CB乡村店

CBRL
🏛️ 美国 →
45.50
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 78.79 79.32 76.51 77.08 0.7M
2023-12-28 82.42 82.48 78.64 78.93 0.7M
2023-12-27 83.23 83.52 82.00 83.00 0.4M
2023-12-26 80.00 83.11 79.91 82.66 0.5M
2023-12-22 79.77 80.70 78.66 79.98 0.3M
2023-12-21 79.81 80.73 78.45 79.63 0.3M
2023-12-20 80.34 81.37 78.35 78.48 0.4M
2023-12-19 80.32 81.50 80.10 80.58 0.4M
2023-12-18 80.70 81.70 79.22 79.45 0.4M
2023-12-15 79.53 81.09 78.33 80.32 1.0M
2023-12-14 78.23 80.00 77.92 79.82 0.9M
2023-12-13 73.48 77.60 72.78 77.32 0.6M
2023-12-12 73.94 74.47 72.73 73.63 0.5M
2023-12-11 73.32 74.46 72.41 73.81 0.5M
2023-12-08 73.44 74.00 73.05 73.19 0.3M
2023-12-07 72.96 74.00 72.14 73.96 0.4M
2023-12-06 71.40 73.75 71.40 73.05 0.5M
2023-12-05 73.59 73.59 70.44 70.58 0.5M
2023-12-04 72.00 76.03 71.99 73.62 0.9M
2023-12-01 67.01 72.48 67.01 72.36 1.3M
2023-11-30 70.21 71.93 66.48 67.13 2.0M
2023-11-29 76.08 76.37 74.23 75.11 0.8M
2023-11-28 76.44 76.55 75.00 75.14 0.6M
2023-11-27 77.47 77.62 75.82 76.55 0.9M
2023-11-24 77.34 79.00 77.34 78.34 0.4M
2023-11-22 76.90 78.47 76.53 77.22 0.4M
2023-11-21 75.89 76.65 74.75 76.18 0.4M
2023-11-20 76.18 77.44 75.54 76.86 0.6M
2023-11-17 75.41 77.38 74.94 76.30 0.9M
2023-11-16 74.17 75.15 73.21 74.45 0.6M
2023-11-15 72.54 74.45 72.28 73.94 0.7M
2023-11-14 69.57 72.56 69.57 72.55 0.8M
2023-11-13 65.98 68.46 65.93 67.73 0.7M
2023-11-10 64.38 66.11 64.07 65.97 0.4M
2023-11-09 65.42 65.42 64.13 64.25 0.3M
2023-11-08 65.05 65.96 64.67 64.80 0.3M
2023-11-07 66.33 66.83 64.67 64.86 0.4M
2023-11-06 68.30 68.55 66.16 66.22 0.5M
2023-11-03 68.05 69.73 68.00 68.69 0.4M
2023-11-02 66.69 67.57 66.03 67.32 0.4M
2023-11-01 66.32 66.81 64.58 65.75 0.3M
2023-10-31 64.88 67.06 64.52 66.36 0.6M
2023-10-30 65.41 65.89 63.51 64.46 0.6M
2023-10-27 65.23 65.89 64.17 64.62 0.4M
2023-10-26 67.00 67.14 64.55 64.97 0.5M
2023-10-25 67.34 67.54 65.83 66.90 0.4M
2023-10-24 68.78 68.90 67.62 67.81 0.4M
2023-10-23 67.65 68.95 67.18 68.11 0.4M
2023-10-20 69.88 69.88 67.59 67.97 0.6M
2023-10-19 69.72 71.62 69.33 69.94 0.6M
2023-10-18 71.50 72.91 70.52 72.06 0.7M
2023-10-17 70.00 71.79 69.64 71.68 0.6M
2023-10-16 68.15 70.42 67.54 69.97 0.6M
2023-10-13 67.17 68.42 66.97 67.65 0.5M
2023-10-12 67.88 67.92 66.41 67.04 0.5M
2023-10-11 68.44 68.47 66.61 67.42 0.4M
2023-10-10 67.31 68.60 66.92 68.43 0.4M
2023-10-09 66.27 67.67 65.62 67.26 0.3M
2023-10-06 67.00 67.89 64.87 66.80 0.7M
2023-10-05 66.99 67.83 66.05 67.36 0.6M
2023-10-04 64.67 66.97 64.45 66.79 0.7M
2023-10-03 65.72 65.97 63.82 64.02 0.5M
2023-10-02 66.91 67.25 65.18 65.89 0.6M
2023-09-29 66.79 67.89 66.68 67.20 0.6M
2023-09-28 63.16 66.50 63.03 66.16 0.6M
2023-09-27 63.82 64.09 62.69 63.22 0.5M
2023-09-26 63.72 64.32 63.06 63.73 0.7M
2023-09-25 66.39 66.53 63.81 63.95 0.7M
2023-09-22 69.06 69.48 66.28 66.75 0.7M
2023-09-21 69.01 70.71 68.66 69.16 0.5M
2023-09-20 69.00 70.24 68.97 69.41 0.4M
2023-09-19 69.01 69.70 68.37 68.94 0.5M
2023-09-18 69.94 70.08 68.53 69.33 0.7M
2023-09-15 70.53 70.88 68.86 69.43 1.1M
2023-09-14 71.92 73.27 68.71 70.53 1.4M
2023-09-13 75.32 78.30 71.10 71.93 1.9M
2023-09-12 74.12 75.30 73.77 74.18 0.8M
2023-09-11 75.12 75.39 73.87 74.50 0.6M
2023-09-08 76.13 76.91 74.69 74.76 0.4M
2023-09-07 74.92 77.12 74.41 76.81 0.5M
2023-09-06 76.48 77.04 74.15 74.92 0.8M
2023-09-05 80.78 80.78 76.48 76.71 0.8M
2023-09-01 82.76 83.03 80.55 81.28 0.4M
2023-08-31 83.90 84.16 82.37 82.43 0.3M
2023-08-30 82.11 83.98 81.74 83.73 0.3M
2023-08-29 80.81 82.36 80.79 82.23 0.4M
2023-08-28 80.55 81.51 80.23 80.95 0.4M
2023-08-25 82.04 82.25 80.56 80.62 0.3M
2023-08-24 82.29 83.58 81.57 81.61 0.4M
2023-08-23 83.60 83.66 82.46 82.55 0.3M
2023-08-22 83.22 83.92 82.27 83.53 0.4M
2023-08-21 85.02 85.55 82.97 83.08 0.5M
2023-08-18 83.44 85.41 83.36 85.09 0.4M
2023-08-17 85.76 86.16 83.77 83.90 0.5M
2023-08-16 85.61 86.47 85.04 85.80 0.5M
2023-08-15 85.75 86.21 84.75 85.95 0.4M
2023-08-14 86.76 87.17 83.39 86.13 1.0M
2023-08-11 87.93 88.66 86.75 87.35 0.6M
2023-08-10 89.26 90.71 87.72 87.91 0.6M
2023-08-09 89.89 90.58 89.25 89.36 0.3M
2023-08-08 90.26 91.00 89.28 90.57 0.4M
2023-08-07 90.77 91.74 90.29 90.46 0.6M
2023-08-04 92.99 93.00 90.47 90.53 0.5M
2023-08-03 92.39 93.40 91.62 92.22 0.4M
2023-08-02 92.10 93.36 91.47 93.24 0.3M
2023-08-01 93.00 93.32 91.60 92.72 0.4M
2023-07-31 93.71 95.15 93.02 93.20 0.6M
2023-07-28 95.26 96.02 93.45 93.75 0.3M
2023-07-27 96.09 96.80 94.58 95.00 0.3M
2023-07-26 93.70 95.96 93.70 95.80 0.4M
2023-07-25 94.83 95.43 93.01 93.29 0.5M
2023-07-24 96.54 96.96 95.48 95.52 0.4M
2023-07-21 98.00 98.34 95.90 96.11 0.6M
2023-07-20 96.14 97.90 94.75 97.34 0.7M
2023-07-19 97.99 98.30 96.25 97.69 0.6M
2023-07-18 93.09 98.60 92.28 97.48 0.9M
2023-07-17 94.02 95.02 92.66 92.71 0.6M
2023-07-14 97.00 97.16 93.81 94.05 0.5M
2023-07-13 96.57 97.87 96.36 97.02 0.3M
2023-07-12 97.37 97.69 95.67 96.50 0.5M
2023-07-11 95.05 96.51 94.91 96.48 0.5M
2023-07-10 92.80 95.49 92.80 94.46 0.7M
2023-07-07 91.24 93.43 91.24 92.85 0.4M
2023-07-06 90.20 91.33 89.18 90.99 0.6M
2023-07-05 93.04 93.04 90.10 90.67 0.9M
2023-07-03 92.83 94.35 92.64 93.16 0.3M
2023-06-30 95.00 95.07 92.98 93.18 0.4M
2023-06-29 93.31 94.74 92.61 94.49 0.3M
2023-06-28 94.20 94.34 91.98 93.36 0.4M
2023-06-27 92.62 94.51 91.57 94.23 0.5M
2023-06-26 90.25 92.66 90.07 92.62 0.5M
2023-06-23 91.50 92.39 90.32 90.46 0.5M
2023-06-22 92.65 93.55 90.43 92.26 0.6M
2023-06-21 93.09 94.22 92.89 93.69 0.4M
2023-06-20 95.48 95.87 93.33 93.44 0.5M
2023-06-16 96.93 97.00 94.81 95.01 0.8M
2023-06-15 95.19 96.61 94.26 96.03 0.7M
2023-06-14 94.53 96.00 93.19 95.99 0.7M
2023-06-13 93.75 94.53 92.64 93.75 0.5M
2023-06-12 91.28 93.43 90.27 93.28 0.8M
2023-06-09 94.85 94.85 90.27 91.19 1.1M
2023-06-08 94.68 96.20 93.09 95.19 0.8M
2023-06-07 92.50 96.42 92.50 95.00 0.9M
2023-06-06 93.95 96.21 91.36 92.87 1.6M
2023-06-05 101.46 101.58 97.09 97.30 1.0M
2023-06-02 100.42 102.89 99.63 102.30 0.5M
2023-06-01 97.60 99.37 97.02 99.11 0.4M
2023-05-31 100.08 100.57 96.59 98.02 0.7M
2023-05-30 102.29 102.46 99.60 100.72 0.4M
2023-05-26 103.27 104.31 102.24 102.34 0.4M
2023-05-25 105.25 105.98 103.32 103.60 0.3M
2023-05-24 105.35 106.77 104.08 105.41 0.4M
2023-05-23 106.87 107.85 105.26 105.64 0.5M
2023-05-22 111.22 111.90 106.12 106.42 0.6M
2023-05-19 116.05 116.05 110.98 111.96 0.5M
2023-05-18 112.20 115.66 111.05 115.62 0.5M
2023-05-17 106.89 111.93 106.56 111.87 0.6M
2023-05-16 106.14 107.43 103.84 106.04 0.6M
2023-05-15 101.57 106.55 101.01 106.44 1.0M
2023-05-12 98.41 101.18 97.80 101.07 0.8M
2023-05-11 97.93 98.34 95.64 98.26 0.5M
2023-05-10 100.41 101.08 97.31 98.20 0.5M
2023-05-09 99.80 101.79 99.25 99.41 0.6M
2023-05-08 103.47 103.64 100.40 101.06 0.5M
2023-05-05 104.21 104.37 101.67 103.61 0.3M
2023-05-04 102.37 103.46 101.05 102.86 0.3M
2023-05-03 103.76 104.97 102.06 102.32 0.4M
2023-05-02 103.92 104.60 101.32 103.37 0.3M
2023-05-01 105.66 107.42 103.90 103.92 0.3M
2023-04-28 105.31 106.38 103.45 106.16 0.3M
2023-04-27 102.80 105.32 102.43 105.17 0.3M
2023-04-26 102.91 103.70 102.52 102.52 0.4M
2023-04-25 104.85 104.85 102.62 102.69 0.3M
2023-04-24 106.44 106.58 103.91 105.21 0.4M
2023-04-21 106.22 107.79 105.82 106.67 0.3M
2023-04-20 107.22 107.67 105.97 106.25 0.5M
2023-04-19 107.37 108.31 106.19 107.49 0.4M
2023-04-18 108.47 109.25 106.89 107.84 0.5M
2023-04-17 113.70 114.18 106.48 107.97 1.2M
2023-04-14 115.22 116.81 113.15 113.48 0.4M
2023-04-13 116.50 116.90 114.70 115.18 0.4M
2023-04-12 120.39 121.17 117.02 117.29 0.4M
2023-04-11 118.49 120.61 118.32 120.13 0.6M
2023-04-10 113.28 118.65 112.93 118.20 0.9M
2023-04-06 113.34 113.44 112.00 113.13 0.3M
2023-04-05 112.90 113.21 110.93 113.04 0.3M
2023-04-04 113.95 114.28 111.91 112.91 0.3M
2023-04-03 113.41 114.66 112.90 113.94 0.3M
2023-03-31 113.07 114.22 112.42 113.60 0.5M
2023-03-30 113.21 113.89 111.99 112.41 0.3M
2023-03-29 113.22 113.50 111.56 112.96 0.3M
2023-03-28 111.26 113.24 110.92 112.82 0.3M
2023-03-27 113.14 113.71 110.91 111.52 0.5M
2023-03-24 113.98 113.98 111.39 112.57 0.5M
2023-03-23 114.53 114.57 110.52 112.41 0.4M
2023-03-22 112.67 115.65 112.00 113.57 0.4M
2023-03-21 114.50 115.24 111.69 112.45 0.5M
2023-03-20 110.71 114.42 109.83 113.55 0.6M
2023-03-17 113.57 114.42 108.49 110.71 5.6M
2023-03-16 110.82 114.50 110.05 114.12 0.5M
2023-03-15 109.73 112.05 108.78 111.96 0.8M
2023-03-14 110.81 113.54 109.86 111.12 0.7M
2023-03-13 105.34 109.99 104.74 109.37 0.8M
2023-03-10 107.75 109.20 105.98 106.24 0.6M
2023-03-09 111.52 112.00 107.86 107.88 0.5M
2023-03-08 110.35 111.27 109.80 111.07 0.4M
2023-03-07 110.80 112.66 109.90 110.34 0.4M
2023-03-06 111.58 113.88 110.54 110.86 0.8M
2023-03-03 113.08 113.08 109.58 109.87 0.3M
2023-03-02 110.86 113.21 110.21 112.67 0.3M
2023-03-01 109.36 112.49 108.17 110.82 0.5M
2023-02-28 115.00 116.69 106.60 108.96 0.9M
2023-02-27 110.31 110.31 107.76 107.79 0.6M
2023-02-24 108.13 110.03 108.13 109.25 0.3M
2023-02-23 110.92 111.89 107.50 109.19 0.3M
2023-02-22 108.55 110.99 108.55 110.92 0.3M
2023-02-21 110.05 110.79 107.92 108.33 0.3M
2023-02-17 110.89 111.29 109.55 110.58 0.2M
2023-02-16 111.00 113.25 110.15 111.01 0.4M
2023-02-15 110.49 112.13 110.13 111.78 0.3M
2023-02-14 110.19 111.58 108.74 110.85 0.2M
2023-02-13 108.84 110.88 108.48 110.67 0.2M
2023-02-10 111.20 111.27 106.89 108.20 0.5M
2023-02-09 114.40 114.90 111.28 111.77 0.3M
2023-02-08 115.49 116.47 112.97 113.29 0.2M
2023-02-07 114.70 116.59 113.78 116.17 0.3M
2023-02-06 115.02 116.55 114.66 115.40 0.3M
2023-02-03 114.83 115.87 114.24 115.37 0.3M
2023-02-02 112.04 116.98 112.04 116.03 0.4M
2023-02-01 111.35 112.50 107.64 111.72 0.4M
2023-01-31 109.01 111.59 108.38 111.58 0.4M
2023-01-30 109.03 110.02 108.81 109.06 0.2M
2023-01-27 109.35 110.15 108.81 109.76 0.2M
2023-01-26 108.57 109.15 107.51 109.01 0.2M
2023-01-25 103.67 108.15 102.77 107.99 0.3M
2023-01-24 110.40 110.40 104.28 104.88 0.6M
2023-01-23 110.00 111.88 109.52 110.62 0.3M
2023-01-20 106.79 109.98 105.81 109.93 0.3M
2023-01-19 106.08 107.57 105.89 105.92 0.4M
2023-01-18 107.00 108.48 106.02 106.56 0.4M
2023-01-17 105.00 106.97 104.28 106.91 0.4M
2023-01-13 102.15 104.91 101.76 104.74 0.3M
2023-01-12 104.28 104.87 102.38 102.98 0.4M
2023-01-11 105.60 107.20 103.97 104.86 0.4M
2023-01-10 99.12 105.11 98.37 104.78 0.6M
2023-01-09 99.69 99.69 96.31 98.86 0.6M
2023-01-06 97.18 98.52 96.07 98.46 0.4M
2023-01-05 96.71 96.89 94.71 96.50 0.3M
2023-01-04 95.75 97.72 94.74 97.15 0.4M
2023-01-03 95.74 96.00 93.03 94.41 0.6M