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 59.88 59.99 59.77 59.96 10.9K
09:31 59.81 59.94 59.81 59.94 1.2K
09:32 59.81 59.81 59.81 59.81 1.2K
09:33 59.81 59.81 59.65 59.81 1.2K
09:34 59.48 59.75 59.48 59.48 1.5K
09:35 59.35 59.35 59.35 59.35 1.4K
09:36 59.62 59.82 59.62 59.82 1.2K
09:37 58.94 59.70 58.94 59.70 0.4K
09:38 59.35 59.75 59.35 59.75 1.4K
09:39 60.04 60.04 60.04 60.04 1.3K
09:40 59.67 60.03 59.67 60.03 0.2K
09:41 60.03 60.03 60.03 60.03 0.1K
09:43 60.03 60.16 60.03 60.16 1.1K
09:44 59.97 60.03 59.97 59.97 0.5K
09:45 60.03 60.03 60.03 60.03 1.1K
09:47 59.87 59.87 59.87 59.87 0.8K
09:49 59.70 59.92 59.70 59.92 5.1K
09:50 59.93 59.93 59.93 59.93 0.6K
09:51 60.03 60.03 60.03 60.03 0.1K
09:52 60.03 60.03 59.88 59.88 1.3K
09:53 59.97 59.97 59.89 59.89 0.3K
09:54 59.74 59.80 59.74 59.80 1.3K
09:55 59.80 59.80 59.80 59.80 0.4K
09:57 59.80 59.80 59.38 59.38 10.0K
09:58 59.24 59.24 59.12 59.12 1.1K
09:59 59.43 59.43 59.43 59.43 1.5K
10:00 59.78 59.78 59.78 59.78 2.0K
10:01 59.47 59.59 59.47 59.59 6.7K
10:02 59.60 59.60 59.47 59.47 2.4K
10:04 59.70 59.70 59.70 59.70 7.9K
10:07 59.47 59.47 59.19 59.19 6.3K
10:08 59.20 59.20 59.12 59.19 0.9K
10:09 59.11 59.11 58.93 58.93 5.9K
10:10 58.93 59.17 58.93 59.17 1.2K
10:11 58.95 59.19 58.95 59.19 0.8K
10:12 59.19 59.26 59.19 59.26 2.6K
10:13 59.36 59.36 59.36 59.36 1.0K
10:14 59.31 59.31 59.31 59.31 1.5K
10:17 59.54 59.55 59.48 59.48 11.1K
10:18 59.55 59.68 59.55 59.68 1.0K
10:19 59.65 59.69 59.57 59.69 1.1K
10:20 59.67 59.67 59.52 59.67 2.1K
10:21 59.67 59.67 59.54 59.54 3.6K
10:22 59.47 59.66 59.45 59.66 2.7K
10:23 59.67 59.75 59.67 59.75 2.0K
10:24 59.77 59.77 59.66 59.66 1.2K
10:25 59.64 59.64 59.64 59.64 0.4K
10:26 59.54 59.65 59.48 59.59 3.2K
10:27 59.61 59.61 59.61 59.61 0.5K
10:28 59.71 59.71 59.60 59.60 1.1K
10:29 59.61 59.72 59.61 59.72 1.6K
10:30 59.83 59.83 59.83 59.83 0.7K
10:31 59.75 59.84 59.61 59.61 1.6K
10:32 59.81 59.86 59.81 59.86 0.6K
10:34 59.73 59.74 59.73 59.74 2.0K
10:35 59.74 59.85 59.74 59.85 0.4K
10:36 59.74 59.74 59.74 59.74 0.3K
10:37 59.89 59.89 59.89 59.89 0.2K
10:38 59.79 59.79 59.79 59.79 0.4K
10:40 59.79 59.79 59.76 59.76 1.1K
10:42 59.87 59.92 59.74 59.92 1.6K
10:43 59.93 59.93 59.93 59.93 0.6K
10:44 59.92 59.92 59.78 59.78 1.1K
10:45 59.79 59.82 59.72 59.72 1.8K
10:49 59.82 59.82 59.72 59.72 0.4K
10:50 59.82 59.83 59.82 59.83 0.3K
10:51 59.83 59.83 59.72 59.72 1.1K
10:52 59.65 59.65 59.59 59.59 0.3K
10:53 59.65 59.67 59.65 59.67 0.7K
10:54 59.58 59.64 59.58 59.64 1.5K
10:55 59.63 59.71 59.57 59.71 1.0K
10:56 59.62 59.62 59.62 59.62 0.6K
10:57 59.69 59.69 59.69 59.69 0.3K
10:58 59.70 59.79 59.70 59.79 0.9K
10:59 59.72 59.78 59.64 59.64 0.8K
11:00 59.78 59.78 59.78 59.78 0.7K
11:02 59.83 59.83 59.83 59.83 0.2K
11:03 59.84 59.84 59.84 59.84 0.3K
11:04 59.73 59.73 59.73 59.73 0.4K
11:05 59.69 59.69 59.69 59.69 0.3K
11:06 59.73 59.91 59.73 59.91 2.2K
11:08 59.91 59.91 59.91 59.91 0.4K
11:09 59.94 59.94 59.94 59.94 0.6K
11:10 59.92 59.92 59.89 59.89 0.3K
11:11 59.96 59.96 59.96 59.96 0.1K
11:12 59.94 60.03 59.94 60.03 1.3K
11:13 60.03 60.04 60.03 60.04 1.6K
11:14 60.10 60.10 60.10 60.10 0.3K
11:15 60.03 60.04 59.97 59.97 1.4K
11:17 60.05 60.11 60.02 60.02 1.5K
11:18 60.15 60.22 60.15 60.16 0.8K
11:19 60.21 60.21 60.09 60.09 0.8K
11:20 60.15 60.15 60.15 60.15 0.5K
11:21 60.15 60.17 60.08 60.17 3.2K
11:22 60.15 60.22 60.15 60.22 2.0K
11:23 60.25 60.28 60.23 60.28 0.9K
11:24 60.23 60.23 60.23 60.23 1.1K
11:25 60.23 60.23 60.23 60.23 0.2K
11:26 60.19 60.22 60.14 60.22 1.3K
11:27 60.24 60.28 60.24 60.28 2.9K
11:28 60.37 60.39 60.37 60.39 0.6K
11:29 60.34 60.34 60.34 60.34 2.4K
11:31 60.39 60.39 60.39 60.39 0.9K
11:32 60.47 60.47 60.47 60.47 0.8K
11:33 60.51 60.51 60.51 60.51 0.9K
11:34 60.53 60.53 60.50 60.50 1.5K
11:36 60.42 60.45 60.42 60.45 0.3K
11:37 60.46 60.46 60.46 60.46 0.3K
11:38 60.42 60.42 60.27 60.27 1.1K
11:39 60.27 60.27 60.27 60.27 0.8K
11:40 60.28 60.28 60.27 60.27 1.0K
11:41 60.08 60.28 60.08 60.10 0.4K
11:42 60.11 60.26 60.11 60.26 1.0K
11:43 60.11 60.26 60.11 60.26 0.4K
11:44 60.11 60.26 60.11 60.26 1.4K
11:45 60.26 60.30 60.26 60.30 0.7K
11:46 60.15 60.15 60.01 60.15 30.3K
11:47 60.20 60.20 60.15 60.15 1.5K
11:48 60.09 60.15 60.09 60.15 55.4K
11:49 60.15 60.15 60.06 60.06 3.3K
11:50 60.07 60.07 60.02 60.07 1.5K
11:51 60.14 60.23 60.14 60.14 0.9K
11:52 60.14 60.21 60.14 60.21 0.6K
11:53 60.25 60.25 60.25 60.25 0.5K
11:55 60.14 60.14 60.14 60.14 0.5K
11:56 60.14 60.14 60.13 60.13 1.4K
11:57 60.12 60.13 60.12 60.13 1.2K
11:58 60.13 60.24 60.13 60.24 1.4K
11:59 60.26 60.26 60.25 60.25 0.6K
12:00 60.27 60.31 60.27 60.31 1.8K
12:01 60.33 60.34 60.33 60.34 0.6K
12:02 60.34 60.34 60.34 60.34 1.1K
12:03 60.41 60.41 60.41 60.41 1.3K
12:04 60.49 60.57 60.49 60.57 1.4K
12:05 60.58 60.58 60.58 60.58 0.2K
12:06 60.59 60.59 60.59 60.59 0.3K
12:07 60.55 60.55 60.55 60.55 0.3K
12:08 60.60 60.60 60.60 60.60 0.7K
12:10 60.60 60.60 60.60 60.60 1.2K
12:12 60.64 60.64 60.64 60.64 0.7K
12:14 60.72 60.72 60.68 60.71 1.8K
12:16 60.66 60.66 60.66 60.66 1.2K
12:19 60.73 60.75 60.72 60.75 2.6K
12:20 60.71 60.71 60.71 60.71 0.3K
12:21 60.74 60.74 60.74 60.74 0.5K
12:22 60.72 60.72 60.72 60.72 0.1K
12:23 60.75 60.77 60.75 60.77 0.6K
12:24 60.83 60.83 60.83 60.83 0.5K
12:25 60.70 60.77 60.70 60.70 2.4K
12:26 60.73 60.73 60.73 60.73 1.0K
12:27 60.73 60.73 60.73 60.73 0.5K
12:28 60.83 60.83 60.83 60.83 1.4K
12:29 60.73 60.76 60.73 60.76 0.7K
12:30 60.77 60.84 60.77 60.84 1.1K
12:31 60.83 60.83 60.82 60.82 0.5K
12:32 60.88 60.88 60.83 60.83 1.1K
12:33 60.84 60.92 60.82 60.92 3.9K
12:34 60.88 60.88 60.88 60.88 0.8K
12:35 60.92 60.92 60.92 60.92 0.9K
12:36 60.95 60.99 60.89 60.91 3.2K
12:37 60.91 60.91 60.91 60.91 0.3K
12:38 60.91 60.92 60.91 60.92 1.9K
12:40 60.91 60.91 60.91 60.91 1.6K
12:41 60.91 60.91 60.88 60.88 1.6K
12:42 60.78 60.78 60.78 60.78 12.7K
12:44 60.78 60.78 60.78 60.78 0.6K
12:45 60.63 60.68 60.63 60.68 2.4K
12:46 60.60 60.66 60.54 60.54 1.9K
12:47 60.57 60.57 60.48 60.48 1.3K
12:48 60.46 60.50 60.46 60.50 2.0K
12:49 60.50 60.50 60.50 60.50 0.2K
12:51 60.55 60.60 60.55 60.57 28.7K
12:52 60.41 60.47 60.41 60.47 2.5K
12:53 60.52 60.52 60.50 60.50 0.7K
12:54 60.47 60.49 60.47 60.49 0.5K
12:55 60.44 60.44 60.34 60.34 1.8K
12:56 60.31 60.36 60.31 60.36 0.7K
12:57 60.34 60.36 60.34 60.35 0.5K
12:58 60.30 60.30 60.30 60.30 1.1K
12:59 60.44 60.46 60.43 60.46 3.5K
13:00 60.46 60.46 60.46 60.46 0.4K
13:01 60.53 60.53 60.40 60.40 1.1K
13:02 60.33 60.33 60.33 60.33 0.6K
13:03 60.27 60.34 60.27 60.34 0.9K
13:04 60.43 60.43 60.43 60.43 0.2K
13:06 60.35 60.41 60.35 60.41 0.2K
13:07 60.35 60.35 60.35 60.35 0.4K
13:08 60.42 60.42 60.36 60.36 0.7K
13:09 60.36 60.36 60.28 60.28 1.2K
13:11 60.28 60.28 60.28 60.28 0.8K
13:13 60.28 60.29 60.28 60.29 1.0K
13:14 60.33 60.34 60.33 60.34 1.4K
13:16 60.28 60.28 60.25 60.25 1.4K
13:17 60.19 60.19 60.19 60.19 0.5K
13:18 60.25 60.34 60.25 60.34 1.9K
13:20 60.35 60.35 60.35 60.35 0.1K
13:21 60.36 60.48 60.36 60.48 5.1K
13:22 60.43 60.43 60.43 60.43 0.1K
13:23 60.44 60.44 60.42 60.42 0.3K
13:24 60.48 60.48 60.48 60.48 0.2K
13:25 60.41 60.41 60.41 60.41 0.3K
13:26 60.41 60.41 60.41 60.41 0.1K
13:27 60.42 60.43 60.40 60.43 0.5K
13:28 60.37 60.37 60.37 60.37 0.6K
13:29 60.37 60.41 60.31 60.31 1.8K
13:30 60.31 60.31 60.27 60.29 1.4K
13:31 60.24 60.24 60.24 60.24 0.2K
13:32 60.22 60.22 60.15 60.15 1.2K
13:34 60.10 60.10 60.10 60.10 0.3K
13:35 60.12 60.13 60.12 60.12 0.9K
13:36 60.08 60.13 60.08 60.13 1.2K
13:37 60.12 60.12 60.12 60.12 0.8K
13:40 60.09 60.09 60.09 60.09 0.3K
13:41 60.09 60.12 60.09 60.12 1.3K
13:42 60.13 60.13 60.13 60.13 0.8K
13:43 60.13 60.13 60.13 60.13 0.8K
13:44 60.13 60.13 60.11 60.11 1.1K
13:47 60.14 60.14 60.14 60.14 0.6K
13:49 60.11 60.14 60.11 60.14 1.4K
13:50 60.13 60.13 60.13 60.13 0.9K
13:52 60.18 60.18 60.18 60.18 0.2K
13:53 60.14 60.14 60.09 60.09 1.5K
13:55 60.17 60.19 60.17 60.19 3.9K
13:56 60.20 60.20 60.20 60.20 1.3K
13:57 60.20 60.20 60.20 60.20 0.2K
13:58 60.20 60.20 60.20 60.20 0.4K
13:59 60.20 60.22 60.17 60.17 2.7K
14:00 60.17 60.21 60.17 60.21 1.0K
14:01 60.21 60.21 60.21 60.21 0.2K
14:02 60.21 60.21 60.18 60.18 0.3K
14:03 60.21 60.21 60.21 60.21 0.5K
14:04 60.16 60.16 60.16 60.16 1.9K
14:06 60.14 60.14 60.14 60.14 0.2K
14:07 60.19 60.22 60.19 60.22 1.1K
14:08 60.22 60.22 60.22 60.22 1.6K
14:11 60.23 60.23 60.19 60.19 0.7K
14:12 60.30 60.31 60.30 60.31 4.7K
14:14 60.37 60.49 60.36 60.42 2.1K
14:16 60.43 60.43 60.43 60.43 0.6K
14:20 60.52 60.52 60.46 60.46 0.5K
14:21 60.51 60.51 60.40 60.40 8.8K
14:22 60.39 60.39 60.39 60.39 1.4K
14:25 60.46 60.46 60.39 60.39 1.3K
14:26 60.40 60.44 60.40 60.44 0.6K
14:27 60.41 60.41 60.41 60.41 1.1K
14:28 60.40 60.40 60.40 60.40 0.9K
14:29 60.40 60.41 60.40 60.41 1.3K
14:30 60.39 60.39 60.39 60.39 0.5K
14:31 60.45 60.47 60.43 60.43 1.8K
14:32 60.44 60.44 60.44 60.44 0.2K
14:33 60.47 60.47 60.47 60.47 0.3K
14:34 60.42 60.42 60.42 60.42 1.3K
14:35 60.48 60.48 60.48 60.48 0.8K
14:36 60.48 60.48 60.48 60.48 1.2K
14:37 60.48 60.48 60.33 60.34 5.7K
14:40 60.46 60.46 60.46 60.46 0.4K
14:41 60.46 60.51 60.46 60.51 3.7K
14:42 60.51 60.51 60.51 60.51 1.8K
14:43 60.51 60.51 60.50 60.50 6.4K
14:44 60.52 60.63 60.52 60.63 18.6K
14:45 60.66 60.67 60.66 60.67 1.0K
14:46 60.69 60.73 60.69 60.73 2.2K
14:47 60.82 60.83 60.82 60.83 1.8K
14:48 60.88 60.88 60.88 60.88 0.4K
14:49 60.84 60.89 60.84 60.89 0.9K
14:50 60.88 60.89 60.87 60.89 4.4K
14:51 60.88 60.92 60.88 60.92 4.5K
14:53 60.96 60.96 60.96 60.96 1.5K
14:54 60.99 60.99 60.99 60.99 0.5K
14:55 60.96 60.96 60.93 60.95 3.7K
14:57 60.94 60.98 60.94 60.98 1.8K
14:58 60.96 60.96 60.93 60.95 1.8K
14:59 60.95 60.95 60.95 60.95 0.9K
15:00 60.97 60.97 60.97 60.97 0.4K
15:01 60.95 60.95 60.95 60.95 1.3K
15:02 60.95 60.98 60.95 60.98 1.3K
15:03 60.99 60.99 60.98 60.98 2.4K
15:04 60.98 61.01 60.98 61.01 1.0K
15:05 61.01 61.03 61.01 61.03 1.3K
15:06 61.03 61.03 61.03 61.03 1.3K
15:07 61.00 61.02 61.00 61.02 3.1K
15:08 61.02 61.04 61.02 61.04 1.0K
15:09 61.04 61.04 61.04 61.04 1.1K
15:10 61.07 61.08 61.05 61.08 1.9K
15:11 61.07 61.10 61.07 61.10 3.1K
15:13 61.14 61.19 61.14 61.19 3.0K
15:14 61.20 61.26 61.20 61.26 1.1K
15:15 61.26 61.26 61.21 61.21 0.5K
15:16 61.31 61.40 61.31 61.39 2.8K
15:17 61.39 61.39 61.38 61.38 1.4K
15:18 61.48 61.48 61.48 61.48 0.3K
15:19 61.47 61.47 61.40 61.40 1.5K
15:20 61.39 61.39 61.36 61.36 1.8K
15:21 61.34 61.34 61.28 61.32 2.5K
15:22 61.28 61.30 61.27 61.30 3.1K
15:23 61.25 61.38 61.25 61.38 1.1K
15:24 61.44 61.44 61.10 61.20 14.2K
15:26 61.23 61.25 61.23 61.25 1.2K
15:27 61.18 61.26 61.18 61.26 1.2K
15:28 61.14 61.28 61.14 61.28 1.1K
15:29 61.20 61.35 61.20 61.35 2.5K
15:30 61.43 61.45 61.43 61.43 2.2K
15:31 61.70 61.70 61.64 61.64 4.9K
15:32 61.70 61.70 61.70 61.70 1.0K
15:33 61.68 61.73 61.68 61.69 1.6K
15:34 61.79 61.84 61.77 61.84 6.8K
15:35 61.85 62.30 61.78 62.30 16.4K
15:36 62.37 62.37 61.85 61.93 10.4K
15:37 61.94 61.98 61.85 61.85 1.5K
15:38 61.82 61.83 61.82 61.83 1.4K
15:39 61.83 61.96 61.83 61.93 2.5K
15:40 61.92 61.93 61.86 61.92 3.0K
15:41 61.86 61.94 61.82 61.82 3.0K
15:42 61.94 61.94 61.86 61.86 2.1K
15:43 61.95 61.95 61.72 61.77 11.8K
15:44 61.71 61.84 61.70 61.84 3.6K
15:45 61.85 61.90 61.74 61.90 3.3K
15:46 61.83 61.86 61.73 61.73 3.3K
15:47 61.90 61.90 61.82 61.82 1.9K
15:48 61.90 61.90 61.73 61.84 3.7K
15:49 61.90 61.90 61.73 61.80 9.2K
15:50 61.81 61.87 61.81 61.86 5.9K
15:51 61.87 61.96 61.86 61.88 5.8K
15:52 61.91 62.04 61.91 61.99 5.0K
15:53 62.03 62.05 61.84 61.84 8.8K
15:54 61.93 61.96 61.81 61.81 7.8K
15:55 61.79 61.79 61.74 61.75 9.8K
15:56 61.74 61.74 61.63 61.67 14.0K
15:57 61.70 61.73 61.66 61.72 9.6K
15:58 61.70 61.77 61.69 61.74 27.7K
15:59 61.76 61.81 61.72 61.72 201.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据