CB乡村店

CBRL
🏛️ 美国 →
44.19
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 58.75 58.75 58.60 58.60 9.4K
09:31 58.62 58.62 58.62 58.62 0.3K
09:32 58.11 58.12 58.11 58.12 1.6K
09:33 57.68 57.68 57.00 57.00 3.4K
09:34 56.58 57.04 56.58 56.92 6.5K
09:35 57.08 57.14 56.71 56.84 8.8K
09:36 57.01 57.26 57.01 57.26 2.5K
09:37 57.26 57.36 57.26 57.36 6.3K
09:38 57.36 57.36 57.36 57.36 1.5K
09:39 57.39 57.39 57.15 57.15 0.8K
09:40 57.19 57.19 57.19 57.19 0.1K
09:41 57.46 57.46 57.46 57.46 0.3K
09:42 57.20 57.20 57.20 57.20 0.2K
09:43 57.14 57.14 57.05 57.05 1.7K
09:44 57.02 57.02 57.02 57.02 0.3K
09:45 57.06 57.06 57.01 57.01 0.6K
09:46 57.02 57.24 56.95 57.24 4.1K
09:47 57.40 57.40 57.19 57.20 0.7K
09:48 57.17 57.17 57.17 57.17 0.3K
09:49 57.41 57.43 57.17 57.43 1.0K
09:50 57.25 57.25 57.25 57.25 0.2K
09:51 57.45 57.91 57.29 57.91 6.4K
09:53 57.65 57.65 57.40 57.48 1.1K
09:54 57.40 57.63 57.40 57.63 3.5K
09:55 57.84 57.90 57.84 57.90 4.2K
09:56 57.94 57.96 57.94 57.95 0.6K
09:57 57.95 57.95 57.95 57.95 0.4K
09:58 57.99 57.99 57.99 57.99 0.8K
09:59 57.99 58.13 57.99 58.13 3.5K
10:00 57.95 57.95 57.95 57.95 0.2K
10:01 58.14 58.19 58.11 58.19 0.6K
10:02 58.10 58.11 58.10 58.10 0.5K
10:03 58.12 58.12 58.12 58.12 0.7K
10:04 57.99 58.02 57.99 58.00 3.1K
10:05 58.04 58.04 58.04 58.04 0.6K
10:06 57.96 58.05 57.96 58.05 7.0K
10:07 58.08 58.32 58.08 58.32 4.8K
10:08 58.19 58.19 58.05 58.12 6.6K
10:09 58.18 58.25 58.12 58.25 4.4K
10:11 58.24 58.33 57.88 57.88 5.2K
10:12 57.95 57.95 57.95 57.95 1.0K
10:14 57.91 57.91 57.91 57.91 0.4K
10:15 58.01 58.13 58.01 58.09 0.8K
10:16 57.68 57.92 57.68 57.92 1.6K
10:17 57.74 57.82 57.65 57.65 3.8K
10:18 57.47 57.69 57.47 57.69 1.6K
10:19 57.59 57.59 57.47 57.47 5.5K
10:20 57.48 57.48 57.48 57.48 0.8K
10:21 57.63 57.63 57.53 57.56 1.3K
10:22 57.68 57.68 57.68 57.68 0.6K
10:23 57.54 57.54 57.54 57.54 1.1K
10:24 57.55 57.55 57.55 57.55 0.2K
10:25 57.69 57.69 57.61 57.61 3.2K
10:26 57.62 57.62 57.55 57.55 1.2K
10:27 57.66 57.72 57.66 57.72 5.3K
10:28 57.81 57.87 57.81 57.87 1.5K
10:29 57.87 57.87 57.82 57.82 1.8K
10:30 57.87 58.05 57.79 57.79 8.0K
10:31 57.71 57.71 57.66 57.66 1.7K
10:32 57.75 57.75 57.75 57.75 0.6K
10:33 57.69 57.69 57.69 57.69 0.5K
10:34 57.86 57.86 57.86 57.86 0.5K
10:35 57.70 57.70 57.70 57.70 23.4K
10:36 57.68 57.68 57.68 57.68 1.0K
10:37 57.75 57.75 57.75 57.75 0.4K
10:38 57.42 57.47 57.29 57.30 2.1K
10:39 57.31 57.62 57.31 57.62 2.2K
10:40 57.54 57.54 57.37 57.37 0.9K
10:41 57.42 57.42 57.42 57.42 0.7K
10:42 57.54 57.60 57.54 57.59 5.0K
10:43 57.56 57.56 57.56 57.56 2.1K
10:44 57.53 57.65 57.53 57.65 0.7K
10:45 57.64 57.64 57.64 57.64 0.5K
10:46 57.51 57.51 57.51 57.51 1.0K
10:47 57.53 57.53 57.47 57.47 0.8K
10:48 57.46 57.46 57.41 57.41 1.2K
10:49 57.35 57.35 57.32 57.32 9.5K
10:50 57.38 57.38 57.27 57.37 2.1K
10:51 57.30 57.35 57.30 57.35 2.7K
10:52 57.31 57.31 57.31 57.31 0.6K
10:53 57.26 57.30 57.26 57.30 1.7K
10:54 57.30 57.32 57.30 57.30 2.6K
10:55 57.25 57.30 57.25 57.30 0.4K
10:56 57.40 57.40 57.32 57.32 2.8K
10:57 57.27 57.27 57.27 57.27 0.7K
10:58 57.24 57.56 57.24 57.56 5.1K
10:59 57.66 57.79 57.63 57.65 1.9K
11:00 57.75 57.75 57.54 57.54 0.2K
11:01 57.66 57.85 57.66 57.83 2.6K
11:02 57.83 57.83 57.83 57.83 0.8K
11:03 57.84 57.87 57.76 57.76 2.3K
11:04 57.76 57.76 57.76 57.76 0.6K
11:05 57.64 57.76 57.64 57.76 0.4K
11:06 57.90 57.90 57.85 57.86 4.1K
11:08 57.87 57.87 57.87 57.87 0.2K
11:09 57.76 57.76 57.76 57.76 0.7K
11:10 57.94 57.94 57.79 57.79 1.3K
11:11 57.83 57.83 57.83 57.83 0.9K
11:12 57.67 57.67 57.56 57.56 3.2K
11:13 57.55 57.55 57.48 57.48 1.4K
11:14 57.46 57.46 57.46 57.46 0.3K
11:15 57.52 57.58 57.52 57.58 1.9K
11:17 57.48 57.48 57.48 57.48 1.3K
11:18 57.37 57.37 57.37 57.37 0.8K
11:19 57.64 57.64 57.64 57.64 0.6K
11:20 57.37 57.37 57.37 57.37 0.4K
11:21 57.45 57.52 57.40 57.40 5.4K
11:22 57.30 57.30 57.20 57.20 3.2K
11:23 57.21 57.37 57.21 57.23 3.0K
11:24 57.24 57.35 57.23 57.23 1.5K
11:25 57.33 57.33 57.12 57.12 3.1K
11:27 56.93 56.97 56.93 56.96 0.6K
11:28 57.01 57.01 56.93 56.93 0.7K
11:29 56.93 56.93 56.93 56.93 0.8K
11:30 56.93 57.01 56.93 56.95 2.2K
11:31 57.01 57.01 57.01 57.01 0.5K
11:32 57.00 57.01 57.00 57.01 0.8K
11:33 56.99 56.99 56.99 56.99 1.8K
11:34 56.99 56.99 56.99 56.99 1.1K
11:35 57.01 57.01 57.01 57.01 0.7K
11:36 57.09 57.14 57.09 57.14 2.1K
11:37 57.15 57.20 57.15 57.20 1.1K
11:38 57.09 57.09 57.03 57.03 1.8K
11:39 56.99 56.99 56.97 56.97 0.8K
11:40 56.94 56.97 56.94 56.97 6.6K
11:41 56.97 56.97 56.97 56.97 0.4K
11:42 56.97 56.97 56.96 56.96 0.8K
11:43 57.03 57.03 56.95 56.95 1.9K
11:44 56.92 56.92 56.79 56.84 4.2K
11:45 56.76 56.83 56.76 56.78 1.3K
11:46 56.91 56.91 56.84 56.84 1.1K
11:47 56.91 56.92 56.91 56.92 2.2K
11:48 56.97 56.97 56.94 56.94 1.4K
11:49 56.89 56.89 56.89 56.89 2.1K
11:51 57.01 57.01 57.01 57.01 1.5K
11:52 56.92 56.92 56.87 56.87 0.6K
11:53 56.95 56.95 56.93 56.93 1.6K
11:54 56.91 57.03 56.91 57.01 8.2K
11:55 57.22 57.36 57.22 57.27 3.1K
11:56 57.27 57.29 57.27 57.29 0.7K
11:57 57.27 57.29 57.27 57.29 1.6K
11:59 57.17 57.17 57.17 57.17 0.3K
12:00 57.18 57.18 57.17 57.17 0.6K
12:01 57.17 57.17 57.15 57.15 2.5K
12:02 57.21 57.26 57.21 57.26 2.8K
12:03 57.32 57.32 57.23 57.32 1.2K
12:04 57.30 57.30 57.26 57.26 1.0K
12:05 57.20 57.22 57.20 57.22 1.4K
12:06 57.09 57.17 57.09 57.17 4.0K
12:07 57.12 57.28 57.12 57.28 2.8K
12:08 57.24 57.24 57.24 57.24 0.4K
12:09 57.21 57.29 57.15 57.15 0.6K
12:10 57.06 57.08 57.06 57.08 6.1K
12:11 57.08 57.20 57.03 57.20 2.2K
12:12 57.19 57.19 57.19 57.19 0.8K
12:14 57.20 57.23 57.13 57.13 5.5K
12:15 57.15 57.16 57.06 57.16 3.1K
12:16 57.21 57.21 57.18 57.18 2.5K
12:17 57.26 57.26 57.26 57.26 1.5K
12:18 57.18 57.18 57.17 57.17 1.0K
12:19 57.23 57.23 57.16 57.16 1.3K
12:20 57.16 57.16 56.98 56.98 1.7K
12:21 56.87 56.87 56.87 56.87 0.9K
12:22 56.84 56.98 56.84 56.98 3.5K
12:23 57.02 57.02 57.02 57.02 1.7K
12:24 57.09 57.16 57.07 57.16 0.9K
12:25 57.04 57.04 56.94 56.94 1.6K
12:26 56.90 56.90 56.90 56.90 0.5K
12:27 56.90 56.90 56.90 56.90 1.4K
12:28 56.91 56.91 56.91 56.91 0.2K
12:29 56.87 56.87 56.87 56.87 1.2K
12:30 56.83 56.96 56.83 56.96 3.0K
12:31 56.90 56.90 56.90 56.90 0.8K
12:32 56.89 56.90 56.89 56.90 0.5K
12:33 56.80 56.94 56.80 56.94 1.3K
12:34 56.94 56.96 56.88 56.94 9.6K
12:35 56.88 57.06 56.87 57.06 2.9K
12:36 57.08 57.08 56.95 56.95 2.0K
12:37 57.11 57.11 57.11 57.11 1.8K
12:38 57.19 57.26 57.11 57.26 2.1K
12:39 57.28 57.30 57.28 57.30 2.2K
12:40 57.39 57.43 57.35 57.43 1.4K
12:41 57.43 57.49 57.43 57.49 0.5K
12:42 57.43 57.53 57.37 57.53 2.1K
12:43 57.49 57.56 57.49 57.52 3.1K
12:44 57.55 57.60 57.50 57.50 1.2K
12:45 57.52 57.64 57.52 57.64 2.0K
12:46 57.58 57.65 57.58 57.60 1.1K
12:47 57.57 57.57 57.45 57.47 6.5K
12:48 57.37 57.37 57.37 57.37 0.8K
12:49 57.34 57.44 57.34 57.44 1.8K
12:50 57.35 57.35 57.35 57.35 0.7K
12:51 57.30 57.30 57.28 57.28 0.9K
12:52 57.25 57.29 57.25 57.29 1.5K
12:53 57.29 57.38 57.29 57.33 3.1K
12:54 57.34 57.34 57.34 57.34 0.6K
12:55 57.26 57.37 57.26 57.37 0.6K
12:56 57.26 57.26 57.26 57.26 0.1K
12:57 57.30 57.30 57.29 57.29 0.5K
12:58 57.29 57.29 57.29 57.29 1.0K
12:59 57.39 57.39 57.19 57.19 0.4K
13:00 57.29 57.29 57.29 57.29 2.0K
13:02 57.39 57.47 57.39 57.47 2.0K
13:03 57.48 57.61 57.48 57.55 2.1K
13:04 57.55 57.55 57.48 57.48 0.3K
13:05 57.68 57.68 57.68 57.68 1.7K
13:06 57.52 57.56 57.52 57.56 1.2K
13:07 57.68 57.68 57.61 57.61 1.3K
13:09 57.61 57.70 57.61 57.70 1.2K
13:10 57.75 57.75 57.75 57.75 0.9K
13:11 57.64 57.84 57.64 57.84 1.8K
13:12 57.83 57.84 57.83 57.84 0.9K
13:13 57.80 57.87 57.80 57.87 2.2K
13:14 57.97 58.00 57.94 57.94 1.2K
13:15 57.94 57.94 57.94 57.94 0.5K
13:16 57.95 57.99 57.95 57.99 0.6K
13:17 58.00 58.00 58.00 58.00 1.1K
13:18 58.02 58.03 58.02 58.02 0.7K
13:19 58.03 58.03 58.03 58.03 0.1K
13:20 58.02 58.03 58.00 58.02 3.1K
13:21 58.02 58.06 58.02 58.06 4.5K
13:22 58.10 58.20 58.10 58.18 3.0K
13:23 58.20 58.20 58.20 58.20 0.2K
13:24 58.22 58.31 58.22 58.31 1.2K
13:25 58.25 58.26 58.25 58.26 1.2K
13:26 58.26 58.26 58.26 58.26 0.3K
13:27 58.26 58.31 58.26 58.31 0.8K
13:29 58.36 58.39 58.36 58.39 1.2K
13:30 58.41 58.41 58.39 58.39 0.9K
13:31 58.35 58.35 58.34 58.34 1.1K
13:32 58.36 58.36 58.36 58.36 0.9K
13:33 58.40 58.43 58.39 58.41 5.5K
13:34 58.61 58.61 58.56 58.56 2.6K
13:36 58.51 58.51 58.50 58.50 1.2K
13:37 58.65 58.65 58.65 58.65 1.2K
13:38 58.64 58.64 58.64 58.64 0.8K
13:39 58.64 58.64 58.60 58.60 0.3K
13:40 58.61 58.61 58.61 58.61 2.4K
13:41 58.62 58.69 58.62 58.69 1.1K
13:42 58.70 58.70 58.66 58.68 1.0K
13:44 58.66 58.66 58.66 58.66 0.6K
13:46 58.58 58.58 58.58 58.58 0.5K
13:47 58.66 58.66 58.58 58.61 1.8K
13:48 58.61 58.66 58.61 58.63 2.3K
13:49 58.66 58.66 58.66 58.66 2.2K
13:50 58.67 58.67 58.67 58.67 0.8K
13:51 58.62 58.69 58.62 58.69 2.1K
13:52 58.69 58.75 58.69 58.75 4.2K
13:53 58.70 58.74 58.70 58.74 1.3K
13:54 58.75 58.75 58.75 58.75 0.5K
13:55 58.72 58.72 58.72 58.72 0.1K
13:56 58.74 58.80 58.74 58.79 4.3K
13:57 58.79 58.86 58.79 58.86 1.8K
13:58 58.87 58.87 58.79 58.79 1.9K
13:59 58.69 58.78 58.69 58.78 4.1K
14:00 58.74 58.74 58.65 58.65 2.2K
14:01 58.66 58.66 58.66 58.66 1.1K
14:02 58.73 58.73 58.73 58.73 0.6K
14:03 58.71 58.71 58.63 58.63 3.3K
14:05 58.51 58.51 58.44 58.49 3.1K
14:07 58.51 58.55 58.51 58.55 0.5K
14:08 58.36 58.36 58.36 58.36 2.5K
14:09 58.48 58.48 58.48 58.48 3.4K
14:11 58.48 58.48 58.48 58.48 0.5K
14:12 58.54 58.54 58.54 58.54 2.4K
14:14 58.53 58.53 58.53 58.53 0.7K
14:15 58.54 58.54 58.54 58.54 0.5K
14:16 58.54 58.54 58.54 58.54 0.5K
14:18 58.48 58.48 58.40 58.40 2.5K
14:19 58.44 58.47 58.44 58.46 3.3K
14:20 58.51 58.51 58.51 58.51 0.2K
14:21 58.42 58.42 58.42 58.42 0.6K
14:22 58.47 58.47 58.47 58.47 1.9K
14:23 58.55 58.55 58.55 58.55 1.2K
14:24 58.65 58.65 58.65 58.65 1.3K
14:25 58.70 58.72 58.70 58.71 2.0K
14:26 58.75 58.75 58.72 58.72 1.2K
14:27 58.73 58.80 58.73 58.75 2.0K
14:28 58.75 58.75 58.75 58.75 1.4K
14:30 58.73 58.84 58.73 58.84 4.2K
14:31 58.87 58.89 58.87 58.89 1.6K
14:32 58.96 59.03 58.96 59.03 0.7K
14:33 59.00 59.02 58.96 58.96 1.0K
14:34 58.99 58.99 58.94 58.95 1.6K
14:36 58.90 58.90 58.90 58.90 0.4K
14:37 58.86 58.86 58.80 58.80 1.6K
14:38 58.79 58.83 58.73 58.83 1.9K
14:39 58.83 58.86 58.74 58.74 0.7K
14:40 58.73 58.85 58.73 58.85 0.9K
14:41 58.85 58.85 58.85 58.85 0.5K
14:42 58.85 58.85 58.85 58.85 1.0K
14:43 58.86 58.91 58.76 58.76 1.2K
14:44 58.91 58.91 58.91 58.91 0.7K
14:45 58.93 58.93 58.93 58.93 1.8K
14:46 58.92 59.01 58.92 58.93 1.0K
14:47 58.93 58.93 58.93 58.93 0.3K
14:48 58.95 58.95 58.95 58.95 1.5K
14:49 58.93 59.03 58.93 58.97 3.0K
14:50 58.89 58.89 58.82 58.82 1.4K
14:51 58.81 58.95 58.81 58.95 5.3K
14:52 58.94 58.94 58.94 58.94 0.3K
14:53 58.98 58.98 58.89 58.89 2.0K
14:54 59.00 59.02 59.00 59.02 2.4K
14:55 58.98 59.03 58.98 59.03 1.6K
14:56 58.99 58.99 58.99 58.99 0.3K
14:57 58.99 58.99 58.99 58.99 0.1K
14:58 58.97 59.03 58.97 59.01 2.7K
14:59 59.01 59.01 58.96 58.96 1.1K
15:00 58.96 58.98 58.93 58.98 2.3K
15:01 59.01 59.23 59.01 59.23 13.2K
15:02 59.24 59.27 59.24 59.27 2.2K
15:03 59.27 59.27 59.19 59.24 1.2K
15:04 59.29 59.29 59.23 59.23 2.6K
15:05 59.24 59.24 59.21 59.21 1.4K
15:06 59.21 59.29 59.21 59.29 1.6K
15:07 59.24 59.24 59.22 59.22 1.4K
15:08 59.22 59.22 59.19 59.19 1.3K
15:09 59.23 59.24 59.23 59.24 2.1K
15:10 59.25 59.29 59.25 59.29 0.5K
15:11 59.28 59.29 59.12 59.12 4.3K
15:12 59.12 59.12 59.04 59.04 0.7K
15:13 59.09 59.09 59.07 59.07 1.0K
15:14 59.10 59.10 59.10 59.10 1.0K
15:15 59.04 59.10 59.04 59.10 1.4K
15:16 59.11 59.11 59.06 59.06 1.1K
15:17 59.11 59.11 59.11 59.11 0.7K
15:18 59.15 59.15 59.15 59.15 0.7K
15:19 59.07 59.19 59.07 59.19 6.8K
15:20 59.19 59.19 59.09 59.09 3.4K
15:21 59.07 59.16 59.07 59.16 3.6K
15:22 59.21 59.21 59.18 59.18 1.8K
15:23 59.25 59.28 59.25 59.28 1.3K
15:24 59.25 59.25 59.25 59.25 0.6K
15:25 59.26 59.30 59.25 59.26 1.9K
15:26 59.26 59.26 59.26 59.26 0.5K
15:27 59.29 59.32 59.27 59.32 3.3K
15:28 59.34 59.41 59.34 59.37 3.0K
15:29 59.38 59.38 59.38 59.38 0.4K
15:30 59.33 59.40 59.31 59.40 5.9K
15:31 59.36 59.37 59.31 59.37 5.7K
15:32 59.35 59.41 59.32 59.32 4.9K
15:33 59.38 59.39 59.33 59.33 1.3K
15:34 59.33 59.39 59.33 59.39 0.9K
15:35 59.33 59.37 59.33 59.37 2.3K
15:36 59.40 59.53 59.40 59.53 11.0K
15:37 59.53 59.53 59.47 59.51 4.9K
15:38 59.51 59.51 59.44 59.44 2.8K
15:39 59.44 59.46 59.39 59.39 1.8K
15:40 59.39 59.47 59.37 59.43 3.7K
15:41 59.43 59.43 59.39 59.39 1.8K
15:42 59.43 59.58 59.43 59.58 4.6K
15:43 59.55 59.55 59.49 59.50 3.5K
15:44 59.50 59.52 59.50 59.50 3.7K
15:45 59.60 59.62 59.55 59.62 4.7K
15:46 59.54 59.61 59.54 59.61 3.5K
15:47 59.57 59.59 59.52 59.57 4.3K
15:48 59.59 59.59 59.57 59.59 1.2K
15:49 59.59 59.59 59.55 59.55 7.1K
15:50 59.40 59.47 59.40 59.44 7.2K
15:51 59.48 59.48 59.39 59.46 15.3K
15:52 59.48 59.58 59.47 59.58 5.6K
15:53 59.52 59.62 59.52 59.62 9.4K
15:54 59.58 59.59 59.49 59.50 12.2K
15:55 59.45 59.62 59.45 59.54 16.8K
15:56 59.59 59.59 59.49 59.58 17.4K
15:57 59.61 59.64 59.60 59.61 20.0K
15:58 59.60 59.84 59.60 59.81 60.8K
15:59 59.89 59.92 59.80 59.86 194.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据