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 57.36 57.36 57.31 57.31 5.2K
09:31 57.11 57.11 56.57 56.57 5.0K
09:34 56.57 56.57 56.57 56.57 0.3K
09:35 56.57 56.57 56.40 56.47 1.4K
09:36 56.44 56.77 56.12 56.37 3.0K
09:37 56.12 56.12 56.12 56.12 0.1K
09:38 56.36 56.36 56.08 56.08 3.1K
09:39 56.43 56.43 56.43 56.43 0.4K
09:40 56.20 56.20 56.20 56.20 0.1K
09:41 56.20 56.20 55.90 55.90 1.7K
09:43 56.00 56.02 55.86 55.86 2.3K
09:44 55.96 55.96 55.95 55.96 0.5K
09:45 55.79 55.86 55.77 55.86 4.3K
09:46 55.98 55.98 55.85 55.87 1.9K
09:47 55.81 55.98 55.81 55.98 2.2K
09:49 56.22 56.38 56.22 56.38 3.0K
09:50 56.38 56.38 56.38 56.38 0.6K
09:51 56.39 56.39 56.39 56.39 1.2K
09:53 56.49 56.60 56.49 56.60 4.3K
09:54 56.66 56.66 56.66 56.66 1.1K
09:55 56.58 56.58 56.51 56.51 3.4K
09:56 56.73 56.73 56.73 56.73 2.6K
09:58 56.73 56.73 56.73 56.73 1.0K
09:59 56.73 56.73 56.73 56.73 0.8K
10:00 56.74 56.74 56.74 56.74 1.3K
10:01 56.78 56.89 56.73 56.89 4.0K
10:02 56.73 56.73 56.73 56.73 2.2K
10:03 56.74 56.74 56.74 56.74 0.8K
10:05 57.00 57.00 57.00 57.00 4.0K
10:07 56.91 57.02 56.91 57.02 1.2K
10:08 56.81 56.95 56.81 56.95 3.7K
10:09 56.94 56.94 56.70 56.85 1.5K
10:10 56.85 56.86 56.85 56.85 1.1K
10:11 56.82 57.32 56.82 57.32 9.9K
10:12 57.32 57.32 57.32 57.32 0.2K
10:13 57.17 57.17 57.17 57.17 1.2K
10:14 57.31 57.31 57.31 57.31 0.3K
10:16 57.46 57.46 57.46 57.46 0.2K
10:17 57.13 57.45 57.13 57.45 0.7K
10:19 57.43 57.43 57.43 57.43 0.5K
10:20 57.29 57.29 57.29 57.29 0.5K
10:21 57.29 57.79 57.29 57.79 2.9K
10:23 57.78 57.81 57.14 57.81 33.4K
10:24 57.81 57.97 57.81 57.97 1.3K
10:25 57.97 57.97 57.94 57.95 0.5K
10:26 57.94 57.97 57.67 57.67 0.9K
10:27 58.19 58.19 58.12 58.12 5.7K
10:28 58.08 58.08 58.08 58.08 1.7K
10:30 58.03 58.20 58.03 58.20 2.2K
10:31 58.12 58.12 58.00 58.05 3.8K
10:32 57.91 57.91 57.90 57.90 2.3K
10:33 57.91 57.91 57.83 57.83 2.3K
10:34 57.70 57.73 57.67 57.67 2.1K
10:36 57.79 57.94 57.79 57.94 2.6K
10:37 58.01 58.01 58.01 58.01 0.5K
10:38 57.91 57.91 57.91 57.91 2.2K
10:39 58.04 58.04 58.04 58.04 1.3K
10:41 58.07 58.21 58.07 58.21 5.7K
10:42 58.16 58.16 58.16 58.16 1.6K
10:43 58.14 58.14 58.12 58.13 0.6K
10:44 57.91 57.91 57.91 57.91 3.1K
10:45 57.81 57.81 57.77 57.77 0.7K
10:47 57.85 57.89 57.85 57.89 1.0K
10:48 57.92 58.03 57.92 58.03 1.3K
10:49 58.18 58.18 58.18 58.18 0.5K
10:50 58.09 58.09 58.09 58.09 0.2K
10:51 57.98 57.98 57.98 57.98 0.3K
10:52 58.02 58.08 58.02 58.08 0.2K
10:53 58.08 58.08 58.08 58.08 0.4K
10:54 58.08 58.08 57.98 57.98 0.5K
10:55 58.05 58.05 58.05 58.05 0.6K
10:56 57.96 57.96 57.86 57.86 2.8K
10:57 57.86 57.86 57.84 57.86 2.7K
10:58 57.90 57.90 57.90 57.90 0.7K
10:59 57.87 57.87 57.87 57.87 0.2K
11:00 57.94 57.94 57.78 57.84 5.8K
11:02 57.72 57.84 57.72 57.84 3.4K
11:04 57.93 57.97 57.93 57.97 1.3K
11:05 57.79 57.79 57.79 57.79 0.5K
11:06 57.94 57.94 57.94 57.94 0.2K
11:08 58.08 58.08 57.80 57.93 0.7K
11:09 58.07 58.07 58.07 58.07 0.3K
11:10 57.94 57.94 57.94 57.94 0.2K
11:11 57.82 57.82 57.78 57.82 1.4K
11:12 57.83 57.83 57.75 57.75 0.6K
11:13 57.79 57.83 57.79 57.83 1.5K
11:16 57.84 57.93 57.84 57.93 0.2K
11:17 57.84 57.84 57.73 57.73 2.0K
11:18 57.76 57.79 57.76 57.79 0.8K
11:19 57.75 57.75 57.75 57.75 0.9K
11:22 57.74 57.74 57.70 57.70 2.1K
11:23 57.77 57.86 57.77 57.86 2.4K
11:24 57.74 57.74 57.74 57.74 0.5K
11:26 57.84 57.93 57.84 57.93 0.3K
11:28 57.82 57.90 57.82 57.90 0.4K
11:29 57.82 57.82 57.82 57.82 0.2K
11:30 57.66 57.66 57.65 57.65 2.7K
11:31 57.65 57.72 57.65 57.72 1.1K
11:32 57.73 57.73 57.73 57.73 0.4K
11:34 57.81 57.81 57.81 57.81 1.8K
11:35 57.79 57.79 57.79 57.79 0.1K
11:36 57.93 57.95 57.93 57.95 1.0K
11:37 57.87 57.87 57.87 57.87 0.7K
11:39 57.78 57.78 57.70 57.70 1.1K
11:40 57.70 57.70 57.61 57.61 3.1K
11:41 57.59 57.68 57.59 57.68 0.9K
11:42 57.58 57.58 57.58 57.58 1.5K
11:45 57.60 57.60 57.60 57.60 0.4K
11:47 57.57 57.57 57.57 57.57 0.7K
11:48 57.52 57.56 57.50 57.50 1.2K
11:49 57.65 57.65 57.65 57.65 4.1K
11:50 57.64 57.64 57.64 57.64 0.5K
11:51 57.64 57.77 57.64 57.77 2.8K
11:53 57.72 57.72 57.72 57.72 0.4K
11:54 57.73 57.73 57.73 57.73 0.6K
11:55 57.71 57.71 57.71 57.71 0.2K
11:56 57.77 57.77 57.71 57.71 1.0K
11:57 57.73 57.73 57.73 57.73 0.3K
11:59 57.65 57.65 57.65 57.65 3.8K
12:01 57.64 57.64 57.64 57.64 0.4K
12:02 57.57 57.60 57.56 57.60 0.5K
12:03 57.56 57.56 57.56 57.56 0.5K
12:04 57.63 57.63 57.63 57.63 1.1K
12:08 57.70 57.75 57.70 57.75 1.6K
12:09 57.75 57.75 57.75 57.75 0.3K
12:11 57.74 57.74 57.74 57.74 1.2K
12:14 57.70 57.70 57.69 57.69 1.0K
12:15 57.61 57.70 57.61 57.70 0.8K
12:16 57.82 57.82 57.82 57.82 1.4K
12:17 57.82 57.82 57.82 57.82 0.7K
12:18 57.84 57.84 57.84 57.84 0.2K
12:19 57.84 57.84 57.84 57.84 0.5K
12:21 57.83 57.83 57.83 57.83 0.5K
12:24 57.73 57.73 57.68 57.68 3.2K
12:25 57.72 57.72 57.68 57.68 0.3K
12:26 57.67 57.72 57.67 57.71 1.1K
12:27 57.65 57.65 57.65 57.65 2.1K
12:29 57.77 57.77 57.77 57.77 0.1K
12:30 57.77 57.77 57.77 57.77 0.5K
12:32 57.76 57.76 57.76 57.76 0.5K
12:34 57.73 57.79 57.73 57.73 0.9K
12:36 57.73 57.79 57.73 57.79 1.5K
12:38 57.79 57.79 57.73 57.73 0.5K
12:39 57.76 57.76 57.76 57.76 0.2K
12:40 57.76 57.76 57.76 57.76 1.0K
12:41 57.79 57.79 57.76 57.76 1.5K
12:44 57.73 57.73 57.71 57.71 1.1K
12:45 57.69 57.69 57.69 57.69 0.4K
12:46 57.76 57.76 57.76 57.76 0.8K
12:47 57.76 57.76 57.76 57.76 0.3K
12:49 57.73 57.73 57.73 57.73 0.9K
12:50 57.75 57.75 57.75 57.75 0.8K
12:51 57.70 57.70 57.67 57.67 2.7K
12:52 57.74 57.74 57.74 57.74 4.0K
12:53 57.79 57.79 57.79 57.79 0.8K
12:54 57.78 57.78 57.78 57.78 0.3K
12:55 57.78 57.83 57.78 57.83 1.3K
12:56 57.83 57.83 57.82 57.82 3.2K
12:59 57.83 57.83 57.83 57.83 1.0K
13:00 57.86 57.86 57.79 57.82 1.9K
13:01 57.75 57.76 57.75 57.76 5.5K
13:02 57.69 57.69 57.69 57.69 0.3K
13:03 57.76 57.76 57.76 57.76 2.5K
13:04 57.84 57.84 57.84 57.84 1.0K
13:05 57.77 57.77 57.77 57.77 1.1K
13:07 57.72 57.73 57.70 57.73 1.5K
13:09 57.69 57.77 57.69 57.77 1.2K
13:11 57.77 57.77 57.77 57.77 1.1K
13:12 57.85 57.85 57.85 57.85 0.6K
13:13 57.91 57.91 57.91 57.91 0.9K
13:14 57.97 57.97 57.97 57.97 0.3K
13:15 57.90 57.90 57.90 57.90 0.2K
13:16 57.85 57.85 57.82 57.82 2.5K
13:17 57.77 57.77 57.69 57.69 1.4K
13:18 57.67 57.72 57.67 57.72 2.7K
13:24 57.82 57.82 57.76 57.76 0.5K
13:25 57.76 57.76 57.76 57.76 0.2K
13:26 57.81 57.81 57.81 57.81 0.7K
13:29 57.81 57.81 57.81 57.81 0.3K
13:30 57.75 57.75 57.75 57.75 0.2K
13:31 57.89 57.92 57.89 57.92 1.8K
13:32 57.91 57.91 57.91 57.91 0.2K
13:33 57.89 57.89 57.89 57.89 0.3K
13:34 57.85 57.90 57.85 57.90 3.5K
13:35 57.91 57.91 57.91 57.91 0.4K
13:36 57.86 57.86 57.85 57.85 2.2K
13:37 57.91 57.91 57.91 57.91 4.7K
13:38 58.00 58.00 58.00 58.00 0.5K
13:39 58.02 58.02 58.02 58.02 0.3K
13:42 58.01 58.01 58.01 58.01 0.4K
13:43 58.02 58.02 58.02 58.02 0.3K
13:44 58.07 58.07 58.07 58.07 0.4K
13:45 58.02 58.02 58.02 58.02 0.3K
13:46 58.04 58.04 58.04 58.04 0.3K
13:48 57.99 57.99 57.99 57.99 0.1K
13:49 58.03 58.03 57.78 57.80 11.4K
13:50 57.78 57.78 57.71 57.71 11.0K
13:53 57.69 57.69 57.69 57.69 0.5K
13:54 57.67 57.67 57.64 57.66 3.1K
13:55 57.71 57.71 57.71 57.71 1.4K
13:59 57.72 57.72 57.72 57.72 0.5K
14:00 57.72 57.72 57.72 57.72 0.4K
14:01 57.71 57.77 57.71 57.77 1.0K
14:02 57.65 57.73 57.65 57.73 3.3K
14:03 57.70 57.70 57.70 57.70 0.8K
14:05 57.72 57.72 57.72 57.72 0.4K
14:06 57.72 57.72 57.68 57.68 0.8K
14:07 57.72 57.75 57.72 57.75 1.4K
14:08 57.76 57.76 57.76 57.76 0.2K
14:09 57.70 57.75 57.65 57.68 5.0K
14:10 57.68 57.68 57.67 57.67 0.5K
14:11 57.60 57.60 57.56 57.56 4.2K
14:12 57.49 57.57 57.49 57.57 5.3K
14:14 57.53 57.58 57.53 57.58 1.1K
14:15 57.58 57.58 57.58 57.58 0.3K
14:16 57.58 57.58 57.58 57.58 0.5K
14:17 57.56 57.56 57.56 57.56 3.0K
14:21 57.63 57.63 57.63 57.63 1.3K
14:22 57.64 57.64 57.64 57.64 1.9K
14:23 57.59 57.59 57.59 57.59 0.1K
14:24 57.64 57.64 57.60 57.60 0.8K
14:25 57.57 57.57 57.53 57.53 4.0K
14:26 57.50 57.56 57.50 57.56 3.3K
14:30 57.61 57.75 57.61 57.75 3.5K
14:35 57.72 57.72 57.72 57.72 1.3K
14:37 57.75 57.76 57.75 57.76 1.2K
14:39 57.83 57.86 57.83 57.86 1.0K
14:41 57.84 57.84 57.84 57.84 2.1K
14:42 57.85 57.85 57.85 57.85 0.4K
14:43 57.88 57.88 57.88 57.88 1.0K
14:44 57.93 57.93 57.93 57.93 0.9K
14:45 57.96 57.96 57.96 57.96 0.1K
14:46 57.95 57.95 57.95 57.95 0.6K
14:47 58.00 58.00 58.00 58.00 0.8K
14:48 57.96 57.96 57.96 57.96 2.1K
14:52 57.93 57.93 57.84 57.84 5.2K
14:53 57.82 57.82 57.82 57.82 1.1K
14:54 57.78 57.78 57.78 57.78 1.8K
14:55 57.73 57.73 57.69 57.69 1.5K
14:56 57.66 57.70 57.66 57.70 1.3K
14:57 57.66 57.66 57.62 57.62 1.2K
14:58 57.56 57.56 57.56 57.56 1.3K
14:59 57.59 57.59 57.56 57.58 1.7K
15:00 57.52 57.52 57.45 57.45 2.8K
15:01 57.44 57.44 57.43 57.44 1.3K
15:02 57.44 57.49 57.44 57.49 2.2K
15:03 57.50 57.50 57.50 57.50 3.1K
15:05 57.48 57.48 57.48 57.48 0.1K
15:06 57.52 57.52 57.51 57.52 1.7K
15:07 57.57 57.57 57.57 57.57 0.7K
15:08 57.59 57.59 57.59 57.59 1.3K
15:09 57.66 57.66 57.66 57.66 0.8K
15:10 57.71 57.71 57.70 57.70 0.8K
15:11 57.65 57.65 57.50 57.50 5.1K
15:12 57.50 57.50 57.50 57.50 0.5K
15:13 57.55 57.55 57.55 57.55 3.0K
15:15 57.52 57.57 57.52 57.57 1.8K
15:17 57.61 57.61 57.61 57.61 0.4K
15:18 57.64 57.64 57.64 57.64 0.9K
15:20 57.64 57.64 57.64 57.64 0.9K
15:21 57.66 57.66 57.66 57.66 0.4K
15:22 57.67 57.67 57.61 57.61 1.0K
15:23 57.67 57.67 57.67 57.67 1.6K
15:24 57.69 57.69 57.69 57.69 0.3K
15:25 57.66 57.68 57.65 57.68 0.6K
15:26 57.65 57.67 57.59 57.59 3.5K
15:27 57.59 57.62 57.57 57.62 2.1K
15:28 57.62 57.70 57.62 57.70 0.9K
15:29 57.63 57.63 57.63 57.63 2.4K
15:31 57.50 57.50 57.40 57.45 4.5K
15:32 57.48 57.48 57.48 57.48 1.3K
15:33 57.61 57.61 57.61 57.61 1.2K
15:34 57.61 57.61 57.61 57.61 1.6K
15:35 57.59 57.59 57.59 57.59 0.2K
15:36 57.64 57.64 57.58 57.60 2.4K
15:37 57.50 57.52 57.44 57.52 10.7K
15:38 57.43 57.49 57.43 57.49 2.6K
15:39 57.46 57.46 57.46 57.46 1.6K
15:40 57.46 57.58 57.46 57.58 2.0K
15:41 57.48 57.53 57.39 57.51 10.7K
15:42 57.47 57.47 57.42 57.42 5.0K
15:43 57.39 57.42 57.39 57.42 2.5K
15:44 57.40 57.52 57.40 57.48 7.0K
15:45 57.41 57.41 57.35 57.35 6.1K
15:46 57.38 57.38 57.38 57.38 1.2K
15:47 57.43 57.43 57.43 57.43 2.5K
15:48 57.41 57.41 57.37 57.37 1.5K
15:49 57.36 57.38 57.36 57.38 8.6K
15:50 57.35 57.37 57.31 57.37 12.0K
15:51 57.37 57.37 57.32 57.32 3.1K
15:52 57.30 57.34 57.30 57.32 2.1K
15:53 57.31 57.31 57.28 57.28 3.3K
15:54 57.32 57.33 57.26 57.29 9.5K
15:55 57.37 57.45 57.37 57.45 5.9K
15:56 57.37 57.41 57.32 57.36 8.8K
15:57 57.36 57.37 57.32 57.36 7.2K
15:58 57.37 57.39 57.33 57.35 18.7K
15:59 57.33 57.36 57.27 57.27 161.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据