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 39.34 39.88 38.75 39.54 29.9K
09:32 39.54 39.67 39.54 39.67 6.2K
09:33 39.67 39.67 39.28 39.28 8.7K
09:34 39.39 39.50 39.26 39.50 4.9K
09:35 39.69 39.69 39.49 39.69 4.9K
09:36 39.57 39.57 39.32 39.32 5.4K
09:37 39.32 39.55 39.32 39.55 2.3K
09:38 39.48 39.67 39.10 39.10 5.5K
09:39 39.24 39.24 39.21 39.21 1.1K
09:40 39.34 39.55 39.34 39.55 1.6K
09:41 39.61 39.68 39.59 39.59 6.1K
09:42 39.58 39.65 39.58 39.60 3.2K
09:43 39.52 39.52 39.42 39.42 5.9K
09:44 39.55 39.96 39.55 39.96 2.9K
09:45 39.93 40.44 39.93 40.44 15.4K
09:46 40.38 40.39 40.26 40.26 7.9K
09:47 40.26 40.37 40.26 40.37 2.6K
09:48 40.35 40.36 40.33 40.35 3.4K
09:49 40.42 40.73 40.42 40.61 5.4K
09:50 40.55 40.55 40.26 40.44 6.9K
09:51 40.35 40.35 40.31 40.31 2.1K
09:52 40.33 40.33 40.07 40.07 4.2K
09:53 40.07 40.32 40.07 40.32 5.1K
09:54 40.34 40.38 40.11 40.38 6.2K
09:55 40.38 40.38 40.27 40.27 1.8K
09:56 40.27 40.27 40.15 40.15 0.5K
09:57 40.15 40.27 40.15 40.27 0.9K
09:58 40.27 40.27 40.05 40.05 2.1K
09:59 40.05 40.05 39.81 39.81 5.0K
10:00 39.84 39.84 39.58 39.75 1.1K
10:01 39.74 39.74 39.68 39.68 2.1K
10:02 39.64 39.69 39.64 39.69 1.2K
10:03 39.63 39.63 39.63 39.63 1.1K
10:04 39.71 39.85 39.65 39.85 9.0K
10:05 39.78 39.78 39.62 39.62 2.6K
10:06 39.62 39.75 39.62 39.75 1.1K
10:07 39.75 39.75 39.54 39.61 1.7K
10:08 39.66 40.03 39.66 40.03 5.8K
10:09 40.03 40.03 39.90 39.90 2.4K
10:10 39.78 39.78 39.75 39.75 1.8K
10:11 39.85 39.95 39.85 39.95 2.1K
10:12 39.95 39.95 39.62 39.62 3.2K
10:13 39.58 39.61 39.49 39.61 3.7K
10:14 39.61 39.65 39.52 39.65 1.5K
10:15 39.53 39.53 39.51 39.51 1.1K
10:16 39.51 39.99 39.51 39.99 11.2K
10:17 39.99 39.99 39.83 39.83 2.3K
10:18 39.95 39.95 39.74 39.74 2.8K
10:19 39.74 39.74 39.74 39.74 0.3K
10:20 39.69 39.72 39.63 39.63 3.1K
10:21 39.63 39.67 39.63 39.65 2.6K
10:22 39.58 39.58 39.58 39.58 1.5K
10:23 39.57 39.62 39.57 39.59 2.3K
10:24 39.59 39.59 39.50 39.50 2.2K
10:25 39.53 39.70 39.53 39.70 1.1K
10:26 39.70 39.70 39.69 39.69 0.6K
10:27 39.69 39.69 39.60 39.60 1.2K
10:28 39.60 39.62 39.58 39.62 1.9K
10:29 39.62 39.62 39.62 39.62 0.1K
10:30 39.59 39.70 39.59 39.70 1.5K
10:31 39.70 39.71 39.70 39.71 2.5K
10:32 39.72 39.80 39.65 39.80 2.1K
10:33 39.83 39.83 39.78 39.79 3.6K
10:34 39.78 39.94 39.77 39.87 4.3K
10:35 39.87 39.90 39.87 39.90 3.8K
10:36 39.90 39.98 39.90 39.98 0.8K
10:37 39.91 39.93 39.91 39.93 1.3K
10:38 39.93 39.97 39.90 39.97 1.6K
10:39 39.90 39.96 39.90 39.96 2.0K
10:40 39.96 40.19 39.93 39.93 3.5K
10:41 39.90 39.90 39.65 39.67 4.2K
10:42 39.67 39.67 39.59 39.65 3.1K
10:43 39.65 39.65 39.65 39.65 1.3K
10:44 39.59 39.59 39.59 39.59 2.1K
10:45 39.63 39.74 39.63 39.74 2.6K
10:46 39.74 39.80 39.74 39.80 1.3K
10:47 39.80 39.87 39.76 39.83 1.9K
10:48 39.83 39.88 39.81 39.88 2.8K
10:49 39.88 39.88 39.75 39.76 1.9K
10:50 39.76 39.76 39.67 39.67 2.9K
10:51 39.81 39.81 39.74 39.74 1.4K
10:52 39.74 39.74 39.73 39.73 1.8K
10:53 39.73 39.73 39.73 39.73 0.5K
10:54 39.73 39.73 39.68 39.68 2.1K
10:55 39.68 39.68 39.62 39.62 1.6K
10:56 39.62 39.62 39.56 39.58 1.6K
10:57 39.58 39.58 39.45 39.45 0.9K
10:58 39.45 39.45 39.45 39.45 1.3K
10:59 39.45 39.47 39.45 39.47 1.2K
11:00 39.45 39.45 39.31 39.31 1.9K
11:01 39.43 39.62 39.43 39.54 8.5K
11:02 39.54 39.54 39.44 39.44 1.1K
11:03 39.44 39.44 39.44 39.44 0.1K
11:04 39.30 39.31 39.30 39.30 2.0K
11:05 39.30 39.30 39.30 39.30 0.3K
11:06 39.29 39.29 39.22 39.22 2.5K
11:07 39.22 39.31 39.20 39.20 1.8K
11:08 39.20 39.20 39.19 39.19 1.2K
11:09 39.19 39.28 39.19 39.28 1.1K
11:10 39.28 39.32 39.28 39.32 1.0K
11:11 39.32 39.40 39.31 39.40 0.7K
11:12 39.33 39.33 39.26 39.31 2.1K
11:13 39.31 39.31 39.31 39.31 0.5K
11:14 39.31 39.31 39.29 39.29 1.1K
11:15 39.29 39.29 39.25 39.25 0.7K
11:16 39.25 39.27 39.25 39.27 0.7K
11:17 39.27 39.33 39.27 39.33 1.3K
11:18 39.33 39.37 39.33 39.37 0.2K
11:19 39.39 39.39 39.30 39.30 1.0K
11:20 39.30 39.45 39.30 39.45 2.1K
11:21 39.38 39.45 39.38 39.45 1.0K
11:22 39.45 39.45 39.22 39.22 3.4K
11:23 39.22 39.32 39.20 39.28 2.8K
11:24 39.28 39.28 39.24 39.24 0.4K
11:25 39.21 39.21 39.19 39.19 1.1K
11:26 39.22 39.30 39.16 39.30 4.7K
11:27 39.23 39.23 39.14 39.14 4.7K
11:28 39.14 39.19 39.14 39.19 1.4K
11:29 39.19 39.22 39.14 39.22 1.3K
11:30 39.22 39.26 39.22 39.26 0.7K
11:31 39.26 39.26 39.26 39.26 1.4K
11:32 39.26 39.27 39.26 39.27 2.0K
11:33 39.27 39.28 39.27 39.28 0.8K
11:34 39.33 39.34 39.33 39.34 1.7K
11:35 39.34 39.34 39.34 39.34 1.5K
11:36 39.34 39.34 39.20 39.30 0.5K
11:37 39.30 39.32 39.30 39.32 0.7K
11:38 39.36 39.69 39.36 39.69 26.1K
11:39 39.73 39.74 39.70 39.74 10.2K
11:40 39.74 39.84 39.74 39.84 4.3K
11:41 39.86 39.88 39.85 39.88 0.8K
11:42 39.88 39.88 39.78 39.78 1.1K
11:43 39.80 39.84 39.74 39.84 2.4K
11:44 39.84 39.84 39.81 39.81 0.8K
11:45 39.81 39.86 39.81 39.86 1.1K
11:46 39.86 39.86 39.78 39.78 0.9K
11:47 39.78 39.78 39.74 39.77 0.8K
11:48 39.78 39.82 39.78 39.80 3.1K
11:49 39.80 39.80 39.79 39.79 3.4K
11:50 39.85 39.85 39.85 39.85 0.5K
11:51 39.85 39.88 39.83 39.88 5.2K
11:52 39.92 39.92 39.88 39.88 1.6K
11:53 39.88 39.90 39.88 39.88 2.9K
11:54 39.89 39.93 39.89 39.93 3.2K
11:55 39.96 40.01 39.96 40.01 0.8K
11:56 39.91 40.01 39.91 40.01 0.9K
11:57 40.01 40.08 40.01 40.01 3.8K
11:58 40.15 40.15 40.08 40.08 3.0K
11:59 40.03 40.18 40.03 40.18 1.3K
12:00 40.18 40.18 40.16 40.16 1.2K
12:01 40.16 40.16 40.12 40.12 2.4K
12:02 40.12 40.12 40.01 40.01 4.7K
12:03 40.01 40.01 39.89 39.89 1.6K
12:04 39.89 39.89 39.88 39.88 0.7K
12:05 39.88 39.95 39.88 39.94 2.8K
12:06 40.03 40.04 39.92 39.92 5.5K
12:07 39.87 39.87 39.78 39.78 1.5K
12:08 39.78 39.78 39.78 39.78 0.8K
12:09 39.78 39.86 39.78 39.86 0.7K
12:10 39.81 39.85 39.80 39.80 0.9K
12:11 39.80 39.84 39.78 39.84 4.6K
12:12 39.95 39.95 39.95 39.95 1.4K
12:13 39.95 39.95 39.91 39.91 0.4K
12:14 39.91 39.91 39.91 39.91 1.4K
12:15 39.91 39.91 39.86 39.86 0.9K
12:16 39.86 39.86 39.80 39.80 0.7K
12:17 39.80 39.93 39.80 39.93 1.8K
12:18 39.87 39.93 39.82 39.82 24.3K
12:19 39.82 39.82 39.71 39.71 4.8K
12:20 39.68 39.68 39.68 39.68 0.8K
12:21 39.68 39.68 39.68 39.68 0.0K
12:22 39.68 39.68 39.64 39.64 0.3K
12:23 39.73 39.82 39.73 39.82 2.0K
12:24 39.85 39.85 39.85 39.85 1.3K
12:25 39.85 39.85 39.82 39.82 1.6K
12:26 39.71 39.71 39.64 39.64 2.5K
12:27 39.64 39.64 39.64 39.64 0.6K
12:28 39.64 39.68 39.64 39.68 1.4K
12:29 39.64 39.69 39.64 39.69 1.1K
12:30 39.69 39.69 39.69 39.69 0.3K
12:31 39.63 39.74 39.63 39.74 1.6K
12:32 39.75 39.81 39.75 39.81 1.4K
12:33 39.81 39.94 39.81 39.94 0.9K
12:34 39.94 39.96 39.94 39.96 0.8K
12:35 39.98 39.98 39.98 39.98 3.4K
12:36 39.98 39.99 39.96 39.99 1.0K
12:37 39.90 39.98 39.89 39.98 2.5K
12:38 39.95 40.03 39.95 40.01 1.9K
12:39 40.04 40.05 40.04 40.05 3.0K
12:40 40.06 40.07 40.06 40.07 2.1K
12:41 40.00 40.00 40.00 40.00 1.0K
12:42 40.00 40.04 40.00 40.04 0.9K
12:43 40.04 40.07 40.04 40.05 2.0K
12:44 40.11 40.17 40.11 40.17 10.8K
12:45 40.17 40.17 40.06 40.08 2.4K
12:46 40.02 40.03 40.00 40.03 4.1K
12:47 40.03 40.03 39.99 39.99 0.4K
12:48 40.05 40.05 40.05 40.05 1.3K
12:49 40.05 40.05 40.05 40.05 1.1K
12:50 40.14 40.24 40.14 40.24 3.6K
12:51 40.25 40.25 40.24 40.24 1.3K
12:52 40.24 40.24 40.13 40.13 6.8K
12:53 40.13 40.21 40.13 40.21 0.4K
12:54 40.21 40.26 40.21 40.26 1.7K
12:55 40.26 40.26 40.23 40.23 3.3K
12:56 40.29 40.34 40.29 40.34 2.1K
12:57 40.34 40.34 40.26 40.26 0.7K
12:58 40.24 40.24 40.23 40.23 0.3K
12:59 40.16 40.16 40.13 40.13 4.0K
13:00 40.13 40.13 40.13 40.13 0.2K
13:01 39.97 39.97 39.97 39.97 0.3K
13:02 39.93 39.93 39.93 39.93 0.7K
13:03 39.93 40.05 39.93 40.00 4.5K
13:04 40.00 40.00 40.00 40.00 0.1K
13:05 40.00 40.00 40.00 40.00 0.2K
13:06 40.00 40.00 40.00 40.00 0.1K
13:07 40.00 40.00 40.00 40.00 0.7K
13:08 40.07 40.07 40.07 40.07 0.2K
13:09 40.00 40.00 39.92 39.92 1.9K
13:10 39.92 39.94 39.92 39.94 1.8K
13:11 39.94 39.94 39.88 39.88 0.6K
13:12 39.94 39.94 39.94 39.94 1.6K
13:13 39.94 39.98 39.91 39.91 3.7K
13:14 39.91 39.91 39.87 39.87 1.2K
13:15 39.77 39.83 39.77 39.83 2.1K
13:16 39.83 39.87 39.79 39.79 0.9K
13:17 39.79 39.85 39.79 39.85 0.3K
13:18 39.86 39.90 39.85 39.85 4.4K
13:19 39.85 39.90 39.85 39.86 2.6K
13:20 39.74 39.74 39.66 39.66 1.9K
13:21 39.76 39.83 39.76 39.83 1.4K
13:22 39.89 39.94 39.88 39.94 2.4K
13:23 39.94 39.99 39.94 39.99 3.5K
13:24 39.99 39.99 39.86 39.86 1.1K
13:25 39.86 39.86 39.76 39.78 4.2K
13:26 39.77 39.77 39.73 39.74 1.7K
13:27 39.74 39.78 39.74 39.78 0.2K
13:28 39.78 39.80 39.72 39.72 1.6K
13:29 39.72 39.78 39.72 39.78 3.6K
13:30 39.78 39.78 39.78 39.78 0.4K
13:31 39.78 39.85 39.78 39.82 4.8K
13:32 39.82 39.88 39.82 39.88 0.5K
13:33 39.73 39.80 39.73 39.77 2.0K
13:34 39.80 39.80 39.80 39.80 0.5K
13:35 39.92 39.92 39.92 39.92 1.9K
13:36 39.92 39.92 39.92 39.92 0.4K
13:37 39.92 40.00 39.92 40.00 1.8K
13:38 40.02 40.03 40.02 40.03 1.6K
13:39 40.03 40.15 40.03 40.15 1.3K
13:40 40.15 40.20 40.14 40.20 1.6K
13:41 40.20 40.32 40.20 40.32 1.0K
13:42 40.24 40.24 40.24 40.24 1.1K
13:43 40.39 40.45 40.39 40.45 1.0K
13:44 40.49 40.52 40.49 40.52 1.2K
13:45 40.59 40.59 40.59 40.59 1.0K
13:46 40.56 40.58 40.45 40.55 1.8K
13:47 40.56 40.57 40.56 40.57 0.8K
13:48 40.57 40.57 40.48 40.48 1.0K
13:49 40.50 40.64 40.50 40.64 2.3K
13:50 40.64 40.74 40.64 40.74 2.1K
13:51 40.71 40.78 40.71 40.78 1.9K
13:52 40.78 40.78 40.78 40.78 0.2K
13:53 40.81 40.98 40.81 40.97 2.9K
13:54 40.98 41.11 40.98 41.11 5.6K
13:55 41.12 41.12 40.75 40.75 6.7K
13:56 40.75 40.75 40.67 40.71 0.6K
13:57 40.71 40.71 40.71 40.71 0.2K
13:58 40.71 40.71 40.69 40.69 0.6K
13:59 40.69 40.69 40.69 40.69 0.5K
14:00 40.69 40.69 40.66 40.66 0.2K
14:01 40.70 40.70 40.60 40.60 1.0K
14:02 40.60 40.66 40.60 40.66 1.3K
14:03 40.69 40.69 40.69 40.69 0.3K
14:04 40.69 40.69 40.63 40.63 0.6K
14:05 40.74 40.74 40.74 40.74 0.7K
14:06 40.73 40.73 40.73 40.73 0.3K
14:07 40.73 40.73 40.56 40.56 2.1K
14:08 40.56 40.56 40.52 40.52 0.9K
14:09 40.56 40.56 40.56 40.56 0.7K
14:10 40.56 40.56 40.56 40.56 0.1K
14:11 40.62 40.62 40.56 40.56 0.4K
14:12 40.56 40.70 40.56 40.70 3.5K
14:13 40.69 40.69 40.69 40.69 0.6K
14:14 40.69 40.70 40.69 40.70 0.7K
14:15 40.68 40.68 40.68 40.68 0.7K
14:16 40.68 40.73 40.68 40.73 0.4K
14:17 40.69 40.69 40.69 40.69 0.6K
14:18 40.60 40.64 40.60 40.64 1.2K
14:19 40.64 40.64 40.63 40.63 0.4K
14:20 40.60 40.60 40.60 40.60 1.4K
14:21 40.60 40.61 40.60 40.60 0.8K
14:22 40.60 40.60 40.60 40.60 0.8K
14:23 40.60 40.66 40.60 40.66 1.7K
14:24 40.65 40.65 40.65 40.65 1.4K
14:25 40.65 40.65 40.65 40.65 0.4K
14:26 40.65 40.65 40.56 40.61 0.7K
14:27 40.61 40.62 40.61 40.62 0.1K
14:28 40.56 40.56 40.38 40.38 2.3K
14:29 40.38 40.53 40.38 40.53 0.9K
14:30 40.52 40.52 40.49 40.49 1.1K
14:31 40.49 40.50 40.49 40.50 0.4K
14:32 40.50 40.50 40.49 40.49 0.4K
14:33 40.49 40.55 40.48 40.55 0.5K
14:34 40.56 40.61 40.56 40.61 1.2K
14:35 40.61 40.61 40.46 40.46 1.2K
14:36 40.46 40.46 40.46 40.46 0.2K
14:37 40.46 40.60 40.46 40.60 1.0K
14:38 40.60 40.61 40.60 40.61 0.3K
14:39 40.61 40.61 40.51 40.51 0.8K
14:40 40.51 40.51 40.48 40.48 0.3K
14:41 40.48 40.49 40.48 40.49 0.5K
14:42 40.49 40.57 40.49 40.57 0.6K
14:43 40.57 40.57 40.57 40.57 0.1K
14:44 40.57 40.57 40.57 40.57 0.3K
14:45 40.57 40.57 40.57 40.57 0.7K
14:46 40.57 40.58 40.57 40.58 0.6K
14:47 40.58 40.58 40.58 40.58 0.0K
14:48 40.57 40.57 40.49 40.49 0.9K
14:49 40.49 40.59 40.49 40.54 3.6K
14:50 40.58 40.58 40.58 40.58 0.5K
14:51 40.58 40.58 40.54 40.54 1.1K
14:52 40.54 40.54 40.43 40.43 2.8K
14:53 40.40 40.43 40.37 40.43 7.6K
14:54 40.43 40.52 40.43 40.52 1.2K
14:55 40.52 40.52 40.52 40.52 0.4K
14:56 40.52 40.52 40.51 40.51 1.3K
14:57 40.51 40.51 40.51 40.51 0.1K
14:58 40.51 40.51 40.43 40.47 4.8K
14:59 40.44 40.48 40.44 40.48 1.4K
15:00 40.48 40.48 40.45 40.45 0.6K
15:01 40.45 40.53 40.45 40.53 1.7K
15:02 40.53 40.53 40.53 40.53 0.3K
15:03 40.59 40.60 40.59 40.60 1.5K
15:04 40.65 40.65 40.65 40.65 1.3K
15:05 40.65 40.66 40.65 40.66 0.5K
15:06 40.69 40.69 40.66 40.66 0.4K
15:07 40.66 40.76 40.66 40.76 3.2K
15:08 40.76 40.79 40.76 40.77 1.6K
15:09 40.77 40.78 40.75 40.78 1.2K
15:10 40.78 40.78 40.75 40.75 0.3K
15:11 40.75 40.78 40.75 40.78 1.3K
15:12 40.76 40.76 40.73 40.73 4.5K
15:13 40.73 40.73 40.73 40.73 0.3K
15:14 40.73 40.73 40.73 40.73 0.8K
15:15 40.73 40.73 40.69 40.69 1.8K
15:16 40.76 40.76 40.68 40.68 1.9K
15:17 40.69 40.69 40.69 40.69 1.0K
15:18 40.69 40.69 40.55 40.55 2.4K
15:19 40.55 40.70 40.55 40.70 1.4K
15:20 40.70 40.73 40.68 40.73 0.8K
15:21 40.73 40.74 40.73 40.74 0.5K
15:22 40.71 40.71 40.71 40.71 0.5K
15:23 40.71 40.78 40.71 40.78 0.9K
15:24 40.78 40.81 40.78 40.81 1.3K
15:25 40.83 40.86 40.83 40.86 1.9K
15:26 40.83 40.87 40.83 40.83 1.7K
15:27 40.83 40.86 40.83 40.85 2.3K
15:28 40.85 40.92 40.85 40.92 6.2K
15:29 40.83 40.83 40.80 40.80 3.2K
15:30 40.78 40.80 40.78 40.80 0.5K
15:31 40.78 40.78 40.71 40.71 4.2K
15:32 40.71 40.71 40.71 40.71 0.8K
15:33 40.71 40.81 40.71 40.81 3.0K
15:34 40.81 40.91 40.81 40.91 1.9K
15:35 40.92 40.92 40.88 40.88 1.1K
15:36 40.93 40.93 40.90 40.90 1.9K
15:37 40.89 40.90 40.80 40.86 2.4K
15:38 40.80 40.80 40.63 40.67 1.4K
15:39 40.74 40.75 40.74 40.75 1.1K
15:40 40.75 40.79 40.75 40.79 1.5K
15:41 40.79 40.90 40.79 40.86 2.8K
15:42 40.86 40.91 40.83 40.89 3.5K
15:43 40.89 40.91 40.85 40.85 8.6K
15:44 40.85 40.91 40.85 40.89 1.9K
15:45 40.91 40.91 40.85 40.85 1.7K
15:46 40.85 40.93 40.85 40.93 4.2K
15:47 40.94 41.00 40.94 40.95 13.0K
15:48 40.90 40.95 40.90 40.90 3.0K
15:49 40.90 40.94 40.90 40.94 9.0K
15:50 40.92 41.02 40.92 41.02 7.3K
15:51 41.02 41.02 40.95 40.96 7.1K
15:52 40.96 41.05 40.96 41.04 8.2K
15:53 40.93 41.03 40.93 41.03 13.0K
15:54 40.99 41.03 40.97 41.03 5.4K
15:55 41.03 41.21 41.02 41.21 14.8K
15:56 41.19 41.19 41.02 41.07 9.3K
15:57 41.11 41.20 41.10 41.17 16.6K
15:58 41.17 41.17 41.12 41.12 22.6K
15:59 41.10 41.10 41.01 41.01 33.9K
16:00 41.02 41.14 40.10 40.97 196.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据