瘦肉猪期货

🏛️ 美国 →
101.50
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
2022-12-30 88.68 88.68 87.25 87.70 0.0M
2022-12-29 89.78 90.50 88.50 88.68 0.0M
2022-12-28 90.48 91.48 90.23 90.80 0.0M
2022-12-27 87.70 91.60 87.70 91.48 0.0M
2022-12-23 88.45 89.20 87.10 87.83 0.0M
2022-12-22 88.28 89.33 86.88 89.05 0.0M
2022-12-21 83.90 88.88 83.90 88.40 0.0M
2022-12-20 85.25 85.55 84.00 84.25 0.0M
2022-12-19 84.98 86.55 84.83 85.70 0.0M
2022-12-16 81.65 86.28 81.65 85.78 0.0M
2022-12-15 83.10 83.30 81.53 81.65 0.0M
2022-12-14 82.55 82.58 82.15 82.33 0.0M
2022-12-13 81.90 82.55 81.78 82.40 0.0M
2022-12-12 81.83 82.70 81.68 81.95 0.0M
2022-12-09 81.53 81.88 81.15 81.58 0.0M
2022-12-08 82.10 82.10 81.50 82.00 0.0M
2022-12-07 82.83 83.18 82.33 82.38 0.0M
2022-12-06 81.53 82.90 81.15 82.28 0.0M
2022-12-05 82.83 82.95 81.73 82.08 0.0M
2022-12-02 82.88 83.15 82.35 82.43 0.0M
2022-12-01 82.98 83.50 82.33 83.13 0.0M
2022-11-30 81.00 83.23 80.95 82.90 0.0M
2022-11-29 81.18 81.65 80.75 81.08 0.0M
2022-11-28 83.50 83.58 80.55 80.60 0.0M
2022-11-25 83.95 84.68 83.53 83.78 0.0M
2022-11-23 84.10 85.00 83.83 83.95 0.0M
2022-11-22 83.73 85.03 83.65 84.25 0.0M
2022-11-21 84.50 84.63 83.48 83.80 0.0M
2022-11-18 84.75 85.05 83.93 84.23 0.0M
2022-11-17 85.05 86.10 84.60 84.98 0.0M
2022-11-16 85.40 86.18 84.80 85.58 0.0M
2022-11-15 84.90 86.58 84.60 85.33 0.0M
2022-11-14 84.98 85.95 84.35 84.88 0.0M
2022-11-11 85.05 85.70 83.80 84.35 0.0M
2022-11-10 85.08 85.28 84.28 84.88 0.0M
2022-11-09 85.05 86.15 84.58 85.28 0.0M
2022-11-08 87.00 87.05 84.83 85.58 0.0M
2022-11-07 82.98 87.58 82.90 87.05 0.0M
2022-11-04 84.18 84.18 82.83 82.98 0.0M
2022-11-03 83.30 84.75 83.20 83.38 0.0M
2022-11-02 84.50 84.85 83.25 83.30 0.0M
2022-11-01 84.65 85.85 84.65 85.20 0.0M
2022-10-31 86.63 86.83 84.43 84.93 0.0M
2022-10-28 85.65 86.65 84.78 86.10 0.0M
2022-10-27 87.88 88.28 84.68 85.13 0.0M
2022-10-26 88.13 89.55 87.78 88.50 0.0M
2022-10-25 88.13 89.03 87.28 88.45 0.0M
2022-10-24 88.53 88.90 87.68 87.93 0.0M
2022-10-21 86.90 89.80 86.60 89.13 0.0M
2022-10-20 87.30 87.38 86.05 87.03 0.0M
2022-10-19 86.73 87.50 86.25 87.38 0.0M
2022-10-18 84.98 86.75 84.65 86.48 0.0M
2022-10-17 82.48 85.10 81.40 84.95 0.0M
2022-10-14 93.48 93.60 93.33 93.38 0.0M
2022-10-13 93.23 93.55 93.23 93.43 0.0M
2022-10-12 93.20 93.25 92.78 93.10 0.0M
2022-10-11 93.48 93.48 92.75 93.03 0.0M
2022-10-10 93.18 93.93 93.08 93.75 0.0M
2022-10-07 92.65 93.10 91.85 92.95 0.0M
2022-10-06 91.33 92.48 91.25 92.38 0.0M
2022-10-05 87.90 91.00 87.53 90.80 0.0M
2022-10-04 89.28 89.35 86.20 87.00 0.0M
2022-10-03 88.73 90.33 88.53 88.78 0.0M
2022-09-30 90.23 90.40 88.85 89.23 0.0M
2022-09-29 89.98 90.93 89.40 89.45 0.0M
2022-09-28 89.05 89.78 88.28 89.38 0.0M
2022-09-27 91.13 91.38 88.43 88.70 0.0M
2022-09-26 92.63 93.08 89.28 90.38 0.0M
2022-09-23 94.03 94.13 92.53 92.63 0.0M
2022-09-22 94.50 95.10 93.75 94.13 0.0M
2022-09-21 96.00 96.18 94.33 94.43 0.0M
2022-09-20 96.45 97.45 95.55 95.98 0.0M
2022-09-19 96.68 97.05 96.05 96.48 0.0M
2022-09-16 95.60 96.93 95.45 96.90 0.0M
2022-09-15 95.48 96.83 95.33 96.05 0.0M
2022-09-14 95.45 96.00 94.60 94.70 0.0M
2022-09-13 92.25 96.08 92.00 95.75 0.0M
2022-09-12 92.78 93.25 91.38 91.88 0.0M
2022-09-09 91.43 93.45 91.05 93.18 0.0M
2022-09-08 91.00 92.35 89.13 92.13 0.0M
2022-09-07 91.75 93.23 90.83 91.08 0.0M
2022-09-06 90.03 91.25 89.58 91.10 0.0M
2022-09-02 91.33 91.93 89.75 90.03 0.0M
2022-09-01 91.00 92.42 90.75 91.95 0.0M
2022-08-31 93.17 93.38 91.00 91.53 0.0M
2022-08-30 91.75 94.40 91.75 93.60 0.0M
2022-08-29 90.65 92.45 90.40 92.25 0.0M
2022-08-26 90.80 91.50 90.28 90.65 0.0M
2022-08-25 90.38 91.42 90.00 91.10 0.0M
2022-08-24 91.97 92.50 90.25 90.38 0.0M
2022-08-23 94.38 96.97 92.58 92.90 0.0M
2022-08-22 92.75 95.00 92.12 93.97 0.0M
2022-08-19 93.33 94.00 91.90 93.12 0.0M
2022-08-18 97.47 97.53 93.30 93.30 0.0M
2022-08-17 97.00 98.45 95.58 98.05 0.0M
2022-08-16 100.50 101.17 96.30 96.58 0.0M
2022-08-15 99.83 100.83 98.62 100.58 0.0M
2022-08-12 122.20 122.35 121.67 121.72 0.0M
2022-08-11 122.40 122.53 122.22 122.40 0.0M
2022-08-10 122.40 122.47 122.10 122.25 0.0M
2022-08-09 121.67 122.30 121.25 122.20 0.0M
2022-08-08 121.00 121.97 120.47 121.80 0.0M
2022-08-05 120.80 120.95 120.22 120.83 0.0M
2022-08-04 120.47 121.35 120.05 120.65 0.0M
2022-08-03 120.85 121.70 120.55 121.00 0.0M
2022-08-02 120.67 120.70 119.62 119.85 0.0M
2022-08-01 120.00 120.58 119.35 120.45 0.0M
2022-07-29 118.97 120.90 118.83 120.65 0.0M
2022-07-28 119.45 120.70 118.83 119.12 0.0M
2022-07-27 117.55 118.80 117.50 118.60 0.0M
2022-07-26 117.30 117.80 116.28 116.97 0.0M
2022-07-25 118.05 118.45 115.55 117.22 0.0M
2022-07-22 115.75 118.90 115.72 118.70 0.0M
2022-07-21 115.95 116.85 115.38 116.30 0.0M
2022-07-20 114.00 115.17 113.60 114.88 0.0M
2022-07-19 111.53 113.22 110.70 112.83 0.0M
2022-07-18 111.78 112.72 111.33 112.12 0.0M
2022-07-15 114.75 115.10 114.70 114.90 0.0M
2022-07-14 114.62 114.97 114.55 114.92 0.0M
2022-07-13 114.20 114.75 114.10 114.50 0.0M
2022-07-12 113.15 113.83 112.95 113.60 0.0M
2022-07-11 113.25 113.47 112.50 113.15 0.0M
2022-07-08 113.25 113.33 112.60 112.85 0.0M
2022-07-07 113.38 113.58 112.67 113.25 0.0M
2022-07-06 112.78 114.42 112.38 113.15 0.0M
2022-07-05 110.10 112.58 110.00 112.15 0.0M
2022-07-01 109.80 110.28 109.05 109.60 0.0M
2022-06-30 109.80 110.65 108.58 109.12 0.0M
2022-06-29 109.10 109.85 108.88 109.40 0.0M
2022-06-28 109.88 110.55 109.42 109.92 0.0M
2022-06-27 111.58 111.97 110.10 110.17 0.0M
2022-06-24 109.30 111.33 109.03 110.92 0.0M
2022-06-23 111.90 112.40 108.28 108.55 0.0M
2022-06-22 112.60 112.88 111.50 111.85 0.0M
2022-06-21 110.85 112.92 110.50 112.72 0.0M
2022-06-17 110.80 111.47 110.08 111.00 0.0M
2022-06-16 107.58 109.92 107.47 109.58 0.0M
2022-06-15 106.00 108.85 105.62 108.28 0.0M
2022-06-14 108.20 108.55 108.08 108.45 0.0M
2022-06-13 107.80 108.12 107.62 108.00 0.0M
2022-06-10 107.62 108.05 107.45 107.80 0.0M
2022-06-09 106.80 107.15 106.05 106.97 0.0M
2022-06-08 108.35 108.80 107.20 107.85 0.0M
2022-06-07 108.67 109.03 108.12 108.42 0.0M
2022-06-06 109.78 109.78 108.20 109.22 0.0M
2022-06-03 110.50 110.70 109.88 110.20 0.0M
2022-06-02 110.85 111.17 109.78 110.05 0.0M
2022-06-01 109.00 110.12 108.60 109.80 0.0M
2022-05-31 109.45 109.45 107.30 107.97 0.0M
2022-05-27 110.42 111.58 109.97 110.40 0.0M
2022-05-26 109.58 111.60 107.83 111.10 0.0M
2022-05-25 109.88 111.17 108.05 109.05 0.0M
2022-05-24 109.42 110.00 107.25 109.03 0.0M
2022-05-23 109.35 110.75 108.50 110.38 0.0M
2022-05-20 105.00 109.25 104.00 108.88 0.0M
2022-05-19 105.80 106.47 105.00 105.30 0.0M
2022-05-18 104.78 106.42 102.47 106.10 0.0M
2022-05-17 104.20 105.45 102.60 105.15 0.0M
2022-05-16 101.45 104.58 101.40 103.83 0.0M
2022-05-13 99.92 100.15 99.90 100.00 0.0M
2022-05-12 100.30 100.50 99.88 100.10 0.0M
2022-05-11 100.60 100.95 100.28 100.92 0.0M
2022-05-10 101.53 101.78 100.30 101.08 0.0M
2022-05-09 101.42 101.42 100.28 100.88 0.0M
2022-05-06 102.50 102.85 101.70 102.20 0.0M
2022-05-05 102.50 102.97 102.05 102.80 0.0M
2022-05-04 100.30 102.70 100.30 102.60 0.0M
2022-05-03 100.17 101.28 99.00 99.78 0.0M
2022-05-02 100.70 101.47 97.88 99.88 0.0M
2022-04-29 103.47 103.47 100.58 100.90 0.0M
2022-04-28 104.03 104.53 102.58 103.97 0.0M
2022-04-27 105.40 105.78 103.90 104.17 0.0M
2022-04-26 107.75 108.12 104.72 105.20 0.0M
2022-04-25 110.60 110.72 107.10 107.80 0.0M
2022-04-22 110.85 112.78 110.40 111.85 0.0M
2022-04-21 112.28 112.67 110.03 110.85 0.0M
2022-04-20 114.50 114.50 112.05 112.47 0.0M
2022-04-19 115.62 117.05 114.50 114.70 0.0M
2022-04-18 112.75 116.70 112.75 116.53 0.0M
2022-04-14 99.95 99.97 99.72 99.88 0.0M
2022-04-13 99.85 99.92 99.45 99.90 0.0M
2022-04-12 98.75 99.80 98.67 99.62 0.0M
2022-04-11 98.80 98.85 98.20 98.42 0.0M
2022-04-08 99.00 99.17 98.33 99.03 0.0M
2022-04-07 99.00 99.45 98.10 99.05 0.0M
2022-04-06 98.33 98.92 97.47 98.75 0.0M
2022-04-05 100.08 100.20 96.58 97.67 0.0M
2022-04-04 101.08 101.20 99.25 99.45 0.0M
2022-04-01 102.10 102.75 101.17 101.30 0.0M
2022-03-31 105.85 105.85 101.65 101.75 0.0M
2022-03-30 105.17 105.85 104.30 104.53 0.0M
2022-03-29 106.58 106.67 105.10 106.05 0.0M