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 42.67 43.11 42.67 42.70 9.0K
09:32 42.38 42.38 42.38 42.38 0.6K
09:33 42.38 43.15 42.38 43.15 0.5K
09:34 43.13 43.13 42.83 42.83 0.3K
09:35 42.83 42.85 42.83 42.85 0.4K
09:36 42.85 43.36 42.85 43.36 1.7K
09:37 43.36 43.42 43.36 43.42 0.6K
09:38 43.42 43.42 43.04 43.04 1.0K
09:39 43.04 43.04 42.57 43.04 0.6K
09:40 43.04 43.24 43.00 43.00 1.1K
09:41 43.00 43.01 42.85 42.85 1.4K
09:42 43.20 43.20 42.94 42.94 0.4K
09:43 42.94 43.24 42.94 43.24 0.8K
09:44 43.24 43.24 43.24 43.24 0.2K
09:45 42.96 43.00 42.96 43.00 2.4K
09:46 43.00 43.00 42.98 42.98 15.4K
09:47 42.99 43.04 42.99 43.04 5.1K
09:48 43.04 43.05 43.04 43.05 1.0K
09:49 43.05 43.05 42.97 42.98 3.8K
09:50 42.98 43.26 42.98 43.26 3.1K
09:51 43.26 43.30 43.26 43.30 4.6K
09:52 43.30 43.30 43.14 43.18 0.7K
09:53 43.18 43.30 43.12 43.12 3.9K
09:54 43.12 43.22 43.12 43.22 18.5K
09:55 43.21 43.22 43.21 43.22 2.1K
09:56 43.22 43.22 43.22 43.22 0.4K
09:57 43.22 43.57 43.22 43.57 2.6K
09:58 43.57 43.57 43.50 43.56 1.9K
09:59 43.57 43.62 43.38 43.38 4.6K
10:00 43.60 43.60 43.39 43.53 5.9K
10:01 43.46 43.46 43.40 43.42 1.6K
10:02 43.33 43.33 43.29 43.29 2.0K
10:03 43.29 43.29 43.29 43.29 0.3K
10:04 43.38 43.38 43.38 43.38 1.2K
10:05 43.38 43.38 43.38 43.38 0.3K
10:06 43.38 43.43 43.38 43.43 1.6K
10:07 43.50 43.50 43.50 43.50 0.1K
10:08 43.46 43.56 43.36 43.36 2.1K
10:09 43.36 43.36 43.17 43.17 1.0K
10:10 43.27 43.27 43.27 43.27 0.8K
10:11 43.27 43.27 43.25 43.25 1.0K
10:12 43.25 43.25 43.12 43.24 2.1K
10:13 43.27 43.27 43.27 43.27 0.7K
10:14 43.19 43.19 43.14 43.14 2.9K
10:15 43.12 43.20 43.11 43.15 4.2K
10:16 43.15 43.15 43.04 43.04 1.4K
10:17 43.04 43.07 43.00 43.07 3.4K
10:18 43.07 43.07 43.07 43.07 0.1K
10:19 43.07 43.07 43.00 43.00 3.5K
10:20 43.00 43.00 43.00 43.00 1.5K
10:21 43.00 43.00 42.99 42.99 0.9K
10:22 42.99 43.05 42.98 43.05 3.5K
10:23 43.05 43.07 43.02 43.02 0.5K
10:24 43.02 43.02 43.00 43.00 6.4K
10:25 43.00 43.04 42.97 43.04 8.8K
10:26 43.04 43.15 43.04 43.15 1.0K
10:27 43.15 43.15 43.01 43.01 1.4K
10:28 43.01 43.01 43.01 43.01 0.2K
10:29 43.02 43.02 43.00 43.00 0.9K
10:30 42.99 43.01 42.99 43.00 4.8K
10:31 43.00 43.06 43.00 43.06 2.8K
10:32 43.06 43.06 43.05 43.05 0.6K
10:33 43.14 43.15 43.14 43.15 1.7K
10:34 43.15 43.16 43.13 43.16 0.9K
10:35 43.16 43.21 43.16 43.21 0.6K
10:36 43.16 43.28 43.16 43.28 1.0K
10:37 43.28 43.28 43.28 43.28 0.3K
10:38 43.28 43.28 43.17 43.17 0.2K
10:39 43.31 43.31 43.20 43.20 0.7K
10:40 43.20 43.22 43.19 43.22 0.7K
10:41 43.22 43.27 43.22 43.27 0.8K
10:42 43.27 43.39 43.27 43.38 2.0K
10:43 43.38 43.47 43.38 43.45 1.4K
10:44 43.45 43.53 43.45 43.53 0.5K
10:45 43.46 43.46 43.46 43.46 0.3K
10:46 43.46 43.46 43.46 43.46 0.7K
10:47 43.56 43.56 43.45 43.53 3.4K
10:48 43.43 43.43 43.43 43.43 1.0K
10:49 43.39 43.39 43.36 43.38 1.3K
10:50 43.38 43.42 43.28 43.28 1.8K
10:51 43.22 43.26 43.22 43.26 3.1K
10:52 43.26 43.26 43.26 43.26 0.3K
10:53 43.25 43.26 43.25 43.26 1.0K
10:54 43.26 43.26 43.26 43.26 0.3K
10:55 43.26 43.26 43.17 43.17 0.8K
10:56 43.17 43.17 43.17 43.17 0.0K
10:57 43.17 43.17 43.17 43.17 0.5K
10:58 43.17 43.25 43.17 43.24 1.0K
10:59 43.24 43.24 43.24 43.24 0.2K
11:00 43.24 43.27 43.24 43.27 0.2K
11:01 43.27 43.27 43.24 43.24 2.6K
11:02 43.24 43.24 43.21 43.21 0.8K
11:03 43.26 43.26 43.26 43.26 2.2K
11:04 43.26 43.26 43.21 43.21 0.9K
11:05 43.17 43.17 43.14 43.14 1.6K
11:06 43.14 43.14 43.14 43.14 0.6K
11:07 43.09 43.09 43.09 43.09 0.9K
11:08 43.11 43.12 43.11 43.12 0.7K
11:09 43.12 43.12 43.12 43.12 0.3K
11:10 43.12 43.12 43.09 43.11 1.8K
11:11 43.11 43.11 43.11 43.11 0.1K
11:12 43.11 43.12 43.11 43.11 1.8K
11:13 43.13 43.13 43.13 43.13 1.6K
11:14 43.13 43.13 43.11 43.11 0.4K
11:15 43.11 43.12 43.06 43.12 7.3K
11:16 43.12 43.12 43.11 43.11 0.4K
11:17 43.11 43.11 43.04 43.04 0.9K
11:18 43.04 43.10 43.04 43.10 1.8K
11:19 43.10 43.11 43.10 43.11 1.0K
11:20 43.11 43.11 43.11 43.11 0.2K
11:21 43.11 43.11 43.11 43.11 0.1K
11:22 43.11 43.11 43.11 43.11 0.1K
11:23 43.11 43.11 43.09 43.09 0.4K
11:24 43.09 43.09 43.09 43.09 0.1K
11:25 43.16 43.16 43.10 43.15 2.8K
11:26 43.15 43.23 43.15 43.23 2.0K
11:27 43.17 43.23 43.17 43.23 0.5K
11:28 43.23 43.23 43.23 43.23 0.7K
11:29 43.10 43.20 43.10 43.20 1.3K
11:30 43.20 43.20 43.20 43.20 0.4K
11:31 43.06 43.08 43.06 43.08 8.3K
11:32 43.06 43.08 43.06 43.08 0.4K
11:33 43.08 43.08 43.02 43.02 1.7K
11:34 43.01 43.11 43.01 43.11 5.6K
11:35 43.16 43.20 43.16 43.20 2.4K
11:36 43.15 43.15 43.15 43.15 0.4K
11:37 43.15 43.15 43.15 43.15 0.3K
11:38 43.15 43.20 43.15 43.19 0.9K
11:39 43.16 43.16 43.16 43.16 0.2K
11:40 43.16 43.16 43.12 43.12 0.7K
11:41 43.15 43.17 43.15 43.17 0.5K
11:42 43.14 43.14 43.14 43.14 3.0K
11:43 43.17 43.17 43.16 43.16 1.4K
11:44 43.16 43.16 43.16 43.16 0.5K
11:45 43.16 43.16 43.16 43.16 0.3K
11:46 43.16 43.16 43.08 43.08 1.4K
11:47 43.00 43.05 43.00 43.05 1.9K
11:48 43.07 43.07 43.07 43.07 3.0K
11:49 43.07 43.11 43.07 43.11 0.2K
11:50 43.11 43.11 43.01 43.01 2.3K
11:51 43.03 43.03 42.99 43.03 4.2K
11:52 43.03 43.08 43.03 43.08 1.9K
11:53 43.09 43.09 43.06 43.09 1.7K
11:54 43.10 43.10 43.06 43.06 0.9K
11:55 43.06 43.06 43.06 43.06 0.5K
11:56 43.03 43.03 43.00 43.01 9.2K
11:57 42.97 42.97 42.89 42.89 12.6K
11:58 42.89 42.89 42.84 42.84 2.5K
11:59 42.84 42.84 42.80 42.80 5.0K
12:00 42.80 42.84 42.80 42.81 3.0K
12:01 42.82 42.83 42.82 42.83 1.3K
12:02 42.83 42.83 42.83 42.83 1.2K
12:03 42.84 42.84 42.84 42.84 2.1K
12:04 42.84 42.84 42.84 42.84 3.7K
12:05 42.84 42.84 42.84 42.84 1.0K
12:06 42.84 42.90 42.84 42.90 0.2K
12:07 42.85 42.85 42.78 42.78 2.4K
12:08 42.75 42.75 42.75 42.75 2.4K
12:09 42.75 42.79 42.75 42.79 0.7K
12:10 42.79 42.79 42.79 42.79 0.1K
12:11 42.77 42.81 42.77 42.81 4.9K
12:12 42.81 42.87 42.81 42.87 0.7K
12:13 42.84 42.84 42.83 42.83 1.2K
12:14 42.82 42.82 42.82 42.82 0.4K
12:15 42.82 42.82 42.67 42.71 2.9K
12:16 42.68 42.68 42.68 42.68 1.3K
12:17 42.68 42.68 42.67 42.67 2.9K
12:18 42.63 42.63 42.63 42.63 0.7K
12:19 42.63 42.63 42.57 42.57 1.2K
12:20 42.57 42.57 42.55 42.56 2.1K
12:21 42.56 42.60 42.53 42.53 0.4K
12:22 42.53 42.61 42.53 42.57 5.3K
12:23 42.57 42.61 42.57 42.61 1.5K
12:24 42.61 42.61 42.61 42.61 0.3K
12:25 42.61 42.63 42.61 42.61 1.9K
12:26 42.61 42.65 42.61 42.65 1.2K
12:27 42.65 42.65 42.62 42.62 4.7K
12:28 42.49 42.49 42.41 42.41 1.9K
12:29 42.41 42.41 42.40 42.40 0.6K
12:30 42.40 42.42 42.40 42.42 0.4K
12:31 42.43 42.43 42.41 42.43 3.0K
12:32 42.43 42.43 42.43 42.43 0.9K
12:33 42.44 42.53 42.44 42.53 5.5K
12:34 42.53 42.53 42.49 42.49 0.6K
12:35 42.49 42.49 42.49 42.49 2.6K
12:36 42.52 42.52 42.49 42.49 2.5K
12:37 42.49 42.49 42.33 42.33 2.5K
12:38 42.32 42.33 42.32 42.33 1.8K
12:39 42.33 42.40 42.33 42.40 0.3K
12:40 42.40 42.40 42.35 42.35 0.2K
12:41 42.40 42.40 42.32 42.32 1.6K
12:42 42.32 42.42 42.32 42.42 1.2K
12:43 42.41 42.46 42.41 42.46 2.0K
12:44 42.46 42.46 42.46 42.46 0.4K
12:45 42.46 42.63 42.46 42.63 2.6K
12:46 42.63 42.63 42.48 42.48 2.0K
12:47 42.48 42.48 42.45 42.45 1.5K
12:48 42.45 42.47 42.45 42.47 0.6K
12:49 42.52 42.52 42.52 42.52 0.5K
12:50 42.52 42.55 42.52 42.55 1.5K
12:51 42.55 42.62 42.55 42.62 0.6K
12:52 42.62 42.62 42.55 42.55 0.5K
12:53 42.55 42.55 42.55 42.55 0.1K
12:54 42.55 42.55 42.55 42.55 0.1K
12:55 42.63 42.63 42.57 42.57 0.6K
12:56 42.57 42.57 42.53 42.57 0.9K
12:57 42.57 42.57 42.57 42.57 0.2K
12:58 42.60 42.60 42.51 42.51 1.4K
12:59 42.51 42.51 42.47 42.47 1.8K
13:00 42.47 42.47 42.40 42.46 1.2K
13:01 42.46 42.50 42.46 42.50 0.5K
13:02 42.50 42.50 42.47 42.47 1.6K
13:03 42.47 42.51 42.47 42.51 0.8K
13:04 42.51 42.54 42.51 42.51 0.5K
13:05 42.51 42.51 42.47 42.47 0.8K
13:06 42.47 42.63 42.45 42.63 2.9K
13:07 42.63 42.69 42.63 42.68 1.0K
13:08 42.74 42.74 42.74 42.74 1.1K
13:09 42.70 42.70 42.66 42.66 0.9K
13:10 42.66 42.66 42.66 42.66 0.5K
13:11 42.63 42.63 42.62 42.62 0.4K
13:12 42.62 42.86 42.62 42.84 2.8K
13:13 42.84 42.88 42.84 42.88 0.8K
13:14 42.83 42.85 42.83 42.84 0.5K
13:15 42.84 42.84 42.84 42.84 0.3K
13:16 42.82 42.90 42.82 42.85 0.6K
13:17 42.85 42.85 42.85 42.85 0.1K
13:18 42.85 42.87 42.85 42.87 0.4K
13:19 42.87 42.87 42.80 42.80 1.4K
13:20 42.84 42.84 42.78 42.78 1.2K
13:21 42.78 42.78 42.78 42.78 0.2K
13:22 42.74 42.74 42.74 42.74 0.3K
13:23 42.74 42.74 42.74 42.74 0.8K
13:24 42.74 42.74 42.70 42.70 0.9K
13:25 42.70 42.70 42.62 42.63 1.5K
13:26 42.63 42.66 42.63 42.66 0.6K
13:27 42.66 42.66 42.66 42.66 0.3K
13:28 42.66 42.69 42.66 42.69 0.5K
13:29 42.69 42.69 42.57 42.57 1.5K
13:30 42.57 42.57 42.57 42.57 0.1K
13:31 42.57 42.57 42.41 42.41 2.7K
13:32 42.41 42.41 42.35 42.35 1.3K
13:33 42.35 42.35 42.33 42.34 0.8K
13:34 42.34 42.34 42.34 42.34 0.3K
13:35 42.34 42.35 42.33 42.35 1.3K
13:36 42.37 42.37 42.37 42.37 0.4K
13:37 42.37 42.37 42.30 42.30 0.5K
13:38 42.30 42.40 42.30 42.40 2.3K
13:39 42.40 42.40 42.36 42.36 0.2K
13:40 42.35 42.35 42.15 42.15 2.5K
13:41 42.15 42.15 42.13 42.13 1.7K
13:42 42.13 42.13 42.10 42.10 1.0K
13:43 42.11 42.17 42.11 42.17 1.5K
13:44 42.17 42.19 42.12 42.19 1.5K
13:45 42.19 42.19 42.19 42.19 0.2K
13:46 42.13 42.13 42.12 42.12 1.6K
13:47 42.12 42.12 42.08 42.08 1.3K
13:48 42.08 42.08 42.08 42.08 1.1K
13:49 42.03 42.03 42.03 42.03 1.9K
13:50 42.06 42.06 42.06 42.06 1.7K
13:51 42.08 42.08 41.94 41.94 13.2K
13:52 41.94 42.08 41.94 42.07 2.7K
13:53 42.00 42.11 42.00 42.09 2.3K
13:54 42.10 42.19 42.10 42.13 3.4K
13:55 42.13 42.13 42.06 42.06 1.8K
13:56 42.07 42.07 42.07 42.07 1.1K
13:57 42.07 42.07 42.07 42.07 0.4K
13:58 42.07 42.07 42.07 42.07 0.3K
13:59 42.10 42.10 41.98 42.03 3.4K
14:00 41.96 41.96 41.96 41.96 0.9K
14:01 41.96 41.98 41.96 41.98 2.3K
14:02 41.98 41.98 41.98 41.98 0.6K
14:03 41.98 41.98 41.96 41.96 0.7K
14:04 41.96 41.96 41.93 41.93 1.2K
14:05 41.93 42.02 41.93 42.02 4.0K
14:06 42.03 42.03 41.97 41.97 1.0K
14:07 41.99 42.09 41.99 42.09 2.6K
14:08 42.10 42.10 42.02 42.02 1.6K
14:09 42.02 42.02 42.02 42.02 0.3K
14:10 41.99 41.99 41.94 41.98 2.1K
14:11 41.98 42.07 41.98 42.04 2.2K
14:12 42.04 42.04 42.02 42.02 0.7K
14:13 42.02 42.07 42.02 42.03 4.7K
14:14 42.03 42.03 42.03 42.03 0.9K
14:15 42.03 42.04 42.03 42.04 2.0K
14:16 42.04 42.04 42.04 42.04 0.5K
14:17 42.04 42.10 41.98 41.98 1.0K
14:18 41.96 41.96 41.93 41.93 1.5K
14:19 41.93 41.96 41.93 41.93 1.6K
14:20 42.01 42.01 41.92 41.92 0.4K
14:21 41.92 41.92 41.89 41.89 1.4K
14:22 41.89 41.96 41.89 41.96 2.9K
14:23 41.96 41.99 41.96 41.99 3.0K
14:24 42.01 42.01 41.99 42.01 2.9K
14:25 42.01 42.01 42.01 42.01 0.9K
14:26 42.01 42.02 42.01 42.02 1.0K
14:27 42.02 42.05 42.01 42.05 1.2K
14:28 42.05 42.05 41.96 41.96 2.5K
14:29 41.96 42.01 41.94 41.94 1.1K
14:30 41.94 42.00 41.92 42.00 1.2K
14:31 41.96 42.01 41.96 41.97 3.5K
14:32 41.97 41.97 41.97 41.97 0.0K
14:33 41.95 41.95 41.92 41.92 1.6K
14:34 41.92 41.92 41.90 41.90 0.7K
14:35 41.90 41.90 41.90 41.90 0.3K
14:36 41.91 41.91 41.86 41.86 2.9K
14:37 41.86 41.89 41.86 41.89 1.4K
14:38 41.89 41.89 41.83 41.83 1.2K
14:39 41.80 41.84 41.79 41.81 6.5K
14:40 41.80 41.81 41.80 41.81 0.9K
14:41 41.81 41.82 41.80 41.80 2.5K
14:42 41.79 41.85 41.79 41.85 1.6K
14:43 41.86 41.86 41.82 41.83 3.2K
14:44 41.80 41.80 41.79 41.79 1.6K
14:45 41.79 41.79 41.79 41.79 0.7K
14:46 41.79 41.79 41.78 41.78 1.2K
14:47 41.81 41.81 41.81 41.81 1.1K
14:48 41.81 41.81 41.79 41.79 1.9K
14:49 41.79 41.80 41.78 41.78 0.9K
14:50 41.73 41.73 41.67 41.67 3.5K
14:51 41.67 41.68 41.63 41.68 1.1K
14:52 41.68 41.68 41.68 41.68 0.9K
14:53 41.68 41.69 41.68 41.69 0.8K
14:54 41.69 41.73 41.69 41.69 3.3K
14:55 41.74 41.74 41.71 41.74 4.6K
14:56 41.74 41.77 41.74 41.77 2.4K
14:57 41.75 41.75 41.74 41.74 2.8K
14:58 41.74 41.74 41.60 41.64 3.4K
14:59 41.64 41.64 41.56 41.56 1.3K
15:00 41.56 41.56 41.53 41.53 1.0K
15:01 41.52 41.63 41.52 41.63 3.6K
15:02 41.63 41.63 41.60 41.60 0.8K
15:03 41.60 41.60 41.54 41.58 6.6K
15:04 41.57 41.57 41.55 41.55 0.6K
15:05 41.56 41.56 41.52 41.52 1.9K
15:06 41.50 41.54 41.50 41.50 1.6K
15:07 41.51 41.51 41.42 41.42 3.9K
15:08 41.42 41.51 41.42 41.51 5.3K
15:09 41.51 41.61 41.51 41.61 4.9K
15:10 41.61 41.61 41.61 41.61 0.4K
15:11 41.61 41.62 41.55 41.62 1.3K
15:12 41.57 41.57 41.52 41.52 1.2K
15:13 41.56 41.62 41.56 41.62 8.5K
15:14 41.62 41.66 41.62 41.66 0.8K
15:15 41.66 41.66 41.60 41.60 3.3K
15:16 41.60 41.60 41.56 41.56 3.3K
15:17 41.59 41.59 41.53 41.54 7.7K
15:18 41.54 41.59 41.54 41.54 4.8K
15:19 41.54 41.54 41.53 41.54 1.7K
15:20 41.54 41.54 41.47 41.47 2.8K
15:21 41.46 41.46 41.44 41.44 4.0K
15:22 41.46 41.49 41.46 41.49 2.1K
15:23 41.49 41.49 41.46 41.47 1.8K
15:24 41.47 41.54 41.47 41.53 5.4K
15:25 41.53 41.53 41.46 41.47 3.3K
15:26 41.47 41.47 41.46 41.46 1.0K
15:27 41.50 41.60 41.50 41.60 11.0K
15:28 41.60 41.60 41.56 41.58 1.9K
15:29 41.58 41.59 41.44 41.44 3.9K
15:30 41.44 41.47 41.42 41.42 3.7K
15:31 41.42 41.51 41.42 41.49 7.5K
15:32 41.53 41.53 41.46 41.48 3.7K
15:33 41.52 41.64 41.52 41.62 7.6K
15:34 41.66 41.66 41.61 41.61 5.9K
15:35 41.61 41.70 41.61 41.70 3.9K
15:36 41.73 41.74 41.72 41.74 3.0K
15:37 41.74 41.74 41.70 41.70 1.3K
15:38 41.66 41.66 41.66 41.66 3.1K
15:39 41.71 41.71 41.71 41.71 3.0K
15:40 41.74 41.74 41.70 41.70 2.0K
15:41 41.70 41.74 41.68 41.74 4.0K
15:42 41.74 41.76 41.74 41.76 3.6K
15:43 41.79 41.80 41.76 41.80 4.1K
15:44 41.82 41.83 41.81 41.83 3.7K
15:45 41.83 41.83 41.78 41.78 4.5K
15:46 41.78 41.88 41.78 41.88 6.7K
15:47 41.87 41.87 41.79 41.79 3.0K
15:48 41.80 41.82 41.79 41.79 6.0K
15:49 41.83 41.83 41.79 41.83 5.2K
15:50 41.88 41.92 41.88 41.91 5.1K
15:51 41.87 42.07 41.87 42.07 9.9K
15:52 42.05 42.05 42.00 42.00 5.7K
15:53 42.00 42.00 41.95 41.97 9.4K
15:54 41.98 41.99 41.98 41.99 4.2K
15:55 42.05 42.09 42.05 42.09 10.0K
15:56 42.15 42.15 42.02 42.14 23.6K
15:57 42.19 42.23 42.19 42.20 15.2K
15:58 42.20 42.21 42.19 42.20 17.8K
15:59 42.21 42.24 42.21 42.22 25.7K
16:00 42.24 42.24 42.15 42.18 151.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据