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 42.13 42.90 41.93 41.93 17.4K
09:32 41.88 41.88 41.82 41.87 1.0K
09:33 41.87 41.87 41.87 41.87 0.1K
09:34 41.87 42.13 41.75 42.13 11.1K
09:35 41.84 41.90 41.84 41.87 2.1K
09:36 41.89 41.95 41.89 41.95 1.0K
09:37 41.95 42.11 41.95 42.11 0.6K
09:38 42.11 42.11 42.11 42.11 0.3K
09:39 42.17 42.20 42.17 42.20 2.4K
09:40 42.14 42.15 42.05 42.08 5.5K
09:41 42.05 42.05 42.05 42.05 0.2K
09:42 42.05 42.05 42.05 42.05 0.3K
09:43 42.07 42.12 42.02 42.02 2.4K
09:44 42.06 42.06 42.06 42.06 0.8K
09:45 42.06 42.06 41.73 41.73 3.8K
09:46 41.73 41.79 41.73 41.74 3.3K
09:47 41.74 41.74 41.36 41.51 9.4K
09:48 41.46 41.63 41.46 41.63 8.5K
09:49 41.70 41.71 41.70 41.70 0.8K
09:50 41.70 41.70 41.70 41.70 0.1K
09:51 41.70 41.86 41.70 41.86 0.8K
09:52 41.87 41.87 41.87 41.87 0.3K
09:53 41.86 41.86 41.74 41.74 4.5K
09:54 41.71 41.71 41.68 41.68 0.3K
09:55 41.74 41.74 41.74 41.74 0.3K
09:56 41.74 41.74 41.74 41.74 0.3K
09:57 41.76 41.76 41.67 41.67 0.6K
09:58 41.67 41.67 41.62 41.62 1.6K
09:59 41.62 41.76 41.62 41.74 4.4K
10:00 41.72 41.72 41.62 41.62 1.5K
10:01 41.59 41.63 41.58 41.60 2.4K
10:02 41.62 41.62 41.62 41.62 0.3K
10:03 41.66 41.66 41.66 41.66 1.0K
10:04 41.66 41.66 41.55 41.55 1.3K
10:05 41.55 41.55 41.46 41.46 1.7K
10:06 41.46 41.56 41.46 41.56 2.0K
10:07 41.56 41.57 41.56 41.57 1.7K
10:08 41.57 41.57 41.43 41.43 1.7K
10:09 41.43 41.57 41.43 41.57 1.9K
10:10 41.57 41.62 41.57 41.62 0.7K
10:11 41.57 41.57 41.57 41.57 0.3K
10:12 41.57 41.57 41.57 41.57 0.6K
10:13 41.57 41.63 41.51 41.51 1.1K
10:14 41.51 41.51 41.47 41.47 1.4K
10:15 41.39 41.39 41.34 41.34 2.8K
10:16 41.34 41.37 41.15 41.15 3.6K
10:17 41.15 41.20 41.13 41.13 1.3K
10:18 41.13 41.15 41.13 41.13 3.2K
10:19 41.13 41.18 41.11 41.11 0.8K
10:20 41.11 41.11 41.11 41.11 0.2K
10:21 41.11 41.11 41.11 41.11 0.1K
10:22 41.17 41.17 41.10 41.14 2.2K
10:23 41.14 41.24 41.12 41.24 1.1K
10:24 41.20 41.25 41.20 41.20 0.7K
10:25 41.21 41.21 41.12 41.18 3.1K
10:26 41.18 41.18 41.18 41.18 0.1K
10:27 41.20 41.20 41.20 41.20 0.2K
10:28 41.32 41.32 41.20 41.20 2.1K
10:29 41.20 41.20 41.20 41.20 0.2K
10:30 41.20 41.35 41.20 41.34 1.3K
10:31 41.34 41.34 41.17 41.17 3.6K
10:32 41.17 41.18 41.17 41.18 0.4K
10:33 41.18 41.18 41.18 41.18 0.7K
10:34 41.18 41.30 41.18 41.30 1.2K
10:35 41.30 41.30 41.30 41.30 0.3K
10:36 41.30 41.30 41.30 41.30 0.1K
10:37 41.30 41.35 41.27 41.27 6.4K
10:38 41.32 41.32 41.23 41.28 3.7K
10:39 41.28 41.28 41.28 41.28 1.4K
10:40 41.18 41.18 41.03 41.03 1.1K
10:41 41.03 41.30 41.03 41.30 1.7K
10:42 41.30 41.30 41.16 41.16 2.5K
10:43 41.07 41.07 41.06 41.06 2.1K
10:44 41.12 41.22 41.12 41.22 1.4K
10:45 41.22 41.22 41.18 41.18 0.6K
10:46 41.18 41.18 41.03 41.03 1.1K
10:47 41.03 41.07 41.03 41.07 0.3K
10:48 41.07 41.07 41.07 41.07 0.0K
10:49 41.07 41.07 41.07 41.07 0.1K
10:50 41.07 41.11 41.07 41.11 0.8K
10:51 41.11 41.12 41.11 41.12 0.9K
10:52 41.14 41.14 41.07 41.07 2.0K
10:53 41.07 41.07 41.07 41.07 0.2K
10:54 41.07 41.11 41.07 41.11 0.2K
10:55 41.11 41.11 41.11 41.11 0.0K
10:56 41.11 41.11 41.03 41.03 0.8K
10:57 41.03 41.11 41.03 41.11 0.3K
10:58 41.11 41.11 41.07 41.07 1.9K
10:59 41.08 41.12 41.08 41.12 1.3K
11:00 41.12 41.12 41.04 41.04 0.8K
11:01 41.04 41.17 41.04 41.17 4.4K
11:02 41.13 41.13 41.13 41.13 0.2K
11:03 41.13 41.13 41.13 41.13 0.1K
11:04 41.13 41.13 41.13 41.13 0.3K
11:05 41.19 41.19 41.19 41.19 0.6K
11:06 41.19 41.36 41.19 41.36 1.8K
11:07 41.36 41.40 41.36 41.40 1.1K
11:08 41.44 41.44 41.44 41.44 1.4K
11:09 41.44 41.44 41.44 41.44 0.1K
11:10 41.44 41.44 41.41 41.41 0.5K
11:11 41.41 41.41 41.32 41.32 2.9K
11:12 41.32 41.37 41.32 41.37 0.4K
11:13 41.37 41.37 41.37 41.37 0.4K
11:14 41.37 41.42 41.37 41.38 0.9K
11:15 41.38 41.42 41.38 41.42 0.5K
11:16 41.42 41.42 41.42 41.42 0.2K
11:17 41.43 41.43 41.43 41.43 0.5K
11:18 41.43 41.49 41.43 41.48 1.0K
11:19 41.48 41.48 41.48 41.48 0.2K
11:20 41.48 41.48 41.45 41.45 0.3K
11:21 41.45 41.45 41.45 41.45 5.4K
11:22 41.36 41.36 41.32 41.32 3.0K
11:23 41.32 41.44 41.32 41.44 1.7K
11:24 41.44 41.46 41.44 41.46 0.6K
11:25 41.46 41.46 41.46 41.46 0.3K
11:26 41.46 41.46 41.46 41.46 0.3K
11:27 41.46 41.46 41.46 41.46 0.0K
11:28 41.46 41.47 41.43 41.43 2.3K
11:29 41.41 41.47 41.40 41.41 5.2K
11:30 41.41 41.47 41.41 41.43 2.4K
11:31 41.46 41.46 41.42 41.42 0.9K
11:32 41.55 41.55 41.55 41.55 1.2K
11:33 41.50 41.50 41.50 41.50 1.4K
11:34 41.50 41.50 41.50 41.50 0.4K
11:35 41.50 41.54 41.48 41.48 1.3K
11:36 41.54 41.54 41.43 41.44 2.2K
11:37 41.46 41.49 41.46 41.49 1.7K
11:38 41.49 41.52 41.49 41.49 1.0K
11:39 41.49 41.49 41.49 41.49 0.4K
11:40 41.49 41.49 41.49 41.49 0.3K
11:41 41.49 41.49 41.49 41.49 0.1K
11:42 41.49 41.49 41.49 41.49 0.0K
11:43 41.47 41.47 41.42 41.42 1.9K
11:44 41.43 41.44 41.42 41.42 1.3K
11:45 41.42 41.42 41.42 41.42 0.3K
11:46 41.42 41.55 41.42 41.51 1.8K
11:47 41.51 41.51 41.44 41.44 0.9K
11:48 41.50 41.52 41.50 41.52 0.9K
11:49 41.51 41.51 41.43 41.43 2.4K
11:50 41.43 41.43 41.23 41.23 3.9K
11:51 41.23 41.30 41.23 41.30 0.5K
11:52 41.17 41.33 41.17 41.33 1.9K
11:53 41.33 41.33 41.20 41.20 1.7K
11:54 41.16 41.16 41.06 41.06 3.5K
11:55 41.06 41.09 41.06 41.09 0.7K
11:56 41.09 41.18 41.09 41.18 1.6K
11:57 41.27 41.27 41.16 41.16 3.1K
11:58 41.12 41.12 41.06 41.06 1.0K
11:59 41.02 41.14 41.02 41.14 1.5K
12:00 41.12 41.12 41.12 41.12 0.4K
12:01 41.29 41.29 41.08 41.08 5.2K
12:02 41.07 41.15 41.03 41.12 3.1K
12:03 41.12 41.14 41.06 41.07 4.3K
12:04 41.07 41.09 41.04 41.09 1.2K
12:05 41.09 41.09 41.04 41.04 0.9K
12:06 41.04 41.17 41.04 41.17 2.2K
12:07 41.17 41.17 41.17 41.17 0.4K
12:08 41.17 41.21 41.17 41.21 0.6K
12:09 41.21 41.21 41.21 41.21 0.0K
12:10 41.14 41.14 41.14 41.14 0.7K
12:11 41.10 41.10 41.08 41.08 2.1K
12:12 41.12 41.12 41.12 41.12 1.5K
12:13 41.04 41.04 41.00 41.00 1.9K
12:14 41.00 41.07 40.99 41.07 1.8K
12:15 41.07 41.07 40.99 40.99 0.5K
12:16 40.99 40.99 40.99 40.99 0.3K
12:17 40.99 40.99 40.99 40.99 0.7K
12:18 40.99 41.19 40.99 41.15 2.6K
12:19 41.14 41.14 41.09 41.09 0.8K
12:20 41.09 41.12 41.09 41.12 1.8K
12:21 41.12 41.12 41.12 41.12 0.0K
12:22 41.12 41.28 41.12 41.24 1.0K
12:23 41.24 41.34 41.24 41.33 3.8K
12:24 41.33 41.42 41.33 41.37 1.9K
12:25 41.36 41.36 41.35 41.35 1.2K
12:26 41.40 41.40 41.40 41.40 0.8K
12:27 41.40 41.46 41.40 41.46 0.5K
12:28 41.46 41.46 41.46 41.46 0.2K
12:29 41.46 41.46 41.46 41.46 0.0K
12:30 41.46 41.46 41.39 41.39 0.3K
12:31 41.39 41.39 41.37 41.37 1.6K
12:32 41.37 41.43 41.37 41.43 1.2K
12:33 41.43 41.44 41.39 41.39 1.3K
12:34 41.39 41.49 41.39 41.49 1.8K
12:35 41.49 41.50 41.49 41.50 1.7K
12:36 41.52 41.55 41.52 41.55 2.3K
12:37 41.55 41.55 41.51 41.51 1.1K
12:38 41.47 41.47 41.45 41.45 2.8K
12:39 41.45 41.45 41.45 41.45 0.8K
12:40 41.45 41.51 41.34 41.34 3.2K
12:41 41.34 41.34 41.34 41.34 0.7K
12:42 41.34 41.34 41.34 41.34 0.2K
12:43 41.34 41.34 41.34 41.34 0.2K
12:44 41.34 41.37 41.33 41.33 3.7K
12:45 41.38 41.38 41.31 41.31 2.5K
12:46 41.34 41.44 41.34 41.44 2.4K
12:47 41.40 41.47 41.40 41.47 3.1K
12:48 41.47 41.47 41.47 41.47 0.4K
12:49 41.47 41.47 41.41 41.41 1.9K
12:50 41.41 41.50 41.40 41.49 3.3K
12:51 41.49 41.49 41.49 41.49 0.3K
12:52 41.49 41.49 41.49 41.49 0.4K
12:53 41.49 41.53 41.46 41.53 3.6K
12:54 41.53 41.58 41.53 41.58 1.2K
12:55 41.56 41.56 41.56 41.56 0.6K
12:56 41.60 41.60 41.56 41.60 1.2K
12:57 41.60 41.60 41.60 41.60 0.8K
12:58 41.60 41.60 41.60 41.60 0.1K
12:59 41.60 41.60 41.60 41.60 2.1K
13:00 41.60 41.60 41.57 41.57 1.1K
13:01 41.57 41.66 41.57 41.66 1.6K
13:02 41.66 41.66 41.66 41.66 0.4K
13:03 41.66 41.66 41.66 41.66 0.1K
13:04 41.73 41.73 41.68 41.68 1.4K
13:05 41.66 41.66 41.64 41.64 2.5K
13:06 41.64 41.68 41.64 41.68 0.2K
13:07 41.68 41.68 41.68 41.68 0.3K
13:08 41.68 41.68 41.68 41.68 0.1K
13:09 41.68 41.68 41.68 41.68 0.0K
13:10 41.68 41.68 41.68 41.68 0.0K
13:11 41.68 41.68 41.68 41.68 0.1K
13:12 41.68 41.68 41.62 41.64 1.9K
13:13 41.64 41.67 41.64 41.64 1.3K
13:14 41.64 41.64 41.64 41.64 0.0K
13:15 41.64 41.64 41.64 41.64 0.2K
13:16 41.64 41.64 41.64 41.64 0.2K
13:17 41.64 41.66 41.64 41.66 1.3K
13:18 41.66 41.66 41.66 41.66 0.9K
13:19 41.66 41.66 41.65 41.65 1.1K
13:20 41.65 41.66 41.64 41.64 2.5K
13:21 41.64 41.64 41.62 41.62 1.7K
13:22 41.60 41.73 41.55 41.73 14.8K
13:23 41.69 41.69 41.69 41.69 0.5K
13:24 41.69 41.69 41.69 41.69 0.1K
13:25 41.69 41.69 41.69 41.69 0.2K
13:26 41.69 41.69 41.69 41.69 0.1K
13:27 41.69 41.69 41.61 41.67 2.0K
13:28 41.66 41.66 41.66 41.66 0.4K
13:29 41.76 41.76 41.76 41.76 1.4K
13:30 41.76 41.76 41.76 41.76 0.5K
13:31 41.77 41.86 41.77 41.83 2.3K
13:32 41.83 41.87 41.83 41.87 0.7K
13:33 41.87 41.87 41.87 41.87 0.8K
13:34 41.87 41.92 41.87 41.92 4.4K
13:35 41.92 41.94 41.91 41.91 1.6K
13:36 41.91 41.91 41.81 41.81 2.1K
13:37 41.81 41.81 41.81 41.81 0.0K
13:38 41.81 41.88 41.77 41.77 1.5K
13:39 41.77 41.81 41.77 41.81 0.4K
13:40 41.81 41.81 41.81 41.81 0.3K
13:41 41.83 41.83 41.83 41.83 0.3K
13:42 41.76 41.76 41.76 41.76 0.6K
13:43 41.76 41.76 41.76 41.76 0.4K
13:44 41.76 41.76 41.76 41.76 0.2K
13:45 41.76 41.76 41.72 41.72 0.4K
13:46 41.72 41.72 41.72 41.72 0.1K
13:47 41.76 41.76 41.76 41.76 1.1K
13:48 41.76 41.82 41.76 41.82 0.7K
13:49 41.82 41.82 41.82 41.82 1.1K
13:50 41.82 41.82 41.77 41.77 0.8K
13:51 41.77 41.77 41.77 41.77 0.1K
13:52 41.80 41.80 41.80 41.80 0.5K
13:53 41.80 41.83 41.80 41.83 0.5K
13:54 41.83 41.83 41.79 41.79 0.4K
13:55 41.87 41.91 41.87 41.91 1.8K
13:56 41.91 41.95 41.91 41.95 1.1K
13:57 41.95 41.95 41.90 41.93 1.6K
13:58 41.93 41.93 41.93 41.93 0.7K
13:59 41.93 41.96 41.93 41.96 0.6K
14:00 41.96 41.96 41.93 41.93 0.6K
14:01 41.93 41.93 41.93 41.93 0.3K
14:02 41.92 41.93 41.92 41.92 1.3K
14:03 41.91 41.91 41.83 41.87 3.2K
14:04 41.87 41.87 41.86 41.86 1.3K
14:05 41.86 41.99 41.86 41.99 3.2K
14:06 41.99 41.99 41.99 41.99 0.3K
14:07 41.99 41.99 41.99 41.99 0.1K
14:08 42.04 42.04 42.04 42.04 0.6K
14:09 42.04 42.04 42.02 42.02 0.2K
14:10 42.02 42.44 42.02 42.44 49.1K
14:11 42.45 42.45 42.33 42.44 8.2K
14:12 42.44 42.44 42.37 42.44 6.9K
14:13 42.44 42.45 42.43 42.43 9.5K
14:14 42.33 42.53 42.33 42.53 14.4K
14:15 42.53 42.59 42.53 42.59 0.9K
14:16 42.54 42.54 42.45 42.51 4.3K
14:17 42.52 42.60 42.52 42.54 4.9K
14:18 42.60 42.61 42.55 42.61 4.2K
14:19 42.65 42.65 42.49 42.49 2.4K
14:20 42.49 42.53 42.49 42.53 0.5K
14:21 42.53 42.58 42.53 42.58 0.4K
14:22 42.58 42.63 42.58 42.62 1.5K
14:23 42.56 42.56 42.56 42.56 1.0K
14:24 42.56 42.56 42.56 42.56 0.6K
14:25 42.56 42.61 42.56 42.61 1.6K
14:26 42.65 42.69 42.65 42.69 1.2K
14:27 42.69 42.69 42.67 42.67 1.1K
14:28 42.67 42.74 42.63 42.74 3.1K
14:29 42.76 42.78 42.72 42.72 1.0K
14:30 42.72 42.72 42.72 42.72 0.2K
14:31 42.72 42.76 42.72 42.76 0.6K
14:32 42.77 42.98 42.77 42.98 4.4K
14:33 42.98 42.98 42.91 42.91 0.2K
14:34 42.91 43.01 42.91 43.01 3.1K
14:35 43.01 43.02 42.93 42.98 0.4K
14:36 42.96 43.02 42.96 42.96 3.8K
14:37 42.96 42.97 42.96 42.97 0.6K
14:38 42.97 42.97 42.90 42.97 2.6K
14:39 42.97 42.97 42.89 42.89 0.9K
14:40 42.92 42.94 42.92 42.94 4.5K
14:41 42.94 42.94 42.89 42.89 1.4K
14:42 42.89 43.09 42.89 43.09 4.3K
14:43 43.09 43.09 43.05 43.05 3.4K
14:44 43.12 43.16 43.11 43.16 2.2K
14:45 43.11 43.16 43.11 43.16 5.9K
14:46 43.16 43.19 43.11 43.11 5.3K
14:47 43.11 43.11 42.96 42.96 5.4K
14:48 42.98 43.04 42.98 43.04 1.5K
14:49 43.04 43.04 43.04 43.04 0.4K
14:50 43.12 43.12 43.09 43.09 3.0K
14:51 43.09 43.09 42.97 42.97 2.1K
14:52 42.97 43.03 42.97 43.03 0.8K
14:53 43.00 43.05 43.00 43.05 1.3K
14:54 43.04 43.04 43.04 43.04 0.2K
14:55 43.04 43.04 43.04 43.04 0.4K
14:56 43.04 43.04 42.97 42.97 1.2K
14:57 42.97 42.97 42.88 42.89 2.3K
14:58 42.89 42.93 42.89 42.93 0.9K
14:59 42.93 42.93 42.93 42.93 0.3K
15:00 42.93 42.93 42.76 42.76 2.3K
15:01 42.76 42.83 42.76 42.83 1.0K
15:02 42.83 42.83 42.83 42.83 0.0K
15:03 42.83 42.83 42.82 42.82 0.6K
15:04 42.94 42.98 42.94 42.94 2.1K
15:05 42.94 42.94 42.89 42.89 0.9K
15:06 42.89 42.89 42.89 42.89 0.3K
15:07 42.89 42.89 42.89 42.89 0.0K
15:08 42.89 42.90 42.89 42.90 0.9K
15:09 42.90 42.90 42.86 42.86 0.3K
15:10 42.86 42.86 42.86 42.86 0.2K
15:11 42.93 42.93 42.93 42.93 0.7K
15:12 42.93 42.93 42.93 42.93 0.2K
15:13 42.93 42.95 42.93 42.95 1.1K
15:14 42.95 42.95 42.95 42.95 4.0K
15:15 42.95 42.95 42.88 42.95 2.1K
15:16 42.95 42.95 42.95 42.95 0.1K
15:17 42.95 42.95 42.92 42.92 0.5K
15:18 42.92 42.95 42.91 42.95 2.2K
15:19 43.00 43.01 42.98 42.98 2.9K
15:20 43.03 43.03 43.03 43.03 0.3K
15:21 43.03 43.03 42.91 42.91 4.9K
15:22 42.86 42.86 42.81 42.81 2.1K
15:23 42.81 42.85 42.81 42.85 2.5K
15:24 42.85 43.01 42.85 43.01 1.9K
15:25 43.01 43.01 43.01 43.01 1.1K
15:26 43.03 43.03 42.96 42.96 2.4K
15:27 42.96 43.01 42.96 43.00 1.5K
15:28 43.00 43.06 43.00 43.06 1.7K
15:29 43.06 43.07 43.06 43.07 1.3K
15:30 43.07 43.09 43.07 43.08 2.0K
15:31 43.12 43.12 43.12 43.12 1.2K
15:32 43.12 43.18 43.12 43.18 9.1K
15:33 43.18 43.18 43.04 43.04 6.1K
15:34 43.06 43.07 43.06 43.07 2.8K
15:35 43.06 43.11 43.06 43.11 3.3K
15:36 43.11 43.33 43.11 43.22 6.3K
15:37 43.22 43.28 43.22 43.28 0.4K
15:38 43.28 43.28 43.21 43.21 1.2K
15:39 43.21 43.27 43.21 43.26 2.2K
15:40 43.22 43.22 43.22 43.22 0.6K
15:41 43.27 43.27 43.19 43.21 3.3K
15:42 43.21 43.27 43.21 43.25 3.6K
15:43 43.25 43.42 43.25 43.42 1.7K
15:44 43.39 43.43 43.32 43.32 2.8K
15:45 43.32 43.36 43.29 43.36 2.4K
15:46 43.36 43.36 43.35 43.35 1.4K
15:47 43.35 43.35 43.21 43.21 6.0K
15:48 43.21 43.21 43.17 43.18 4.3K
15:49 43.25 43.26 43.23 43.26 2.6K
15:50 43.31 43.31 43.26 43.28 1.9K
15:51 43.28 43.33 43.28 43.32 1.9K
15:52 43.28 43.29 43.28 43.29 1.8K
15:53 43.29 43.42 43.29 43.38 15.4K
15:54 43.23 43.42 43.19 43.42 22.5K
15:55 43.50 43.58 43.50 43.58 6.8K
15:56 43.60 43.64 43.50 43.50 14.9K
15:57 43.50 43.55 43.47 43.55 12.5K
15:58 43.58 43.63 43.58 43.63 12.8K
15:59 43.60 43.60 43.57 43.59 25.6K
16:00 43.58 43.64 43.53 43.57 155.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据