CB乡村店

CBRL
🏛️ 美国 →
44.05
最后更新: 2025-09-30
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 68.12 69.39 68.12 68.70 25.3K
09:31 69.39 69.39 69.39 69.39 0.2K
09:32 69.96 70.07 69.75 70.07 35.5K
09:33 69.74 70.05 69.74 69.80 31.6K
09:34 70.02 70.65 70.02 70.42 38.3K
09:35 70.42 70.74 70.41 70.41 9.0K
09:36 70.47 70.47 70.06 70.06 3.1K
09:37 70.06 70.46 70.06 70.22 13.8K
09:38 70.22 70.33 70.08 70.08 2.6K
09:39 70.10 70.10 70.10 70.10 0.1K
09:40 70.11 70.11 69.89 69.89 6.8K
09:42 69.77 69.89 69.61 69.89 5.1K
09:43 69.85 69.85 69.47 69.47 3.0K
09:45 69.69 69.92 69.69 69.92 28.9K
09:46 69.92 69.92 69.92 69.92 12.0K
09:47 69.65 69.90 69.65 69.81 4.1K
09:48 69.80 70.01 69.80 70.01 5.3K
09:49 69.80 70.19 69.80 70.19 20.2K
09:50 70.29 70.29 70.29 70.29 3.3K
09:51 70.30 70.61 70.30 70.61 34.9K
09:52 70.62 70.74 70.62 70.63 5.5K
09:53 70.72 70.72 70.48 70.48 4.3K
09:54 70.45 70.45 70.45 70.45 0.2K
09:57 70.29 70.29 70.01 70.21 3.3K
09:58 70.29 70.42 70.29 70.42 8.5K
09:59 70.25 70.25 70.16 70.16 6.2K
10:00 69.99 69.99 69.99 69.99 0.7K
10:01 70.09 70.09 70.09 70.08 1.2K
10:02 70.09 70.22 70.09 70.22 4.3K
10:03 70.02 70.13 69.99 70.12 5.2K
10:04 70.12 70.12 70.12 70.12 2.1K
10:05 70.11 70.11 70.11 70.11 8.7K
10:06 70.15 70.15 70.07 70.07 1.3K
10:07 70.07 70.07 70.07 70.07 0.4K
10:08 70.17 70.20 70.06 70.10 17.7K
10:09 70.04 70.10 70.04 70.10 1.1K
10:10 70.10 70.10 70.03 70.03 72.6K
10:11 70.28 70.40 70.27 70.27 5.7K
10:12 70.30 70.36 70.30 70.35 13.4K
10:13 70.44 70.45 70.44 70.45 0.4K
10:14 70.63 70.83 70.62 70.83 5.5K
10:15 70.85 70.85 70.69 70.80 8.5K
10:16 70.80 70.80 70.76 70.76 22.0K
10:17 70.76 70.82 70.75 70.78 4.4K
10:18 70.78 70.91 70.78 70.91 7.6K
10:19 70.90 70.93 70.86 70.86 1.8K
10:20 70.83 70.90 70.79 70.83 8.2K
10:21 70.80 70.80 70.61 70.70 6.7K
10:22 70.75 70.75 70.75 70.75 0.3K
10:23 70.62 70.66 70.61 70.65 2.7K
10:24 70.69 70.69 70.57 70.57 5.2K
10:25 70.62 70.88 70.62 70.84 21.4K
10:26 70.84 71.10 70.84 71.10 21.4K
10:27 71.29 71.29 71.19 71.19 1.7K
10:28 71.29 71.29 71.21 71.25 6.8K
10:29 71.26 71.30 71.15 71.25 4.2K
10:30 71.31 71.45 71.31 71.42 8.8K
10:31 71.44 71.44 71.37 71.36 3.1K
10:32 71.31 71.34 71.29 71.34 2.2K
10:33 71.27 71.27 71.22 71.22 1.6K
10:34 71.20 71.22 71.13 71.13 7.2K
10:35 71.18 71.21 71.16 71.16 8.2K
10:36 71.20 71.23 71.13 71.19 15.9K
10:37 71.19 71.19 70.93 70.93 7.3K
10:38 71.03 71.11 71.03 71.11 7.8K
10:39 71.10 71.16 71.10 71.16 2.7K
10:40 71.12 71.24 71.07 71.23 11.6K
10:41 71.23 71.23 71.13 71.13 3.6K
10:42 71.01 71.01 71.01 71.01 0.7K
10:43 70.97 70.97 70.97 70.97 0.8K
10:44 70.83 70.83 70.83 70.83 1.5K
10:45 70.76 70.76 70.76 70.76 2.0K
10:46 70.66 70.66 70.51 70.51 3.1K
10:47 70.60 70.60 70.38 70.50 2.3K
10:48 70.38 70.63 70.33 70.63 31.9K
10:49 70.69 70.69 70.64 70.64 2.6K
10:50 70.64 70.64 70.63 70.63 1.2K
10:51 70.63 70.63 70.63 70.63 0.6K
10:52 70.64 70.65 70.64 70.65 4.5K
10:53 70.65 70.65 70.65 70.65 0.5K
10:54 70.65 70.75 70.65 70.75 0.8K
10:55 70.50 70.50 70.50 70.50 1.7K
10:56 70.56 70.56 70.56 70.56 2.0K
10:57 70.45 70.45 70.45 70.45 0.6K
10:58 70.50 70.50 70.44 70.44 1.4K
11:00 70.40 70.40 70.40 70.40 0.5K
11:01 70.46 70.78 70.46 70.71 32.2K
11:02 70.71 70.82 70.57 70.57 21.7K
11:03 70.56 70.56 70.43 70.43 4.6K
11:04 70.50 70.55 70.39 70.39 6.5K
11:05 70.47 70.47 70.47 70.47 1.5K
11:07 70.65 70.65 70.65 70.65 0.7K
11:08 70.65 70.65 70.45 70.45 5.6K
11:09 70.50 70.51 70.39 70.39 9.7K
11:10 70.39 70.39 70.32 70.32 1.3K
11:11 70.37 70.53 70.37 70.53 2.8K
11:12 70.53 70.80 70.53 70.80 42.9K
11:13 70.82 70.89 70.78 70.84 4.5K
11:14 70.84 70.84 70.78 70.78 1.4K
11:16 70.73 70.73 70.73 70.73 2.4K
11:17 70.63 70.63 70.63 70.63 0.2K
11:18 70.63 70.65 70.63 70.65 1.4K
11:19 70.65 70.65 70.65 70.65 0.6K
11:20 70.65 70.65 70.65 70.65 0.2K
11:21 70.65 70.65 70.63 70.63 2.0K
11:22 70.57 70.57 70.57 70.57 1.3K
11:23 70.57 70.57 70.57 70.57 1.6K
11:25 70.53 70.53 70.43 70.43 2.4K
11:27 70.45 70.45 70.45 70.45 14.0K
11:28 70.50 70.50 70.49 70.49 1.3K
11:29 70.53 70.53 70.45 70.51 2.6K
11:30 70.51 70.55 70.51 70.55 17.5K
11:31 70.55 70.55 70.53 70.53 1.1K
11:32 70.48 70.48 70.43 70.43 4.2K
11:33 70.43 70.77 70.43 70.63 12.1K
11:34 70.65 70.65 70.65 70.65 5.7K
11:36 70.75 70.75 70.75 70.75 0.1K
11:37 70.84 70.84 70.61 70.61 0.9K
11:38 70.74 70.74 70.74 70.74 1.3K
11:39 70.68 70.68 70.68 70.68 5.0K
11:41 70.68 70.68 70.64 70.64 0.7K
11:42 70.71 70.74 70.71 70.74 0.8K
11:43 70.68 70.68 70.68 70.68 0.5K
11:44 70.74 70.74 70.74 70.74 0.9K
11:45 70.74 70.78 70.65 70.65 1.3K
11:46 70.65 70.65 70.65 70.65 1.6K
11:47 70.59 70.60 70.52 70.60 2.2K
11:48 70.58 70.58 70.58 70.58 0.2K
11:50 70.60 70.60 70.54 70.58 2.1K
11:51 70.54 70.66 70.54 70.66 3.8K
11:54 70.63 70.63 70.60 70.60 3.9K
11:55 70.62 70.64 70.62 70.64 3.0K
11:56 70.65 70.75 70.63 70.74 23.5K
11:57 70.67 70.67 70.63 70.65 0.9K
11:58 70.66 70.98 70.66 70.95 17.0K
11:59 71.03 71.03 71.03 71.03 0.3K
12:00 70.97 70.97 70.96 70.96 1.7K
12:01 70.96 70.96 70.96 70.96 0.8K
12:02 70.84 70.84 70.84 70.84 1.4K
12:03 70.87 70.87 70.87 70.86 2.8K
12:04 70.89 70.91 70.88 70.88 4.5K
12:05 70.94 70.94 70.89 70.89 0.8K
12:06 70.91 70.97 70.91 70.97 8.5K
12:07 70.94 70.95 70.86 70.86 18.3K
12:08 70.86 70.86 70.83 70.83 0.8K
12:09 70.85 70.85 70.85 70.85 0.3K
12:10 70.71 70.71 70.68 70.68 2.0K
12:11 70.59 70.60 70.53 70.60 10.5K
12:12 70.64 70.64 70.64 70.64 0.6K
12:13 70.64 70.64 70.60 70.60 1.8K
12:15 70.70 70.70 70.70 70.70 1.1K
12:16 70.69 70.73 70.69 70.73 1.2K
12:17 70.76 70.76 70.76 70.76 26.9K
12:18 70.75 70.79 70.75 70.75 1.7K
12:19 70.76 70.86 70.76 70.83 1.7K
12:20 70.88 70.88 70.88 70.88 0.4K
12:21 70.87 70.95 70.87 70.95 0.8K
12:22 71.05 71.08 71.05 71.08 0.5K
12:23 71.05 71.05 70.95 70.95 2.1K
12:24 70.86 70.86 70.86 70.86 6.4K
12:25 70.93 70.94 70.93 70.94 0.8K
12:26 71.03 71.03 70.98 70.98 1.2K
12:27 71.03 71.03 71.03 71.03 1.0K
12:29 70.99 71.01 70.99 71.01 1.2K
12:30 71.00 71.00 70.92 70.92 1.7K
12:33 70.91 70.91 70.91 70.91 0.4K
12:35 70.98 71.00 70.98 71.00 3.9K
12:37 71.02 71.02 71.02 71.02 14.8K
12:38 71.01 71.01 71.01 71.01 2.2K
12:40 70.97 70.97 70.93 70.93 1.6K
12:43 71.00 71.00 71.00 71.00 2.5K
12:44 71.01 71.01 71.00 71.00 3.6K
12:45 71.01 71.01 70.96 70.96 0.8K
12:46 71.04 71.04 71.01 71.01 0.7K
12:47 70.96 70.96 70.96 70.96 1.4K
12:48 70.92 70.92 70.90 70.90 1.4K
12:52 70.83 70.84 70.83 70.84 3.2K
12:53 70.83 70.84 70.82 70.82 1.3K
12:55 70.81 70.81 70.80 70.81 0.4K
12:56 70.84 70.95 70.84 70.92 4.5K
12:57 71.13 71.15 71.13 71.15 21.7K
12:58 71.15 71.15 71.15 71.15 0.2K
12:59 71.16 71.30 71.16 71.30 0.3K
13:00 71.02 71.02 71.02 71.02 1.1K
13:01 70.83 70.83 70.83 70.83 0.4K
13:02 70.79 70.79 70.79 70.79 0.3K
13:03 70.91 70.91 70.91 70.91 0.8K
13:04 70.99 70.99 70.99 70.99 0.3K
13:05 70.95 70.95 70.95 70.95 0.2K
13:06 70.96 70.96 70.93 70.93 1.4K
13:07 70.88 70.88 70.88 70.88 0.5K
13:08 70.86 70.86 70.86 70.86 0.2K
13:09 70.99 70.99 70.99 70.99 0.5K
13:10 70.85 70.85 70.85 70.85 1.6K
13:11 70.79 70.79 70.79 70.79 0.5K
13:12 70.88 70.88 70.88 70.88 0.3K
13:15 70.78 70.78 70.78 70.78 1.0K
13:16 70.90 70.90 70.90 70.90 3.0K
13:17 70.86 70.86 70.86 70.86 0.9K
13:18 70.79 70.79 70.79 70.79 1.6K
13:21 70.71 70.71 70.68 70.68 0.6K
13:22 70.79 70.79 70.79 70.79 0.5K
13:23 70.76 70.76 70.76 70.76 0.2K
13:24 70.83 70.84 70.83 70.84 2.9K
13:25 70.79 70.82 70.79 70.82 0.4K
13:26 70.88 70.88 70.88 70.88 0.5K
13:27 70.83 70.83 70.83 70.83 0.2K
13:28 70.91 70.91 70.91 70.91 25.7K
13:30 70.89 70.89 70.89 70.89 0.1K
13:31 70.90 70.90 70.90 70.90 0.2K
13:33 70.91 70.91 70.90 70.90 1.7K
13:34 70.87 70.87 70.84 70.84 2.0K
13:36 70.89 70.89 70.89 70.89 0.4K
13:37 70.89 70.89 70.89 70.89 0.4K
13:38 70.80 70.80 70.80 70.80 1.5K
13:39 70.80 70.80 70.80 70.80 0.8K
13:40 70.82 70.83 70.82 70.83 0.9K
13:41 70.83 70.83 70.83 70.83 0.2K
13:42 70.85 70.85 70.85 70.85 1.9K
13:44 70.88 70.88 70.88 70.88 0.4K
13:45 70.93 70.93 70.92 70.92 1.0K
13:46 70.88 70.88 70.88 70.88 0.4K
13:47 70.88 71.04 70.88 71.04 24.0K
13:48 71.13 71.23 71.07 71.07 1.9K
13:49 71.09 71.09 71.00 71.00 2.4K
13:50 70.95 70.95 70.95 70.95 13.4K
13:51 70.96 70.96 70.72 70.72 1.3K
13:53 70.88 70.88 70.88 70.88 0.7K
13:54 70.90 70.90 70.78 70.78 2.0K
13:57 70.68 70.68 70.66 70.66 1.6K
13:58 70.65 70.65 70.65 70.65 0.2K
13:59 70.69 70.69 70.54 70.54 0.8K
14:01 70.66 70.67 70.64 70.64 0.6K
14:02 70.64 70.69 70.64 70.69 1.2K
14:03 70.70 70.80 70.70 70.80 1.8K
14:04 70.81 70.81 70.81 70.81 0.4K
14:06 70.81 70.81 70.81 70.81 0.7K
14:09 70.91 70.91 70.91 70.91 1.0K
14:10 70.82 70.86 70.82 70.86 0.6K
14:11 70.79 70.88 70.79 70.88 0.9K
14:12 70.82 70.82 70.82 70.82 0.5K
14:13 70.81 70.81 70.81 70.81 0.2K
14:14 70.81 70.81 70.81 70.81 1.1K
14:15 70.79 70.79 70.79 70.79 1.3K
14:16 71.00 71.00 71.00 71.00 3.1K
14:17 71.04 71.04 71.04 71.04 0.5K
14:18 71.10 71.10 71.10 71.10 1.5K
14:19 71.13 71.13 71.13 71.13 1.2K
14:20 71.12 71.12 71.12 71.12 0.7K
14:21 71.18 71.18 71.18 71.18 0.4K
14:22 71.09 71.10 71.09 71.10 2.4K
14:23 71.11 71.11 71.11 71.11 0.6K
14:24 71.14 71.37 71.13 71.37 6.0K
14:26 71.34 71.34 71.34 71.34 0.4K
14:27 71.39 71.39 71.39 71.39 0.1K
14:28 71.36 71.36 71.36 71.36 0.5K
14:30 71.39 71.40 71.35 71.36 1.7K
14:31 71.40 71.40 71.38 71.38 1.7K
14:32 71.42 71.42 71.42 71.42 0.6K
14:33 71.36 71.36 71.34 71.34 1.5K
14:34 71.29 71.29 71.29 71.29 1.9K
14:35 71.30 71.30 71.30 71.30 0.5K
14:36 71.27 71.27 71.27 71.27 0.5K
14:37 71.29 71.29 71.29 71.29 0.1K
14:38 71.22 71.22 71.22 71.22 1.2K
14:40 71.22 71.31 71.22 71.31 2.4K
14:42 71.38 71.38 71.38 71.38 0.9K
14:43 71.34 71.34 71.34 71.34 1.7K
14:44 71.27 71.27 71.25 71.25 1.8K
14:45 71.09 71.23 71.09 71.22 0.5K
14:47 71.24 71.24 71.24 71.24 0.1K
14:48 71.24 71.24 71.24 71.24 0.2K
14:49 71.25 71.34 71.25 71.34 2.7K
14:51 71.40 71.40 71.40 71.40 0.2K
14:52 71.25 71.25 71.25 71.25 0.8K
14:53 71.31 71.31 71.31 71.31 0.3K
14:54 71.19 71.19 71.19 71.19 0.5K
14:56 71.29 71.29 71.29 71.29 0.6K
14:57 71.34 71.39 71.34 71.39 2.5K
14:58 71.41 71.41 71.35 71.35 0.3K
14:59 71.35 71.35 71.35 71.35 17.0K
15:02 71.19 71.19 71.19 71.19 2.7K
15:06 71.25 71.34 71.25 71.34 2.9K
15:07 71.34 71.34 71.34 71.34 0.5K
15:08 71.29 71.41 71.29 71.41 1.2K
15:11 71.43 71.60 71.43 71.60 6.2K
15:12 71.65 71.65 71.58 71.58 6.6K
15:13 71.56 71.57 71.56 71.57 0.7K
15:14 71.57 71.57 71.49 71.57 1.0K
15:15 71.60 71.60 71.60 71.60 1.1K
15:16 71.59 71.59 71.53 71.53 1.0K
15:17 71.50 71.50 71.47 71.50 2.3K
15:18 71.44 71.60 71.44 71.60 2.7K
15:19 71.60 71.60 71.55 71.55 0.9K
15:20 71.45 71.45 71.45 71.45 3.9K
15:23 71.37 71.38 71.37 71.38 2.0K
15:24 71.38 71.38 71.38 71.38 0.3K
15:25 71.44 71.46 71.44 71.46 2.4K
15:27 71.52 71.52 71.52 71.52 0.3K
15:28 71.46 71.46 71.46 71.46 1.4K
15:29 71.60 71.66 71.60 71.60 1.4K
15:30 71.68 71.80 71.68 71.80 3.1K
15:31 71.86 71.86 71.86 71.86 1.7K
15:32 71.87 71.88 71.83 71.88 1.5K
15:33 71.87 71.88 71.85 71.85 2.8K
15:34 71.90 71.90 71.87 71.87 1.5K
15:35 71.87 71.87 71.82 71.82 3.8K
15:37 71.69 71.76 71.69 71.76 5.4K
15:38 71.75 71.75 71.75 71.75 1.2K
15:39 71.70 71.80 71.70 71.80 1.7K
15:40 71.79 71.79 71.79 71.79 0.6K
15:41 71.88 71.90 71.83 71.83 5.4K
15:42 71.81 71.81 71.81 71.81 0.8K
15:43 71.87 71.87 71.83 71.83 3.1K
15:45 71.82 71.82 71.82 71.82 2.0K
15:46 71.82 71.83 71.82 71.83 1.1K
15:47 71.85 71.86 71.83 71.86 2.0K
15:48 71.87 71.87 71.74 71.74 7.5K
15:49 71.74 71.80 71.74 71.80 4.4K
15:50 71.85 71.87 71.85 71.87 1.2K
15:51 71.85 71.91 71.85 71.90 2.1K
15:52 71.90 71.90 71.82 71.84 6.7K
15:53 71.84 71.87 71.84 71.85 3.7K
15:54 71.86 71.86 71.86 71.86 1.5K
15:55 71.87 71.88 71.84 71.83 14.3K
15:56 71.83 71.88 71.83 71.87 10.2K
15:57 71.87 71.90 71.85 71.90 9.7K
15:58 71.91 71.93 71.90 71.93 15.3K
15:59 71.93 71.93 71.84 71.86 100.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据