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 62.60 62.76 62.60 62.76 18.5K
09:31 62.76 62.76 62.76 62.76 0.4K
09:32 62.76 62.76 62.76 62.76 0.3K
09:33 62.77 62.77 62.77 62.77 0.5K
09:35 62.81 62.81 62.81 62.81 0.9K
09:36 63.25 63.32 63.20 63.20 5.9K
09:37 63.19 63.19 63.19 63.19 1.0K
09:39 63.18 63.18 62.78 62.90 3.7K
09:40 62.71 62.71 62.71 62.71 2.0K
09:41 62.79 62.79 62.79 62.79 0.9K
09:43 62.72 62.72 62.72 62.72 0.6K
09:45 62.81 62.94 62.81 62.94 2.8K
09:46 63.03 63.03 63.03 63.03 0.7K
09:50 63.00 63.00 63.00 63.00 0.4K
09:52 63.08 63.61 63.08 63.45 2.8K
09:53 63.45 63.45 63.45 63.45 2.1K
09:55 63.59 63.59 63.50 63.50 0.8K
09:56 63.49 63.51 63.15 63.51 5.3K
09:57 62.90 63.48 62.90 63.48 2.8K
10:00 63.17 63.17 63.17 63.17 0.6K
10:01 63.15 63.15 63.14 63.14 0.5K
10:02 63.16 63.16 63.15 63.16 0.8K
10:03 63.00 63.00 63.00 63.00 0.8K
10:04 62.86 62.86 62.86 62.86 0.5K
10:05 62.87 62.87 62.56 62.61 2.3K
10:07 62.43 62.53 62.43 62.43 0.7K
10:08 62.43 62.43 62.43 62.43 0.2K
10:09 62.29 62.29 62.28 62.28 0.9K
10:10 62.28 62.28 62.28 62.28 0.7K
10:11 62.28 62.41 62.16 62.16 0.5K
10:12 62.27 62.43 62.27 62.43 1.6K
10:13 62.37 62.37 62.37 62.37 0.3K
10:14 62.28 62.38 62.26 62.26 1.0K
10:15 62.24 62.40 62.24 62.40 3.2K
10:16 62.12 62.12 62.09 62.11 1.9K
10:17 62.09 62.12 62.09 62.09 0.9K
10:18 61.84 61.84 61.84 61.84 0.9K
10:19 61.86 61.86 61.86 61.86 0.1K
10:20 61.86 61.86 61.54 61.54 0.7K
10:21 62.03 62.03 61.96 61.96 0.5K
10:22 61.45 61.72 61.45 61.72 0.3K
10:23 61.87 61.87 61.72 61.72 0.8K
10:24 61.71 61.86 61.65 61.86 3.4K
10:25 61.45 61.45 61.45 61.45 0.3K
10:26 61.88 61.93 61.88 61.88 3.1K
10:28 61.91 61.91 61.91 61.91 0.6K
10:31 61.84 61.84 61.79 61.79 0.3K
10:33 61.78 61.78 61.78 61.78 0.4K
10:34 61.78 61.78 61.77 61.77 0.3K
10:35 61.68 61.68 61.68 61.68 0.2K
10:37 61.96 62.10 61.96 62.10 6.3K
10:38 62.15 62.17 62.15 62.17 0.8K
10:41 62.02 62.18 62.02 62.18 0.9K
10:43 61.89 61.89 61.89 61.89 0.8K
10:44 62.18 62.18 62.07 62.07 1.6K
10:46 62.06 62.06 62.06 62.06 2.5K
10:47 61.99 61.99 61.99 61.99 0.8K
10:48 61.78 61.79 61.78 61.79 1.2K
10:49 61.66 61.66 61.66 61.66 0.1K
10:50 61.66 61.66 61.61 61.66 0.5K
10:51 61.66 61.66 61.65 61.65 0.7K
10:52 61.62 61.62 61.62 61.62 0.8K
10:53 61.26 61.43 61.26 61.43 0.4K
10:54 61.39 61.39 61.39 61.39 0.3K
10:55 61.26 61.26 61.26 61.26 0.7K
10:56 61.21 61.46 61.21 61.46 0.3K
10:57 61.33 61.49 61.33 61.49 5.3K
10:58 61.54 61.54 61.54 61.54 0.6K
10:59 61.78 61.78 61.78 61.78 3.6K
11:01 61.81 61.81 61.81 61.81 0.9K
11:02 61.81 61.81 61.81 61.81 0.6K
11:04 61.88 61.88 61.88 61.88 0.3K
11:05 61.75 61.75 61.75 61.75 3.7K
11:08 61.56 61.56 61.56 61.56 0.4K
11:09 61.66 61.66 61.66 61.66 0.5K
11:10 61.66 61.66 61.65 61.65 0.4K
11:11 61.65 61.65 61.65 61.65 0.9K
11:12 61.70 61.78 61.70 61.78 4.7K
11:13 61.76 61.86 61.76 61.78 1.5K
11:14 61.86 61.86 61.83 61.83 1.5K
11:15 61.84 61.84 61.84 61.84 0.6K
11:16 61.88 61.88 61.88 61.88 0.7K
11:17 61.88 61.88 61.88 61.88 1.5K
11:21 61.87 61.96 61.87 61.96 0.8K
11:22 61.96 61.96 61.83 61.87 0.9K
11:23 61.96 61.96 61.96 61.96 1.2K
11:24 61.78 61.78 61.78 61.78 0.5K
11:26 61.78 61.80 61.78 61.80 0.5K
11:27 61.80 61.80 61.53 61.53 8.1K
11:28 61.73 61.73 61.72 61.72 1.7K
11:29 61.65 61.65 61.65 61.65 0.2K
11:30 61.60 61.60 61.59 61.59 0.4K
11:32 61.75 61.75 61.75 61.75 2.9K
11:33 61.74 61.74 61.74 61.74 0.7K
11:34 61.76 61.76 61.76 61.76 0.8K
11:36 61.63 61.63 61.63 61.63 0.2K
11:37 61.71 61.71 61.71 61.71 0.1K
11:38 61.63 61.63 61.62 61.63 1.2K
11:39 61.68 61.68 61.68 61.68 0.4K
11:40 61.60 61.60 61.60 61.60 0.3K
11:41 61.60 61.60 61.60 61.60 0.2K
11:42 61.53 61.53 61.53 61.53 0.5K
11:43 61.62 61.62 61.51 61.62 0.4K
11:44 61.62 61.62 61.41 61.41 1.0K
11:45 61.62 61.62 61.52 61.62 1.1K
11:46 61.52 61.52 61.52 61.52 0.3K
11:47 61.72 61.79 61.72 61.79 5.7K
11:48 61.75 61.75 61.75 61.75 2.0K
11:51 61.69 61.69 61.69 61.69 0.2K
11:53 61.79 61.79 61.79 61.79 0.2K
11:54 61.79 61.79 61.79 61.79 0.4K
11:55 61.68 61.81 61.68 61.81 4.2K
11:56 61.82 61.83 61.74 61.80 5.0K
11:57 61.85 61.88 61.85 61.88 5.0K
11:58 61.71 61.71 61.71 61.71 1.5K
11:59 61.76 61.76 61.76 61.76 1.0K
12:01 61.75 61.75 61.75 61.75 0.2K
12:02 61.74 61.74 61.74 61.74 0.1K
12:03 61.64 61.64 61.64 61.64 1.9K
12:04 61.52 61.52 61.50 61.50 1.9K
12:06 61.31 61.31 61.31 61.31 0.3K
12:07 61.39 61.39 61.39 61.39 0.4K
12:08 61.33 61.33 61.33 61.33 0.2K
12:09 61.41 61.41 61.31 61.32 0.5K
12:10 61.24 61.32 61.24 61.32 0.9K
12:11 61.22 61.23 61.22 61.23 0.9K
12:13 61.18 61.38 61.18 61.38 5.6K
12:14 61.39 61.39 61.39 61.39 0.2K
12:15 61.40 61.44 61.40 61.44 1.0K
12:16 61.42 61.42 61.42 61.42 0.2K
12:17 61.44 61.44 61.44 61.44 0.5K
12:18 61.40 61.52 61.40 61.45 2.3K
12:19 61.47 61.47 61.47 61.47 0.6K
12:21 61.58 61.58 61.58 61.58 0.2K
12:22 61.47 61.47 61.47 61.47 0.7K
12:23 61.52 61.53 61.52 61.53 0.8K
12:24 61.47 61.47 61.47 61.47 3.0K
12:28 61.51 61.51 61.51 61.51 0.1K
12:29 61.52 61.52 61.52 61.52 0.9K
12:31 61.53 61.64 61.53 61.64 2.0K
12:35 61.61 61.61 61.61 61.61 1.5K
12:36 61.72 61.72 61.70 61.70 0.7K
12:37 61.75 61.75 61.75 61.75 1.4K
12:40 61.70 61.70 61.70 61.70 0.5K
12:42 61.76 61.79 61.76 61.79 3.2K
12:43 61.74 61.82 61.74 61.82 1.2K
12:44 61.74 61.74 61.74 61.74 2.0K
12:46 61.73 61.74 61.73 61.74 0.7K
12:47 61.81 61.81 61.81 61.81 0.3K
12:48 61.82 61.82 61.81 61.81 0.9K
12:49 61.85 61.85 61.85 61.85 3.8K
12:50 61.87 61.87 61.87 61.87 1.6K
12:51 61.93 61.93 61.93 61.93 0.3K
12:52 62.00 62.00 61.99 61.99 6.8K
12:55 61.88 61.88 61.80 61.80 1.2K
12:58 61.82 61.82 61.82 61.82 1.1K
13:02 61.65 61.65 61.65 61.65 0.3K
13:03 61.67 61.67 61.67 61.67 0.2K
13:04 61.66 61.66 61.65 61.65 0.4K
13:05 61.65 61.65 61.65 61.65 0.2K
13:06 61.72 61.78 61.66 61.78 1.0K
13:07 61.76 61.85 61.76 61.85 0.6K
13:08 61.85 61.86 61.85 61.86 1.1K
13:11 61.77 61.86 61.77 61.86 4.5K
13:12 61.89 61.89 61.89 61.89 0.6K
13:13 61.91 61.91 61.90 61.90 0.7K
13:14 61.90 61.90 61.90 61.90 0.9K
13:18 61.94 61.94 61.94 61.94 0.3K
13:19 61.94 61.94 61.94 61.94 0.5K
13:21 61.99 61.99 61.99 61.99 3.0K
13:23 61.97 61.97 61.97 61.97 0.7K
13:24 62.02 62.02 62.02 62.02 0.2K
13:25 61.97 61.97 61.91 61.91 2.7K
13:27 61.89 61.89 61.89 61.89 0.7K
13:31 61.97 62.00 61.97 62.00 3.3K
13:32 62.00 62.06 62.00 62.06 2.1K
13:33 62.06 62.06 62.05 62.05 0.5K
13:34 62.05 62.05 62.05 62.05 1.6K
13:37 62.09 62.09 62.09 62.09 0.5K
13:39 62.09 62.10 62.09 62.10 3.1K
13:42 62.15 62.15 62.15 62.15 1.8K
13:43 62.17 62.23 62.17 62.23 0.9K
13:44 62.17 62.18 62.17 62.18 0.8K
13:45 62.18 62.18 62.18 62.18 0.1K
13:46 62.07 62.07 62.07 62.07 5.6K
13:47 61.97 61.97 61.97 61.97 0.4K
13:48 61.99 61.99 61.99 61.99 2.2K
13:50 62.03 62.03 62.03 62.03 0.6K
13:51 62.00 62.06 62.00 62.06 1.3K
13:56 62.04 62.26 62.04 62.26 3.6K
13:57 62.28 62.28 62.28 62.28 0.7K
13:58 62.33 62.33 62.33 62.33 0.4K
13:59 62.35 62.35 62.35 62.35 1.5K
14:02 62.27 62.27 62.27 62.27 0.3K
14:03 62.27 62.27 62.27 62.27 0.3K
14:04 62.27 62.27 62.16 62.16 4.1K
14:05 62.24 62.24 62.24 62.24 1.1K
14:07 62.24 62.24 62.24 62.24 0.4K
14:09 62.30 62.30 62.30 62.30 0.2K
14:10 62.30 62.30 62.30 62.30 0.4K
14:11 62.24 62.30 62.24 62.25 2.2K
14:12 62.30 62.30 62.30 62.30 3.1K
14:15 62.27 62.27 62.27 62.27 2.5K
14:19 62.32 62.41 62.32 62.41 3.8K
14:20 62.36 62.41 62.36 62.41 0.4K
14:21 62.41 62.41 62.41 62.41 0.1K
14:22 62.36 62.41 62.36 62.40 1.0K
14:23 62.40 62.40 62.36 62.36 1.6K
14:24 62.40 62.40 62.40 62.40 0.7K
14:26 62.33 62.33 62.33 62.33 1.0K
14:27 62.32 62.32 62.32 62.32 0.4K
14:29 62.32 62.32 62.32 62.32 0.8K
14:31 62.29 62.33 62.29 62.33 1.5K
14:32 62.26 62.33 62.26 62.33 0.6K
14:33 62.30 62.30 62.30 62.30 0.7K
14:35 62.22 62.35 62.22 62.30 0.7K
14:36 62.30 62.30 62.30 62.30 0.4K
14:37 62.28 62.28 62.24 62.28 1.5K
14:39 62.28 62.28 62.28 62.28 0.9K
14:40 62.35 62.36 62.35 62.36 0.6K
14:41 62.28 62.28 62.19 62.28 1.9K
14:42 62.27 62.27 62.27 62.27 1.1K
14:44 62.24 62.24 62.15 62.15 1.8K
14:45 62.13 62.13 62.08 62.13 1.0K
14:46 62.14 62.14 62.14 62.14 0.1K
14:47 62.21 62.22 62.21 62.22 2.0K
14:48 62.18 62.18 62.18 62.18 1.1K
14:49 62.19 62.19 62.19 62.19 0.9K
14:50 62.11 62.11 62.11 62.11 0.5K
14:51 62.11 62.25 62.11 62.25 5.8K
14:53 62.26 62.26 62.26 62.26 0.8K
14:54 62.28 62.28 62.28 62.28 0.6K
14:55 62.22 62.22 62.19 62.22 3.3K
14:57 62.22 62.22 62.22 62.22 1.7K
14:58 62.22 62.22 62.22 62.22 0.8K
14:59 62.22 62.22 62.13 62.21 1.3K
15:00 62.21 62.21 62.21 62.21 1.1K
15:01 62.29 62.29 62.29 62.29 0.4K
15:02 62.29 62.29 62.22 62.27 2.2K
15:03 62.19 62.19 62.19 62.19 0.4K
15:04 62.20 62.26 62.20 62.20 1.9K
15:05 62.25 62.25 62.25 62.25 0.1K
15:06 62.20 62.20 61.98 61.98 3.2K
15:08 61.98 61.98 61.98 61.98 0.9K
15:09 61.86 61.93 61.86 61.93 0.9K
15:10 61.90 61.90 61.90 61.90 0.5K
15:11 61.88 61.88 61.79 61.88 0.7K
15:12 61.85 61.86 61.73 61.86 0.5K
15:13 61.86 61.86 61.84 61.84 2.0K
15:14 61.84 61.84 61.84 61.84 1.3K
15:15 61.86 61.86 61.86 61.86 0.9K
15:17 61.91 61.91 61.91 61.91 3.9K
15:18 61.88 61.88 61.88 61.88 1.8K
15:19 61.89 61.94 61.87 61.87 4.9K
15:20 61.87 61.87 61.87 61.87 0.9K
15:22 61.86 61.86 61.86 61.86 0.2K
15:23 61.90 61.97 61.90 61.96 6.3K
15:24 61.95 61.95 61.90 61.90 1.0K
15:25 61.90 61.90 61.90 61.90 1.5K
15:28 61.90 61.90 61.90 61.90 0.7K
15:29 61.91 61.91 61.91 61.91 0.2K
15:30 61.99 62.07 61.99 62.07 5.7K
15:31 62.03 62.06 62.02 62.06 4.0K
15:32 62.12 62.12 62.12 62.12 1.4K
15:33 62.10 62.10 61.95 61.95 1.8K
15:34 62.00 62.00 61.95 61.95 2.3K
15:35 62.01 62.01 62.01 62.01 0.4K
15:36 61.95 61.95 61.95 61.95 0.8K
15:37 62.04 62.05 61.96 61.96 7.6K
15:38 61.96 61.96 61.96 61.96 0.5K
15:39 62.00 62.00 62.00 62.00 0.9K
15:40 61.95 62.06 61.95 62.06 5.2K
15:41 62.01 62.03 61.98 61.98 3.8K
15:42 61.98 62.06 61.97 62.06 2.5K
15:43 62.02 62.04 62.01 62.01 1.7K
15:44 62.01 62.01 62.01 62.01 0.3K
15:45 62.01 62.01 61.92 61.92 6.6K
15:46 61.92 61.92 61.91 61.91 1.5K
15:47 61.91 61.91 61.79 61.79 3.3K
15:48 61.70 61.81 61.70 61.81 7.7K
15:49 61.78 61.80 61.78 61.80 3.2K
15:50 61.94 61.94 61.85 61.85 8.3K
15:51 61.85 61.88 61.82 61.82 2.4K
15:52 61.89 61.95 61.82 61.95 8.6K
15:53 61.94 62.07 61.94 62.07 7.6K
15:54 62.12 62.14 62.01 62.01 11.4K
15:55 62.03 62.12 62.03 62.12 12.1K
15:56 62.11 62.11 62.03 62.06 10.0K
15:57 62.07 62.14 62.07 62.14 18.1K
15:58 62.13 62.18 62.08 62.13 31.6K
15:59 62.13 62.24 62.13 62.19 119.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据