83 37.83 37.83 37.83 0.8K
12:01 37.83 37.83 37.57 37.57 1.8K
12:02 37.57 37.57 37.57 37.57 0.6K
12:03 37.57 37.70 37.57 37.70 0.5K
12:04 37.79 37.81 37.77 37.77 1.6K
12:05 37.77 37.77 37.68 37.68 1.3K
12:06 37.68 37.82 37.68 37.82 1.0K
12:07 37.82 37.82 37.82 37.82 0.7K
12:08 37.82 37.82 37.82 37.82 0.3K
12:09 37.72 37.72 37.72 37.72 0.4K
12:10 37.74 37.75 37.63 37.63 1.9K
12:11 37.65 37.65 37.65 37.65 0.4K
12:12 37.65 37.70 37.65 37.70 1.7K
12:13 37.70 37.78 37.70 37.76 1.2K
12:14 37.76 37.76 37.76 37.76 0.3K
12:15 37.76 37.76 37.64 37.64 1.1K
12:16 37.64 37.64 37.60 37.60 1.3K
12:17 37.54 37.54 37.51 37.51 0.7K
12:18 37.48 37.48 37.36 37.36 1.4K
12:19 37.36 37.46 37.36 37.46 0.6K
12:20 37.46 37.46 37.46 37.46 0.5K
12:21 37.46 37.46 37.46 37.46 0.1K
12:22 37.46 37.49 37.46 37.49 0.8K
12:23 37.44 37.52 37.42 37.42 1.5K
12:24 37.42 37.42 37.42 37.42 0.1K
12:25 37.42 37.42 37.42 37.42 0.5K
12:26 37.42 37.42 37.42 37.42 0.1K
12:27 37.42 37.42 37.39 37.39 1.2K
12:28 37.39 37.39 37.39 37.39 0.8K
12:29 37.39 37.39 37.39 37.39 0.1K
12:30 37.48 37.49 37.48 37.49 1.8K
12:31 37.51 37.51 37.50 37.50 2.4K
12:32 37.50 37.50 37.49 37.49 3.0K
12:33 37.49 37.49 37.49 37.49 0.8K
12:34 37.19 37.42 37.19 37.42 1.5K
12:35 37.42 37.42 37.42 37.42 0.2K
12:36 37.42 37.42 37.38 37.38 1.0K
12:37 37.38 37.38 37.25 37.25 0.7K
12:38 37.25 37.28 37.25 37.28 1.3K
12:39 37.28 37.28 37.24 37.24 0.5K
12:40 37.17 37.17 37.12 37.16 3.0K
12:41 37.19 37.19 37.07 37.07 1.4K
12:42 37.07 37.07 37.07 37.07 0.1K
12:43 37.07 37.07 36.99 36.99 0.9K
12:44 36.99 37.07 36.99 37.07 0.4K
12:45 37.07 37.07 37.07 37.07 0.4K
12:46 37.07 37.22 37.07 37.22 0.7K
12:47 37.25 37.25 37.25 37.25 1.0K
12:48 37.25 37.25 37.11 37.11 1.1K
12:49 37.11 37.27 37.11 37.17 5.9K
12:50 37.17 37.17 37.17 37.17 0.6K
12:51 37.17 37.20 37.17 37.20 0.7K
12:52 37.20 37.20 37.18 37.18 0.3K
12:53 37.18 37.18 37.18 37.18 0.7K
12:54 37.18 37.18 37.18 37.18 0.3K
12:55 37.16 37.16 37.16 37.16 2.7K
12:56 37.14 37.14 37.12 37.12 0.7K
12:57 37.12 37.19 37.12 37.19 2.7K
12:58 37.10 37.20 37.10 37.12 3.5K
12:59 37.12 37.23 37.12 37.23 0.4K
13:00 37.16 37.16 37.09 37.09 1.1K
13:01 37.09 37.12 37.09 37.12 1.0K
13:02 37.12 37.17 37.12 37.17 0.6K
13:03 37.26 37.29 37.11 37.11 5.5K
13:04 37.11 37.15 37.11 37.15 0.7K
13:05 37.15 37.15 37.15 37.15 0.4K
13:06 37.18 37.23 37.17 37.23 2.5K
13:07 37.23 37.23 37.10 37.10 1.7K
13:08 37.00 37.00 36.98 36.98 3.0K
13:09 36.88 36.92 36.88 36.92 1.4K
13:10 36.84 36.84 36.84 36.84 0.9K
13:11 36.84 36.84 36.84 36.84 0.4K
13:12 36.82 36.82 36.77 36.77 1.1K
13:13 36.77 36.77 36.65 36.68 3.3K
13:14 36.81 36.81 36.78 36.78 1.5K
13:15 36.78 36.89 36.78 36.89 1.9K
13:16 36.89 36.93 36.89 36.93 0.9K
13:17 36.93 36.93 36.93 36.93 0.6K
13:18 36.93 37.01 36.93 36.99 2.3K
13:19 36.94 37.04 36.92 37.04 2.3K
13:20 37.04 37.04 36.94 36.94 0.8K
13:21 36.94 36.94 36.89 36.89 1.1K
13:22 36.89 36.93 36.89 36.93 0.6K
13:23 36.93 36.93 36.80 36.80 0.7K
13:24 36.88 36.99 36.88 36.99 2.5K
13:25 36.93 36.93 36.93 36.93 0.8K
13:26 36.93 36.99 36.93 36.99 1.3K
13:27 36.98 36.98 36.94 36.97 2.6K
13:28 36.97 36.97 36.82 36.82 1.4K
13:29 36.77 36.77 36.71 36.77 1.7K
13:30 36.77 36.83 36.77 36.83 0.5K
13:31 36.83 36.83 36.83 36.83 0.0K
13:32 36.83 36.89 36.74 36.89 1.9K
13:33 36.93 36.93 36.87 36.87 1.5K
13:34 36.94 36.94 36.88 36.88 1.0K
13:35 36.88 36.88 36.83 36.87 1.1K
13:36 36.87 37.03 36.87 37.03 5.8K
13:37 37.03 37.03 36.88 36.88 1.7K
13:38 36.90 36.93 36.90 36.92 2.8K
13:39 36.92 36.97 36.92 36.97 2.4K
13:40 36.94 36.94 36.94 36.94 1.1K
13:41 36.94 37.04 36.94 37.04 0.6K
13:42 37.03 37.12 37.03 37.10 1.6K
13:43 37.00 37.12 37.00 37.12 0.7K
13:44 37.18 37.22 37.17 37.17 4.2K
13:45 37.17 37.17 37.17 37.17 0.3K
13:46 37.16 37.16 37.10 37.10 1.8K
13:47 37.06 37.06 36.99 36.99 1.6K
13:48 36.99 36.99 36.91 36.95 2.5K
13:49 36.88 36.88 36.88 36.88 0.4K
13:50 36.88 36.88 36.88 36.88 0.2K
13:51 36.86 36.92 36.86 36.92 1.6K
13:52 36.92 36.97 36.92 36.94 1.2K
13:53 36.94 37.04 36.94 37.04 1.3K
13:54 37.04 37.04 37.02 37.02 0.5K
13:55 37.02 37.02 36.94 36.94 1.1K
13:56 36.94 36.97 36.93 36.97 2.2K
13:57 36.97 36.97 36.97 36.97 0.2K
13:58 36.97 36.97 36.97 36.97 0.5K
13:59 36.97 36.97 36.89 36.91 2.4K
14:00 36.91 36.91 36.91 36.91 0.1K
14:01 36.89 36.91 36.88 36.91 1.8K
14:02 36.93 36.97 36.90 36.90 1.6K
14:03 36.90 36.93 36.90 36.93 0.5K
14:04 36.93 37.01 36.93 36.99 3.0K
14:05 37.02 37.02 36.83 36.83 2.7K
14:06 36.83 36.83 36.83 36.83 0.7K
14:07 36.83 36.83 36.75 36.75 0.5K
14:08 36.75 36.75 36.75 36.75 1.0K
14:09 36.75 36.75 36.75 36.75 0.1K
14:10 36.75 36.75 36.66 36.70 2.4K
14:11 36.70 36.78 36.70 36.78 1.7K
14:12 36.78 36.78 36.78 36.78 0.6K
14:13 36.78 36.78 36.67 36.67 0.8K
14:14 36.67 36.67 36.67 36.67 0.5K
14:15 36.67 36.67 36.67 36.67 0.1K
14:16 36.67 36.74 36.67 36.74 2.3K
14:17 36.68 36.68 36.68 36.68 1.1K
14:18 36.79 36.85 36.79 36.84 1.6K
14:19 36.75 36.75 36.75 36.75 1.5K
14:20 36.75 36.83 36.75 36.83 1.7K
14:21 36.73 36.73 36.71 36.72 0.8K
14:22 36.74 36.74 36.74 36.74 1.2K
14:23 36.73 36.78 36.73 36.75 1.2K
14:24 36.75 36.78 36.75 36.78 0.4K
14:25 36.78 36.78 36.74 36.78 0.7K
14:26 36.78 36.78 36.66 36.66 1.9K
14:27 36.66 36.66 36.65 36.65 0.7K
14:28 36.65 36.65 36.62 36.62 0.7K
14:29 36.62 36.62 36.48 36.49 1.7K
14:30 36.46 36.46 36.46 36.46 1.0K
14:31 36.46 36.88 36.46 36.88 8.4K
14:32 36.88 36.88 36.65 36.65 4.7K
14:33 36.70 36.76 36.70 36.76 2.8K
14:34 36.76 36.76 36.44 36.44 3.5K
14:35 36.40 36.45 36.37 36.37 4.8K
14:36 36.37 36.38 36.25 36.25 2.3K
14:37 36.25 36.25 36.21 36.25 2.9K
14:38 36.25 36.28 36.19 36.19 2.3K
14:39 36.08 36.13 36.08 36.13 4.6K
14:40 36.16 36.19 36.14 36.16 3.5K
14:41 36.08 36.08 36.04 36.04 2.2K
14:42 36.01 36.11 36.01 36.11 5.1K
14:43 36.06 36.06 35.99 35.99 2.4K
14:44 35.99 36.04 35.96 36.04 4.8K
14:45 36.04 36.06 36.04 36.06 1.5K
14:46 36.13 36.15 36.13 36.15 2.1K
14:47 36.11 36.26 36.11 36.23 4.9K
14:48 36.23 36.23 36.16 36.16 0.6K
14:49 36.16 36.16 36.14 36.14 0.7K
14:50 36.14 36.27 36.14 36.27 2.4K
14:51 36.27 36.27 36.12 36.12 2.5K
14:52 36.11 36.17 36.11 36.16 4.2K
14:53 36.11 36.27 36.11 36.27 5.0K
14:54 36.27 36.30 36.22 36.22 1.1K
14:55 36.22 36.25 36.22 36.25 6.4K
14:56 36.14 36.14 36.14 36.14 1.1K
14:57 36.14 36.14 36.14 36.14 1.6K
14:58 36.14 36.16 36.13 36.16 2.2K
14:59 36.16 36.16 36.10 36.10 1.3K
15:00 36.10 36.10 36.05 36.05 0.7K
15:01 36.05 36.11 36.05 36.06 1.3K
15:02 36.06 36.06 36.06 36.06 0.8K
15:03 36.06 36.06 36.04 36.04 1.5K
15:04 36.04 36.04 36.00 36.00 2.0K
15:05 36.00 36.00 35.98 35.98 0.8K
15:06 35.98 36.04 35.98 35.98 6.6K
15:07 35.97 35.98 35.83 35.83 5.1K
15:08 35.83 35.87 35.80 35.87 2.3K
15:09 35.86 35.90 35.86 35.90 2.7K
15:10 35.90 35.96 35.88 35.88 1.7K
15:11 35.89 35.95 35.89 35.95 1.8K
15:12 36.00 36.00 35.97 35.97 1.9K
15:13 35.97 35.97 35.92 35.92 1.8K
15:14 35.89 35.89 35.89 35.89 2.3K
15:15 35.89 35.89 35.89 35.89 0.5K
15:16 35.84 35.84 35.84 35.84 1.0K
15:17 35.84 35.84 35.71 35.75 4.4K
15:18 35.67 35.69 35.60 35.60 6.1K
15:19 35.60 35.65 35.60 35.65 2.2K
15:20 35.65 35.65 35.65 35.65 0.4K
15:21 35.50 35.58 35.50 35.58 2.0K
15:22 35.58 35.59 35.57 35.57 1.5K
15:23 35.57 35.61 35.54 35.61 2.7K
15:24 35.61 35.65 35.61 35.65 3.0K
15:25 35.64 35.65 35.62 35.65 2.8K
15:26 35.68 35.70 35.64 35.70 15.9K
15:27 35.66 35.66 35.62 35.62 1.2K
15:28 35.62 35.71 35.62 35.71 2.9K
15:29 35.71 35.71 35.71 35.71 1.1K
15:30 35.63 35.65 35.59 35.59 2.4K
15:31 35.55 35.58 35.55 35.58 2.9K
15:32 35.57 35.57 35.50 35.50 1.7K
15:33 35.50 35.50 35.47 35.47 4.3K
15:34 35.47 35.47 35.29 35.29 4.0K
15:35 35.31 35.31 35.19 35.19 5.5K
15:36 35.14 35.14 35.04 35.04 4.7K
15:37 35.09 35.09 34.91 34.91 13.5K
15:38 34.91 34.96 34.87 34.92 9.9K
15:39 34.92 35.00 34.92 34.97 3.3K
15:40 34.93 35.00 34.91 34.91 2.3K
15:41 34.94 35.06 34.90 35.06 6.9K
15:42 35.06 35.08 35.06 35.08 2.3K
15:43 35.08 35.08 35.00 35.00 3.2K
15:44 35.00 35.00 34.96 34.96 2.1K
15:45 34.96 34.96 34.78 34.78 16.1K
15:46 34.78 34.90 34.78 34.90 10.1K
15:47 34.89 34.89 34.81 34.81 5.2K
15:48 34.77 34.89 34.77 34.83 6.5K
15:49 34.81 34.81 34.78 34.78 7.0K
15:50 34.79 34.84 34.79 34.79 5.2K
15:51 34.79 34.85 34.79 34.85 8.6K
15:52 34.85 34.86 34.82 34.86 6.0K
15:53 34.92 34.92 34.79 34.80 10.5K
15:54 34.80 34.80 34.70 34.70 7.6K
15:55 34.80 34.84 34.80 34.84 16.3K
15:56 34.84 34.89 34.84 34.89 11.3K
15:57 34.87 34.92 34.87 34.92 18.3K
15:58 34.93 35.06 34.93 35.06 23.2K
15:59 35.03 35.10 35.03 35.10 24.6K
16:00 35.11 36.31 34.89 35.11 172.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据