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
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
2024-12-31 54.41 55.13 52.55 52.86 0.7M
2024-12-30 55.33 56.49 53.98 54.00 0.6M
2024-12-27 56.19 57.39 54.94 56.41 0.6M
2024-12-26 53.67 57.89 53.50 56.89 0.8M
2024-12-24 52.26 54.27 51.83 54.22 0.3M
2024-12-23 53.05 53.19 50.73 51.83 0.7M
2024-12-20 51.32 54.11 51.03 53.40 0.9M
2024-12-19 53.15 54.09 50.94 52.13 0.7M
2024-12-18 53.82 55.10 52.04 52.28 0.8M
2024-12-17 53.34 53.87 51.55 53.41 0.6M
2024-12-16 51.08 53.90 51.05 53.21 0.8M
2024-12-13 51.34 51.35 50.14 51.24 0.6M
2024-12-12 52.09 52.75 51.19 51.27 0.5M
2024-12-11 52.87 53.86 52.13 52.17 1.1M
2024-12-10 49.15 52.44 48.28 52.04 0.8M
2024-12-09 50.34 51.10 49.11 49.35 1.0M
2024-12-06 51.75 52.09 49.98 50.21 0.9M
2024-12-05 54.46 54.65 49.96 51.06 1.1M
2024-12-04 55.32 59.20 53.46 54.73 1.3M
2024-12-03 55.85 56.66 54.15 55.71 1.2M
2024-12-02 55.37 56.91 54.47 56.64 1.2M
2024-11-29 52.74 57.14 52.40 55.56 0.8M
2024-11-27 52.58 54.74 52.15 52.76 0.7M
2024-11-26 51.77 52.36 50.44 51.95 0.6M
2024-11-25 48.80 54.06 48.80 51.95 0.9M
2024-11-22 48.00 49.71 47.37 48.41 0.4M
2024-11-21 46.54 48.54 46.01 47.64 0.6M
2024-11-20 46.89 47.58 44.82 46.37 0.6M
2024-11-19 47.75 48.92 47.19 47.22 0.5M
2024-11-18 49.90 50.60 47.47 48.42 0.7M
2024-11-15 48.22 50.64 48.15 48.81 0.8M
2024-11-14 50.00 52.96 45.11 48.07 1.2M
2024-11-13 45.54 46.60 44.59 45.27 0.5M
2024-11-12 45.60 46.10 44.83 45.06 0.6M
2024-11-11 47.02 48.03 45.27 45.83 0.7M
2024-11-08 48.60 48.71 45.77 46.37 1.0M
2024-11-07 51.13 51.82 49.24 49.32 0.4M
2024-11-06 49.84 51.70 49.54 50.82 0.8M
2024-11-05 45.35 48.12 44.71 47.43 0.5M
2024-11-04 46.93 47.83 45.33 45.85 0.6M
2024-11-01 47.62 48.75 46.92 46.98 0.6M
2024-10-31 49.43 49.73 47.50 47.57 0.5M
2024-10-30 49.32 50.15 48.90 49.51 0.4M
2024-10-29 49.32 49.99 48.53 49.28 0.3M
2024-10-28 47.97 50.39 47.48 49.95 0.5M
2024-10-25 48.93 51.37 47.19 47.28 0.6M
2024-10-24 47.39 48.58 46.75 48.42 0.4M
2024-10-23 47.28 48.62 46.96 47.07 0.4M
2024-10-22 49.70 49.70 47.13 47.74 0.8M
2024-10-21 50.47 50.61 49.26 50.09 0.8M
2024-10-18 49.98 51.37 49.35 50.47 0.8M
2024-10-17 47.61 49.89 47.44 49.81 0.6M
2024-10-16 46.03 47.75 45.97 47.71 0.5M
2024-10-15 43.36 45.81 43.36 45.57 0.5M
2024-10-14 44.31 44.50 43.00 43.51 0.4M
2024-10-11 43.06 44.56 42.91 44.54 0.6M
2024-10-10 42.73 43.43 41.89 43.22 0.4M
2024-10-09 44.10 45.23 42.83 42.99 0.5M
2024-10-08 44.78 44.78 43.64 43.91 0.4M
2024-10-07 47.25 47.38 43.01 44.40 0.8M
2024-10-04 47.32 47.96 46.10 47.40 0.5M
2024-10-03 46.35 47.29 45.92 46.12 0.6M
2024-10-02 46.09 47.42 45.22 47.15 0.6M
2024-10-01 45.11 48.13 45.00 46.87 0.9M
2024-09-30 45.86 46.70 45.06 45.35 0.6M
2024-09-27 46.50 47.05 45.61 46.35 0.6M
2024-09-26 44.57 46.20 44.04 45.96 0.6M
2024-09-25 43.36 44.43 42.78 43.60 0.6M
2024-09-24 41.05 43.88 41.05 43.31 1.1M
2024-09-23 41.61 42.10 40.37 40.89 0.8M
2024-09-20 41.30 42.43 39.50 41.57 1.4M
2024-09-19 43.99 45.24 40.55 41.11 1.7M
2024-09-18 42.50 44.13 41.56 41.56 1.4M
2024-09-17 40.54 42.52 40.54 42.34 1.0M
2024-09-16 39.17 41.10 39.17 40.45 1.0M
2024-09-13 36.93 39.28 36.79 39.22 0.8M
2024-09-12 36.84 37.22 36.05 36.63 0.7M
2024-09-11 36.38 36.54 34.88 36.48 0.9M
2024-09-10 36.17 36.51 35.30 36.38 0.9M
2024-09-09 37.19 37.48 35.78 36.06 0.9M
2024-09-06 38.41 39.02 37.05 37.33 0.7M
2024-09-05 38.50 38.77 37.71 38.12 0.7M
2024-09-04 38.75 39.84 38.49 38.69 0.5M
2024-09-03 39.27 39.86 38.06 38.69 0.7M
2024-08-30 39.83 40.22 38.90 39.58 0.6M
2024-08-29 40.84 40.84 39.62 39.75 0.7M
2024-08-28 40.79 41.03 39.58 40.39 0.5M
2024-08-27 41.18 41.59 40.06 40.93 0.8M
2024-08-26 41.19 42.00 40.84 41.29 0.8M
2024-08-23 41.09 43.43 40.72 40.83 0.8M
2024-08-22 41.98 42.47 40.60 40.88 0.4M
2024-08-21 41.65 42.29 40.87 42.21 0.4M
2024-08-20 40.59 41.22 40.32 40.91 0.3M
2024-08-19 40.96 42.42 40.60 40.92 0.6M
2024-08-16 40.53 41.25 40.02 40.57 0.6M
2024-08-15 39.70 41.73 39.49 40.57 0.7M
2024-08-14 39.27 39.27 37.86 38.41 0.5M
2024-08-13 37.79 39.27 37.22 39.25 0.5M
2024-08-12 38.09 38.83 37.21 37.24 0.7M
2024-08-09 39.66 39.95 37.88 38.15 0.7M
2024-08-08 40.06 40.93 39.79 40.01 0.4M
2024-08-07 40.60 41.42 39.19 39.35 0.6M
2024-08-06 39.75 41.39 39.13 40.40 0.5M
2024-08-05 40.00 41.35 39.69 40.05 1.1M
2024-08-02 42.94 43.15 40.85 42.04 0.9M
2024-08-01 46.07 46.07 43.21 44.41 0.6M
2024-07-31 46.37 47.50 45.37 45.83 0.6M
2024-07-30 45.24 46.65 44.91 46.40 0.6M
2024-07-29 43.44 45.49 43.14 45.24 0.5M
2024-07-26 44.31 44.31 42.69 43.69 0.5M
2024-07-25 41.57 44.47 41.39 43.08 0.8M
2024-07-24 42.74 42.74 40.80 41.39 0.7M
2024-07-23 43.76 44.51 42.82 43.13 0.6M
2024-07-22 43.80 44.52 42.21 44.46 0.7M
2024-07-19 43.52 43.96 42.34 43.72 0.8M
2024-07-18 45.95 46.06 43.79 44.06 0.7M
2024-07-17 44.16 47.22 44.01 46.56 0.9M
2024-07-16 42.06 44.68 42.04 44.57 0.8M
2024-07-15 42.55 43.20 42.12 42.26 0.5M
2024-07-12 41.47 42.53 41.40 42.14 0.6M
2024-07-11 40.51 41.84 40.04 41.01 0.7M
2024-07-10 39.13 39.85 38.50 39.76 0.6M
2024-07-09 40.33 40.33 38.51 39.13 0.7M
2024-07-08 39.80 41.88 39.57 40.31 0.9M
2024-07-05 39.51 39.94 38.88 39.38 0.8M
2024-07-03 41.01 41.01 39.40 39.44 0.4M
2024-07-02 40.80 41.30 40.33 40.66 0.5M
2024-07-01 42.49 42.51 40.11 40.80 0.9M
2024-06-28 41.82 42.70 41.65 42.16 1.4M
2024-06-27 41.31 41.81 40.31 41.72 0.8M
2024-06-26 40.94 41.67 40.55 41.26 0.9M
2024-06-25 43.62 43.62 40.97 41.01 1.1M
2024-06-24 44.40 44.66 43.37 43.50 0.8M
2024-06-21 45.18 45.62 44.31 44.47 1.0M
2024-06-20 43.24 45.09 43.00 44.99 0.8M
2024-06-18 45.14 45.27 42.95 43.26 0.8M
2024-06-17 44.39 44.99 42.88 44.96 1.0M
2024-06-14 46.81 46.92 44.09 44.25 0.8M
2024-06-13 47.52 47.60 45.87 47.23 0.6M
2024-06-12 47.20 48.47 47.10 47.69 0.6M
2024-06-11 45.66 46.74 44.85 46.37 0.9M
2024-06-10 47.77 47.88 46.15 46.18 0.8M
2024-06-07 50.31 50.42 48.25 48.36 0.6M
2024-06-06 51.35 51.56 50.18 50.83 0.5M
2024-06-05 51.54 52.14 50.95 51.80 0.6M
2024-06-04 50.54 51.37 49.71 51.16 0.9M
2024-06-03 48.36 50.88 48.30 50.64 1.2M
2024-05-31 47.59 49.20 46.41 48.78 1.1M
2024-05-30 45.30 48.31 43.38 48.12 1.6M
2024-05-29 45.95 46.09 45.32 45.36 1.1M
2024-05-28 45.87 47.34 45.65 46.60 1.3M
2024-05-24 45.85 46.28 45.40 45.62 0.8M
2024-05-23 46.65 46.65 45.35 45.67 1.1M
2024-05-22 46.85 47.77 46.22 46.63 0.9M
2024-05-21 48.08 48.56 46.79 46.89 1.2M
2024-05-20 48.98 49.00 47.79 48.31 1.6M
2024-05-17 50.14 51.74 48.18 48.98 5.6M
2024-05-16 56.58 58.34 55.91 57.27 1.1M
2024-05-15 57.93 58.05 55.77 56.58 0.8M
2024-05-14 58.00 59.71 56.80 57.29 0.9M
2024-05-13 56.31 58.51 56.25 57.02 1.0M
2024-05-10 54.27 56.40 54.01 56.27 0.8M
2024-05-09 53.99 54.40 53.59 53.74 0.5M
2024-05-08 53.32 53.92 52.35 53.91 0.7M
2024-05-07 55.41 55.51 53.39 53.65 0.9M
2024-05-06 56.69 57.21 54.66 55.50 0.9M
2024-05-03 58.59 59.46 56.06 56.17 0.6M
2024-05-02 57.00 57.45 56.41 57.18 0.4M
2024-05-01 58.18 58.38 55.75 56.36 0.6M
2024-04-30 58.81 58.96 57.82 58.19 0.5M
2024-04-29 59.71 60.96 58.87 59.28 0.5M
2024-04-26 60.40 61.01 59.27 59.32 0.5M
2024-04-25 60.98 62.30 60.58 60.69 0.6M
2024-04-24 60.57 61.42 60.30 61.07 0.4M
2024-04-23 59.53 61.06 59.37 60.84 0.6M
2024-04-22 59.00 59.94 58.42 59.60 0.7M
2024-04-19 56.09 58.72 56.09 58.70 0.8M
2024-04-18 55.87 56.51 55.39 56.38 0.8M
2024-04-17 59.58 60.01 54.87 55.87 1.4M
2024-04-16 60.21 60.48 59.28 60.09 0.7M
2024-04-15 59.12 61.12 59.12 60.84 1.0M
2024-04-12 58.52 59.90 56.79 59.16 1.3M
2024-04-11 61.35 61.53 58.58 58.79 1.4M
2024-04-10 63.75 64.20 61.79 62.46 1.5M
2024-04-09 66.50 66.57 65.05 65.31 0.8M
2024-04-08 64.75 66.93 64.61 66.41 0.8M
2024-04-05 65.16 65.51 63.81 64.23 0.9M
2024-04-04 70.59 71.13 65.16 65.64 1.2M
2024-04-03 71.67 71.97 69.48 70.14 0.6M
2024-04-02 71.27 71.91 70.32 71.66 0.8M
2024-04-01 72.99 73.20 71.04 71.36 0.7M
2024-03-28 72.54 74.21 72.27 72.73 0.6M
2024-03-27 69.35 72.74 69.17 72.57 1.0M
2024-03-26 66.24 68.95 66.13 68.89 0.7M
2024-03-25 65.90 66.72 64.97 65.90 0.6M
2024-03-22 66.31 66.83 65.40 65.90 0.7M
2024-03-21 68.04 68.04 65.89 65.96 0.7M
2024-03-20 65.59 68.37 65.00 68.36 0.5M
2024-03-19 64.62 65.85 64.44 65.42 0.4M
2024-03-18 66.36 66.94 64.63 64.72 0.7M
2024-03-15 66.90 68.22 66.90 67.27 0.7M
2024-03-14 66.49 67.63 65.79 67.56 0.5M
2024-03-13 66.45 67.57 66.24 66.47 0.5M
2024-03-12 68.35 68.56 66.32 66.44 0.6M
2024-03-11 70.46 71.02 68.13 68.44 0.6M
2024-03-08 69.65 71.47 69.58 70.94 0.7M
2024-03-07 69.06 69.47 67.99 69.06 0.4M
2024-03-06 68.31 69.58 67.70 69.04 0.5M
2024-03-05 67.25 68.98 66.75 68.51 0.5M
2024-03-04 66.99 69.34 66.35 67.55 0.6M
2024-03-01 66.04 67.10 64.85 66.31 0.6M
2024-02-29 66.89 67.20 65.46 66.13 1.0M
2024-02-28 69.25 70.10 66.04 66.34 1.3M
2024-02-27 74.00 74.20 69.25 70.10 1.3M
2024-02-26 71.14 73.19 70.63 72.32 1.1M
2024-02-23 70.50 71.37 69.65 70.44 0.5M
2024-02-22 72.16 72.60 70.91 70.91 0.6M
2024-02-21 72.03 72.16 70.90 72.16 0.4M
2024-02-20 71.68 73.14 71.02 71.61 0.5M
2024-02-16 72.62 73.21 71.43 71.50 0.5M
2024-02-15 73.46 74.54 73.07 73.23 0.4M
2024-02-14 75.73 76.16 72.70 72.99 0.6M
2024-02-13 74.95 77.45 74.25 74.89 0.7M
2024-02-12 78.34 79.70 76.56 76.65 0.7M
2024-02-09 80.46 80.64 78.05 78.81 0.5M
2024-02-08 78.72 80.77 78.30 80.59 0.5M
2024-02-07 77.89 78.78 76.62 78.13 0.5M
2024-02-06 78.42 78.82 77.21 77.34 0.4M
2024-02-05 80.99 80.99 77.29 78.63 0.6M
2024-02-02 80.78 82.98 79.05 82.29 0.5M
2024-02-01 78.36 81.58 78.35 81.31 0.6M
2024-01-31 78.57 79.79 77.12 77.35 0.4M
2024-01-30 78.20 78.58 76.59 78.45 0.4M
2024-01-29 76.36 79.45 75.59 78.82 0.7M
2024-01-26 75.61 76.85 74.99 76.65 0.5M
2024-01-25 75.12 75.40 72.81 74.45 0.6M
2024-01-24 76.19 76.19 73.64 74.30 0.7M
2024-01-23 76.25 77.88 75.38 75.52 0.7M
2024-01-22 73.76 76.37 73.30 75.92 0.6M
2024-01-19 73.45 74.36 72.08 73.51 0.6M
2024-01-18 71.80 73.00 70.94 72.95 0.5M
2024-01-17 71.62 73.06 71.17 72.78 0.7M
2024-01-16 71.97 72.82 70.52 72.67 0.5M
2024-01-12 73.64 73.80 71.29 72.07 0.6M
2024-01-11 76.26 76.26 72.93 73.14 0.5M
2024-01-10 75.36 76.30 75.01 76.08 0.3M
2024-01-09 75.74 76.27 75.17 75.35 0.3M
2024-01-08 74.54 77.17 73.90 76.95 0.4M
2024-01-05 74.12 75.92 74.07 74.19 0.5M
2024-01-04 74.60 75.15 73.75 74.67 0.5M
2024-01-03 77.11 77.11 74.12 74.19 0.5M
2024-01-02 76.52 79.04 75.83 77.33 0.5M