CB乡村店

CBRL
🏛️ 美国 →
44.96
最后更新: 2025-09-29
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 60.20 60.25 59.99 59.99 24.0K
09:31 59.99 59.99 59.99 59.99 2.2K
09:32 59.99 60.12 59.99 60.12 0.7K
09:33 59.93 59.99 59.73 59.99 2.5K
09:34 60.02 60.02 59.62 60.00 10.3K
09:35 59.51 59.68 59.51 59.68 0.6K
09:36 59.70 59.70 59.70 59.70 0.2K
09:37 59.43 59.60 59.36 59.60 7.4K
09:38 59.54 59.54 59.54 59.54 0.7K
09:39 59.53 59.73 59.53 59.73 2.2K
09:40 59.72 59.72 59.72 59.72 0.6K
09:41 59.72 59.73 59.72 59.73 1.3K
09:42 59.76 59.80 59.73 59.80 1.1K
09:43 59.69 59.70 59.60 59.70 1.3K
09:44 59.74 59.77 59.74 59.77 0.7K
09:45 59.90 60.08 59.90 60.01 4.2K
09:46 59.99 60.08 59.98 59.98 3.0K
09:47 60.07 60.24 60.07 60.24 2.2K
09:48 60.20 60.40 60.14 60.40 6.4K
09:49 60.48 60.89 60.48 60.88 21.4K
09:50 60.83 60.86 60.63 60.63 3.1K
09:51 60.92 60.92 60.56 60.68 6.0K
09:52 60.76 60.76 60.68 60.68 1.4K
09:53 60.76 60.92 60.76 60.92 4.7K
09:54 60.79 60.79 60.79 60.79 0.5K
09:55 60.90 61.17 60.90 61.04 9.2K
09:56 61.04 61.05 60.92 61.03 2.3K
09:57 60.94 61.02 60.94 60.94 0.9K
09:58 60.97 61.03 60.97 61.03 2.3K
09:59 60.97 61.12 60.97 61.12 1.2K
10:00 61.12 61.16 61.07 61.08 3.4K
10:01 61.15 61.18 61.03 61.09 3.3K
10:02 61.09 61.09 60.86 60.86 6.6K
10:03 60.79 60.85 60.72 60.85 4.6K
10:04 60.79 60.79 60.73 60.73 1.0K
10:05 60.73 60.81 60.65 60.81 34.0K
10:06 60.55 60.86 60.55 60.86 3.6K
10:07 60.86 60.86 60.86 60.86 2.4K
10:08 60.86 60.86 60.49 60.49 10.7K
10:09 60.31 60.31 60.01 60.01 4.5K
10:10 60.25 60.25 60.21 60.21 1.7K
10:11 60.21 60.21 60.21 60.21 0.5K
10:12 60.37 60.37 60.37 60.37 0.3K
10:13 60.21 60.37 60.21 60.37 0.7K
10:14 60.21 60.22 60.21 60.22 1.6K
10:15 60.22 60.22 60.22 60.22 2.2K
10:16 60.24 60.24 60.20 60.20 1.5K
10:17 60.43 60.43 60.29 60.29 1.9K
10:18 60.47 60.47 60.47 60.47 0.9K
10:19 60.48 60.48 60.24 60.40 2.9K
10:20 60.36 60.47 60.36 60.47 1.6K
10:21 60.48 60.54 60.48 60.53 1.9K
10:22 60.47 60.47 60.47 60.47 0.2K
10:23 60.52 60.64 60.50 60.50 3.2K
10:24 60.59 60.59 60.47 60.47 0.4K
10:25 60.71 60.71 60.58 60.60 1.7K
10:26 60.71 60.81 60.71 60.77 2.1K
10:27 60.78 60.96 60.78 60.96 2.6K
10:28 60.95 61.07 60.94 61.05 1.6K
10:29 60.89 61.00 60.89 61.00 0.8K
10:30 61.00 61.00 61.00 61.00 1.2K
10:31 60.90 60.90 60.55 60.61 12.7K
10:32 60.71 60.71 60.60 60.60 3.0K
10:33 60.66 60.70 60.66 60.70 0.8K
10:34 60.89 60.90 60.89 60.90 7.0K
10:35 60.84 60.87 60.77 60.87 0.7K
10:36 60.87 60.93 60.85 60.93 2.3K
10:37 60.85 60.85 60.85 60.85 0.7K
10:38 60.85 60.85 60.85 60.85 0.8K
10:39 60.97 60.97 60.85 60.85 1.7K
10:40 60.94 60.99 60.89 60.99 2.1K
10:41 60.88 60.89 60.88 60.89 1.2K
10:42 60.89 60.97 60.89 60.97 1.5K
10:43 60.89 60.95 60.89 60.89 0.8K
10:44 60.97 60.97 60.84 60.87 2.1K
10:45 60.87 60.87 60.83 60.86 0.8K
10:46 60.87 60.87 60.79 60.79 3.4K
10:47 60.74 60.77 60.74 60.77 4.3K
10:49 60.78 60.78 60.78 60.78 0.2K
10:50 60.74 60.75 60.74 60.75 2.2K
10:51 60.71 60.76 60.71 60.76 0.4K
10:52 60.67 60.72 60.65 60.65 3.0K
10:53 60.68 60.68 60.64 60.64 0.7K
10:54 60.68 60.71 60.62 60.71 1.7K
10:55 60.66 60.66 60.62 60.62 2.1K
10:56 60.68 60.68 60.68 60.68 1.0K
10:57 60.70 60.83 60.70 60.83 2.3K
10:58 60.84 60.84 60.83 60.83 1.6K
10:59 60.78 60.78 60.78 60.78 0.9K
11:00 60.84 60.89 60.84 60.89 1.2K
11:01 60.92 60.92 60.84 60.90 7.2K
11:02 60.98 61.00 60.98 61.00 2.6K
11:03 60.94 60.95 60.94 60.95 0.5K
11:04 60.95 60.95 60.95 60.95 0.7K
11:05 60.95 60.95 60.95 60.95 0.2K
11:06 60.95 60.95 60.73 60.74 3.9K
11:07 60.70 60.76 60.70 60.76 0.8K
11:08 60.76 60.76 60.73 60.73 2.0K
11:09 60.72 60.72 60.66 60.66 4.9K
11:10 60.68 60.68 60.68 60.68 0.8K
11:11 60.75 60.75 60.75 60.75 0.3K
11:12 60.70 60.76 60.70 60.71 1.7K
11:13 60.76 60.76 60.76 60.76 0.4K
11:14 60.76 60.76 60.69 60.69 2.1K
11:15 60.67 60.67 60.50 60.55 2.5K
11:16 60.50 60.50 60.50 60.50 1.6K
11:17 60.52 60.52 60.42 60.42 1.0K
11:18 60.42 60.42 60.30 60.36 1.4K
11:19 60.36 60.44 60.36 60.43 2.8K
11:20 60.38 60.38 60.38 60.38 0.1K
11:21 60.30 60.46 60.30 60.38 0.4K
11:22 60.38 60.38 60.32 60.38 0.8K
11:23 60.44 60.44 60.32 60.32 2.5K
11:24 60.26 60.26 60.26 60.26 0.3K
11:25 60.30 60.36 60.30 60.30 1.0K
11:26 60.35 60.39 60.35 60.39 2.3K
11:27 60.37 60.41 60.37 60.40 1.1K
11:28 60.40 60.52 60.40 60.50 2.8K
11:29 60.54 60.58 60.52 60.58 2.3K
11:30 60.58 60.58 60.58 60.58 1.0K
11:31 60.52 60.52 60.52 60.52 0.3K
11:32 60.53 60.65 60.53 60.65 2.0K
11:33 60.66 60.72 60.66 60.72 1.2K
11:34 60.72 60.72 60.66 60.66 0.5K
11:35 60.70 60.70 60.70 60.70 0.1K
11:36 60.66 60.72 60.66 60.72 1.0K
11:37 60.71 60.71 60.71 60.71 5.8K
11:39 60.59 60.59 60.53 60.53 1.1K
11:40 60.62 60.62 60.61 60.61 1.2K
11:41 60.57 60.61 60.57 60.61 0.8K
11:42 60.67 60.67 60.60 60.60 0.8K
11:43 60.60 60.66 60.60 60.66 0.4K
11:44 60.60 60.80 60.60 60.74 4.7K
11:45 60.69 60.80 60.69 60.73 1.0K
11:46 60.82 60.93 60.82 60.93 7.8K
11:47 60.96 60.96 60.91 60.91 1.0K
11:48 60.88 60.88 60.85 60.85 0.9K
11:49 60.87 60.88 60.85 60.85 1.1K
11:51 60.88 60.88 60.88 60.88 0.1K
11:52 60.88 60.88 60.88 60.88 0.4K
11:53 60.82 60.82 60.74 60.75 5.5K
11:54 60.77 60.77 60.73 60.73 3.3K
11:55 60.71 60.78 60.71 60.78 3.7K
11:59 60.87 60.96 60.87 60.96 6.5K
12:01 60.93 61.01 60.93 61.01 2.9K
12:02 61.02 61.02 61.00 61.00 10.2K
12:03 61.05 61.05 61.01 61.01 0.5K
12:04 61.01 61.01 60.94 60.94 2.6K
12:05 60.95 60.98 60.95 60.98 0.6K
12:06 61.08 61.08 60.94 60.94 24.9K
12:07 60.95 60.95 60.95 60.95 0.5K
12:08 60.83 60.83 60.83 60.83 10.6K
12:10 60.82 60.82 60.82 60.82 0.5K
12:12 60.79 60.79 60.79 60.79 3.2K
12:13 60.86 60.86 60.78 60.78 0.5K
12:15 60.82 60.82 60.82 60.82 1.1K
12:16 60.86 60.86 60.86 60.86 0.3K
12:17 60.90 60.90 60.81 60.81 1.7K
12:18 60.77 60.77 60.77 60.77 0.1K
12:19 60.75 60.75 60.75 60.75 1.1K
12:20 60.76 60.83 60.76 60.83 7.7K
12:21 60.82 60.84 60.82 60.84 0.4K
12:22 60.86 60.86 60.82 60.85 3.5K
12:23 60.86 60.86 60.84 60.84 0.9K
12:24 60.92 60.92 60.92 60.92 0.8K
12:25 60.84 60.84 60.80 60.80 5.1K
12:26 60.76 60.76 60.66 60.76 12.1K
12:27 60.77 60.77 60.77 60.77 0.7K
12:29 60.78 60.78 60.78 60.78 0.6K
12:30 60.77 60.77 60.72 60.72 1.1K
12:31 60.85 60.85 60.85 60.85 0.6K
12:32 60.91 60.91 60.91 60.91 1.0K
12:34 61.07 61.07 61.05 61.05 1.6K
12:35 61.03 61.03 61.03 61.03 0.4K
12:36 61.21 61.21 60.99 60.99 10.9K
12:39 61.17 61.17 61.17 61.17 0.7K
12:40 61.03 61.03 61.03 61.03 0.5K
12:41 61.10 61.10 61.05 61.05 0.8K
12:42 61.11 61.11 61.11 61.11 2.2K
12:43 61.11 61.11 61.11 61.11 1.0K
12:44 61.18 61.18 61.18 61.18 0.4K
12:45 61.11 61.22 61.11 61.17 2.0K
12:46 61.13 61.13 61.13 61.13 1.4K
12:47 61.10 61.10 61.10 61.10 0.9K
12:48 61.12 61.12 61.12 61.12 1.0K
12:49 61.08 61.08 61.08 61.08 0.5K
12:50 61.07 61.13 61.07 61.13 1.4K
12:51 61.15 61.15 61.09 61.09 0.9K
12:52 61.10 61.10 61.09 61.09 0.5K
12:53 61.14 61.14 61.09 61.09 1.8K
12:54 61.15 61.15 61.15 61.15 0.5K
12:55 61.18 61.18 61.18 61.18 0.3K
12:56 61.21 61.21 61.17 61.17 2.6K
12:58 61.06 61.06 60.99 60.99 2.1K
13:03 61.09 61.10 61.09 61.09 1.5K
13:04 61.09 61.10 61.09 61.10 0.3K
13:05 61.10 61.10 61.10 61.10 0.6K
13:06 61.17 61.17 61.17 61.17 0.1K
13:07 61.10 61.17 61.10 61.17 0.9K
13:08 61.13 61.13 61.13 61.13 0.4K
13:09 61.15 61.18 61.15 61.18 1.0K
13:10 61.17 61.17 61.14 61.14 1.0K
13:11 61.16 61.16 61.10 61.13 0.5K
13:12 61.13 61.13 61.13 61.13 0.9K
13:14 61.11 61.11 61.11 61.11 0.6K
13:15 61.19 61.37 61.19 61.33 6.2K
13:16 61.33 61.37 61.33 61.37 0.9K
13:18 61.35 61.35 61.35 61.35 0.7K
13:19 61.31 61.32 61.31 61.32 3.3K
13:20 61.31 61.36 61.30 61.30 1.6K
13:21 61.32 61.32 61.32 61.32 0.6K
13:22 61.35 61.35 61.35 61.35 0.3K
13:23 61.29 61.29 61.29 61.29 1.6K
13:25 61.23 61.23 61.23 61.23 0.7K
13:26 61.16 61.16 61.16 61.16 1.0K
13:27 61.09 61.17 61.09 61.17 0.7K
13:28 61.15 61.15 61.15 61.15 0.2K
13:29 61.11 61.11 61.11 61.11 0.3K
13:30 61.23 61.24 61.23 61.24 0.8K
13:31 61.27 61.27 61.27 61.27 0.3K
13:32 61.27 61.27 61.23 61.23 0.4K
13:34 61.23 61.32 61.23 61.32 1.8K
13:35 61.25 61.35 61.25 61.35 0.7K
13:36 61.35 61.35 61.35 61.35 0.2K
13:37 61.20 61.21 61.20 61.20 1.7K
13:38 61.22 61.22 61.22 61.22 0.7K
13:39 61.17 61.17 61.16 61.16 2.2K
13:40 61.16 61.16 61.16 61.16 0.2K
13:41 61.12 61.12 61.12 61.12 0.4K
13:42 61.16 61.16 61.16 61.16 0.4K
13:43 61.19 61.19 61.12 61.16 1.0K
13:44 61.19 61.19 61.07 61.12 1.8K
13:45 61.07 61.11 61.06 61.06 1.5K
13:46 60.95 60.95 60.95 60.95 0.4K
13:47 60.79 60.79 60.64 60.68 1.6K
13:48 60.65 60.74 60.65 60.74 1.4K
13:49 60.69 60.69 60.61 60.63 1.1K
13:50 60.61 60.61 60.61 60.61 1.1K
13:51 60.62 60.70 60.62 60.66 0.9K
13:52 60.71 60.82 60.68 60.82 5.8K
13:53 60.82 60.82 60.82 60.82 0.2K
13:54 60.78 60.78 60.66 60.70 2.4K
13:55 60.62 60.62 60.60 60.60 1.4K
13:56 60.53 60.53 60.53 60.53 0.5K
13:57 60.53 60.55 60.53 60.55 1.1K
13:58 60.49 60.49 60.35 60.35 1.9K
13:59 60.38 60.43 60.38 60.43 0.7K
14:00 60.50 60.60 60.50 60.60 1.6K
14:01 60.46 60.53 60.37 60.37 3.9K
14:02 60.28 60.28 60.28 60.28 0.4K
14:03 60.31 60.31 60.31 60.31 0.3K
14:04 60.25 60.25 60.25 60.25 0.3K
14:05 60.26 60.33 60.26 60.33 0.8K
14:06 60.34 60.34 60.27 60.27 0.5K
14:07 60.40 60.40 60.34 60.34 0.6K
14:08 60.27 60.27 60.26 60.26 1.8K
14:09 60.20 60.20 60.14 60.20 0.8K
14:10 60.12 60.12 60.12 60.12 0.4K
14:11 60.18 60.18 60.18 60.18 0.7K
14:12 60.25 60.25 60.25 60.25 1.2K
14:13 60.15 60.15 60.14 60.14 0.8K
14:14 60.15 60.17 60.14 60.14 0.9K
14:15 60.09 60.13 60.08 60.13 0.6K
14:16 60.07 60.17 60.06 60.17 1.4K
14:17 60.05 60.06 60.05 60.05 1.0K
14:18 60.05 60.08 60.05 60.08 0.4K
14:19 60.13 60.13 60.06 60.06 0.6K
14:20 60.05 60.05 60.05 60.05 1.4K
14:21 60.04 60.04 60.04 60.04 1.3K
14:22 60.04 60.06 60.03 60.06 1.0K
14:24 60.10 60.10 60.05 60.05 2.2K
14:25 60.02 60.03 60.01 60.01 4.5K
14:26 60.03 60.03 60.01 60.01 2.0K
14:27 60.07 60.07 60.07 60.07 1.1K
14:28 60.10 60.10 60.10 60.10 1.2K
14:29 60.08 60.08 60.03 60.03 2.5K
14:30 59.94 60.00 59.94 59.99 2.0K
14:31 60.00 60.00 59.89 59.89 6.0K
14:32 59.87 59.87 59.82 59.84 2.1K
14:33 59.84 59.86 59.81 59.81 3.4K
14:35 59.81 59.85 59.79 59.85 2.4K
14:36 59.80 59.80 59.78 59.78 1.5K
14:37 59.80 59.82 59.80 59.82 1.2K
14:38 59.78 59.78 59.78 59.78 2.3K
14:40 59.75 59.75 59.75 59.75 1.2K
14:41 59.81 59.81 59.81 59.81 0.1K
14:42 59.77 59.77 59.77 59.77 0.3K
14:43 59.80 59.80 59.80 59.80 0.4K
14:44 59.79 59.79 59.75 59.78 1.8K
14:45 59.78 59.80 59.76 59.78 1.0K
14:46 59.79 59.79 59.79 59.79 0.6K
14:47 59.82 59.82 59.76 59.76 2.9K
14:48 59.74 59.74 59.74 59.74 2.9K
14:50 59.65 59.65 59.65 59.65 0.4K
14:51 59.60 59.64 59.60 59.64 1.1K
14:53 59.69 59.69 59.65 59.65 0.5K
14:54 59.62 59.69 59.62 59.69 0.3K
14:55 59.65 59.72 59.63 59.72 4.8K
14:56 59.77 59.77 59.66 59.66 4.0K
14:58 59.63 59.65 59.63 59.65 1.2K
14:59 59.64 59.64 59.64 59.64 0.7K
15:00 59.68 59.74 59.68 59.74 1.7K
15:01 59.78 59.78 59.78 59.78 0.8K
15:02 59.81 59.81 59.77 59.79 3.4K
15:03 59.75 59.75 59.75 59.75 0.8K
15:04 59.81 59.84 59.81 59.84 1.2K
15:05 59.86 59.86 59.68 59.68 1.9K
15:06 59.66 59.69 59.66 59.69 0.6K
15:07 59.72 59.72 59.67 59.67 1.3K
15:08 59.71 59.71 59.66 59.66 2.1K
15:09 59.72 59.72 59.72 59.72 1.4K
15:11 59.71 59.71 59.61 59.61 3.9K
15:12 59.67 59.67 59.63 59.63 1.7K
15:13 59.63 59.63 59.59 59.59 3.9K
15:16 59.60 59.67 59.60 59.66 7.0K
15:17 59.57 59.57 59.57 59.57 2.0K
15:18 59.60 59.63 59.60 59.63 2.8K
15:19 59.61 59.68 59.61 59.68 2.1K
15:20 59.66 59.75 59.66 59.75 5.4K
15:21 59.76 59.79 59.73 59.73 3.6K
15:22 59.75 59.77 59.75 59.77 2.9K
15:23 59.78 59.78 59.78 59.78 0.2K
15:24 59.79 59.90 59.79 59.90 2.1K
15:25 59.82 59.82 59.73 59.76 3.9K
15:26 59.69 59.69 59.63 59.63 7.6K
15:27 59.63 59.65 59.62 59.63 3.8K
15:28 59.65 59.66 59.63 59.63 3.0K
15:29 59.60 59.61 59.60 59.61 0.7K
15:30 59.61 59.65 59.61 59.65 1.7K
15:31 59.60 59.62 59.58 59.62 6.0K
15:32 59.59 59.65 59.59 59.65 3.1K
15:33 59.71 59.73 59.70 59.73 1.7K
15:34 59.76 59.77 59.73 59.74 4.5K
15:35 59.70 59.70 59.70 59.70 0.5K
15:36 59.71 59.71 59.67 59.67 2.6K
15:37 59.66 59.70 59.64 59.64 4.0K
15:38 59.63 59.67 59.63 59.65 1.9K
15:39 59.67 59.70 59.66 59.69 1.8K
15:40 59.69 59.69 59.68 59.69 1.4K
15:41 59.68 59.69 59.68 59.69 1.6K
15:42 59.70 59.70 59.70 59.70 1.7K
15:43 59.67 59.71 59.67 59.70 3.8K
15:44 59.73 59.74 59.73 59.74 2.4K
15:45 59.75 59.76 59.74 59.76 3.2K
15:46 59.77 59.83 59.75 59.83 3.1K
15:47 59.84 59.90 59.84 59.90 2.7K
15:48 59.86 59.87 59.85 59.85 4.0K
15:49 59.82 59.84 59.82 59.83 3.0K
15:50 59.87 60.05 59.87 59.99 5.5K
15:51 59.95 59.99 59.91 59.91 8.2K
15:52 59.86 59.90 59.86 59.89 4.0K
15:53 59.91 59.92 59.79 59.82 8.2K
15:54 59.82 59.82 59.77 59.82 6.3K
15:55 59.72 59.81 59.72 59.80 12.5K
15:56 59.81 59.81 59.76 59.77 11.0K
15:57 59.77 59.80 59.75 59.80 23.9K
15:58 59.80 59.85 59.78 59.85 20.3K
15:59 59.88 59.88 59.80 59.82 128.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据