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
2024-12-31 82.00 82.00 80.00 81.30 0.0M
2024-12-30 84.00 84.15 80.90 81.63 0.0M
2024-12-27 84.20 84.98 83.63 84.15 0.0M
2024-12-26 84.35 84.70 83.70 84.20 0.0M
2024-12-24 84.25 84.78 83.50 84.38 0.0M
2024-12-23 85.70 86.08 83.35 84.38 0.0M
2024-12-20 84.05 86.00 83.68 85.93 0.0M
2024-12-19 84.25 84.63 83.50 83.63 0.0M
2024-12-18 83.20 83.98 83.10 83.70 0.0M
2024-12-17 83.90 84.40 82.75 83.20 0.0M
2024-12-16 85.83 86.60 82.68 83.55 0.0M
2024-12-13 83.63 83.75 83.55 83.73 0.0M
2024-12-12 83.70 83.70 83.48 83.55 0.0M
2024-12-11 83.33 83.55 83.33 83.50 0.0M
2024-12-10 83.25 83.35 82.68 82.93 0.0M
2024-12-09 83.05 83.38 82.68 82.90 0.0M
2024-12-06 82.10 83.50 81.95 83.30 0.0M
2024-12-05 82.48 82.78 82.25 82.43 0.0M
2024-12-04 83.15 83.20 82.20 82.50 0.0M
2024-12-03 83.60 83.88 83.13 83.25 0.0M
2024-12-02 82.25 83.28 82.20 83.23 0.0M
2024-11-29 82.20 83.00 81.75 82.08 0.0M
2024-11-27 82.98 83.60 82.28 82.40 0.0M
2024-11-26 82.08 83.33 81.78 83.10 0.0M
2024-11-25 81.58 82.43 81.33 81.98 0.0M
2024-11-22 80.63 81.75 80.43 81.68 0.0M
2024-11-21 80.53 81.55 80.28 80.80 0.0M
2024-11-20 79.75 80.75 79.25 80.53 0.0M
2024-11-19 80.03 80.45 78.90 79.55 0.0M
2024-11-18 80.08 80.55 79.60 80.03 0.0M
2024-11-15 80.00 80.60 79.10 79.50 0.0M
2024-11-14 82.30 82.35 79.40 80.10 0.0M
2024-11-13 81.98 82.03 80.78 81.88 0.0M
2024-11-12 81.95 83.43 81.95 82.35 0.0M
2024-11-11 81.00 82.20 80.88 81.78 0.0M
2024-11-08 80.50 81.18 79.80 80.43 0.0M
2024-11-07 81.95 81.95 81.00 81.20 0.0M
2024-11-06 81.03 82.35 80.83 82.13 0.0M
2024-11-05 82.93 82.98 81.08 81.13 0.0M
2024-11-04 84.55 84.83 82.85 83.23 0.0M
2024-11-01 84.53 85.08 83.88 84.08 0.0M
2024-10-31 84.65 84.68 83.65 83.80 0.0M
2024-10-30 83.00 84.65 83.00 84.38 0.0M
2024-10-29 81.50 83.00 81.25 82.83 0.0M
2024-10-28 79.75 80.83 79.20 80.63 0.0M
2024-10-25 78.85 79.73 78.18 79.68 0.0M
2024-10-24 79.80 80.30 78.43 78.65 0.0M
2024-10-23 79.00 80.23 78.88 80.18 0.0M
2024-10-22 78.85 79.45 78.25 79.13 0.0M
2024-10-21 77.73 78.48 76.80 78.28 0.0M
2024-10-18 77.85 78.38 77.28 77.83 0.0M
2024-10-17 77.70 78.43 77.05 77.68 0.0M
2024-10-16 75.40 77.85 75.23 77.70 0.0M
2024-10-15 75.80 76.28 75.10 75.23 0.0M
2024-10-14 84.00 84.13 83.95 84.10 0.0M
2024-10-11 84.05 84.18 83.95 84.08 0.0M
2024-10-10 83.98 84.20 83.90 84.03 0.0M
2024-10-09 84.10 84.18 83.70 83.93 0.0M
2024-10-08 84.10 84.40 83.98 84.13 0.0M
2024-10-07 83.85 84.05 83.63 83.98 0.0M
2024-10-04 84.08 84.50 83.78 84.03 0.0M
2024-10-03 84.38 84.40 83.78 84.18 0.0M
2024-10-02 83.85 84.75 83.73 84.68 0.0M
2024-10-01 82.55 83.78 82.48 83.50 0.0M
2024-09-30 82.05 82.50 81.73 82.25 0.0M
2024-09-27 81.80 82.90 81.50 82.05 0.0M
2024-09-26 82.53 82.53 81.28 82.03 0.0M
2024-09-25 81.98 82.70 81.98 82.48 0.0M
2024-09-24 82.50 83.05 81.98 82.13 0.0M
2024-09-23 82.23 82.55 81.88 82.30 0.0M
2024-09-20 82.28 82.65 81.95 82.23 0.0M
2024-09-19 81.93 82.40 81.73 82.25 0.0M
2024-09-18 81.95 82.30 81.28 82.05 0.0M
2024-09-17 80.20 82.08 80.20 81.78 0.0M
2024-09-16 78.73 80.68 78.60 79.93 0.0M
2024-09-13 79.23 79.75 78.28 78.45 0.0M
2024-09-12 79.45 80.15 78.88 78.90 0.0M
2024-09-11 79.00 79.80 78.48 79.75 0.0M
2024-09-10 79.20 79.55 78.20 78.55 0.0M
2024-09-09 79.95 80.03 78.48 78.80 0.0M
2024-09-06 80.60 81.30 79.43 79.50 0.0M
2024-09-05 81.13 81.78 80.45 80.70 0.0M
2024-09-04 82.83 83.38 81.43 81.58 0.0M
2024-09-03 82.25 83.00 80.75 82.53 0.0M
2024-08-30 82.13 83.00 81.93 82.23 0.0M
2024-08-29 81.38 82.30 81.10 82.18 0.0M
2024-08-28 81.80 82.43 81.53 81.68 0.0M
2024-08-27 79.90 82.48 79.68 82.08 0.0M
2024-08-26 80.60 81.45 79.78 80.40 0.0M
2024-08-23 79.55 80.93 79.45 80.55 0.0M
2024-08-22 75.23 79.78 74.93 79.63 0.0M
2024-08-21 76.68 78.13 75.70 76.15 0.0M
2024-08-20 76.23 76.93 76.08 76.40 0.0M
2024-08-19 74.85 77.28 74.75 76.80 0.0M
2024-08-16 76.48 76.73 74.68 75.08 0.0M
2024-08-15 75.40 76.88 74.83 76.50 0.0M
2024-08-14 90.00 90.30 90.00 90.10 0.0M
2024-08-13 89.75 89.98 89.65 89.90 0.0M
2024-08-12 89.80 90.05 89.73 90.03 0.0M
2024-08-09 89.83 90.00 89.75 89.80 0.0M
2024-08-08 90.00 90.40 89.75 90.03 0.0M
2024-08-07 91.18 91.23 90.40 90.60 0.0M
2024-08-06 91.30 92.35 91.03 91.28 0.0M
2024-08-05 91.78 91.95 90.90 91.15 0.0M
2024-08-02 93.00 93.15 92.08 92.20 0.0M
2024-08-01 92.28 93.30 92.13 93.15 0.0M
2024-07-31 91.38 92.35 91.08 92.28 0.0M
2024-07-30 91.68 91.90 90.70 91.20 0.0M
2024-07-29 93.05 93.05 90.63 91.45 0.0M
2024-07-26 94.08 94.10 93.38 93.48 0.0M
2024-07-25 94.00 94.33 92.88 93.78 0.0M
2024-07-24 93.03 94.38 92.98 93.78 0.0M
2024-07-23 92.75 94.08 92.70 93.65 0.0M
2024-07-22 91.58 92.48 91.43 92.38 0.0M
2024-07-19 91.38 92.18 90.83 91.58 0.0M
2024-07-18 90.73 91.93 90.65 91.38 0.0M
2024-07-17 91.75 92.58 91.10 91.65 0.0M
2024-07-16 88.58 91.45 88.58 91.28 0.0M
2024-07-15 88.80 88.85 88.63 88.65 0.0M
2024-07-12 88.55 88.90 88.55 88.70 0.0M
2024-07-11 88.45 88.68 88.35 88.55 0.0M
2024-07-10 88.85 89.10 88.40 88.45 0.0M
2024-07-09 89.75 89.98 89.23 89.33 0.0M
2024-07-08 89.60 89.90 89.43 89.68 0.0M
2024-07-05 89.73 90.48 89.65 89.88 0.0M
2024-07-03 89.25 90.08 89.25 89.75 0.0M
2024-07-02 89.10 89.78 88.98 89.23 0.0M
2024-07-01 89.65 90.75 89.05 89.20 0.0M
2024-06-28 89.85 90.08 88.90 89.58 0.0M
2024-06-27 89.90 90.58 88.88 89.45 0.0M
2024-06-26 88.78 90.25 88.65 89.90 0.0M
2024-06-25 90.15 90.98 88.80 89.00 0.0M
2024-06-24 91.80 91.80 89.73 89.95 0.0M
2024-06-21 91.45 92.13 91.05 92.05 0.0M
2024-06-20 93.15 93.40 90.80 91.15 0.0M
2024-06-18 95.35 95.53 93.65 93.78 0.0M
2024-06-17 94.45 95.83 94.45 95.38 0.0M
2024-06-14 91.45 91.48 91.15 91.18 0.0M
2024-06-13 91.73 91.88 91.63 91.75 0.0M
2024-06-12 91.95 92.50 91.93 92.03 0.0M
2024-06-11 92.25 92.30 91.85 91.95 0.0M
2024-06-10 92.20 92.58 92.13 92.25 0.0M
2024-06-07 92.25 92.68 92.00 92.53 0.0M
2024-06-06 91.80 92.38 91.80 92.15 0.0M
2024-06-05 92.58 92.90 92.00 92.10 0.0M
2024-06-04 93.50 93.60 92.43 92.70 0.0M
2024-06-03 94.90 94.95 93.50 93.65 0.0M
2024-05-31 94.20 94.60 93.58 94.35 0.0M
2024-05-30 93.78 95.00 93.53 93.98 0.0M
2024-05-29 94.83 94.93 93.53 93.78 0.0M
2024-05-28 94.08 94.33 93.25 93.80 0.0M
2024-05-24 94.45 94.80 94.05 94.28 0.0M
2024-05-23 95.20 96.00 94.33 94.53 0.0M
2024-05-22 96.40 96.40 95.13 95.40 0.0M
2024-05-21 96.20 96.93 95.75 96.40 0.0M
2024-05-20 96.68 97.38 96.13 96.93 0.0M
2024-05-17 98.25 98.25 96.18 96.50 0.0M
2024-05-16 97.38 100.10 96.43 98.38 0.0M
2024-05-15 98.60 98.63 97.00 97.50 0.0M
2024-05-14 91.78 91.88 91.68 91.83 0.0M
2024-05-13 91.58 91.73 91.40 91.45 0.0M
2024-05-10 91.85 91.98 91.60 91.73 0.0M
2024-05-09 92.35 92.65 91.83 91.98 0.0M
2024-05-08 92.35 92.85 92.00 92.53 0.0M
2024-05-07 92.70 93.10 92.30 92.53 0.0M
2024-05-06 92.28 92.40 91.88 92.18 0.0M
2024-05-03 93.03 93.03 92.40 92.43 0.0M
2024-05-02 92.78 93.13 92.45 93.08 0.0M
2024-05-01 94.40 94.50 92.80 93.03 0.0M
2024-04-30 94.20 94.70 93.53 94.15 0.0M
2024-04-29 93.98 94.25 93.48 94.03 0.0M
2024-04-26 95.00 95.00 93.95 94.28 0.0M
2024-04-25 96.75 96.75 95.00 95.28 0.0M
2024-04-24 97.95 98.48 97.28 97.35 0.0M
2024-04-23 97.05 98.98 96.80 98.58 0.0M
2024-04-22 96.10 97.00 96.00 96.70 0.0M
2024-04-19 94.73 96.35 94.63 96.23 0.0M
2024-04-18 94.50 94.88 93.65 94.73 0.0M
2024-04-17 94.75 95.13 94.00 94.93 0.0M
2024-04-16 94.45 95.70 94.25 94.73 0.0M
2024-04-15 94.10 94.60 93.18 94.33 0.0M
2024-04-12 91.40 91.45 90.83 90.88 0.0M
2024-04-11 91.23 91.63 91.20 91.45 0.0M
2024-04-10 91.43 91.80 91.15 91.75 0.0M
2024-04-09 89.90 90.68 89.83 90.60 0.0M
2024-04-08 89.35 89.85 89.03 89.75 0.0M
2024-04-05 88.78 89.40 88.78 89.33 0.0M
2024-04-04 87.80 88.40 87.68 88.35 0.0M
2024-04-03 87.15 88.33 87.15 87.98 0.0M
2024-04-02 87.23 87.35 86.43 86.55 0.0M
2024-04-01 86.28 87.93 86.03 86.95 0.0M
2024-03-28 85.95 87.10 85.75 86.63 0.0M
2024-03-27 85.90 86.45 85.78 86.10 0.0M
2024-03-26 85.70 86.40 85.45 85.58 0.0M
2024-03-25 84.60 85.75 84.40 85.15 0.0M
2024-03-22 84.93 85.25 84.13 84.58 0.0M
2024-03-21 85.30 85.63 84.53 84.90 0.0M
2024-03-20 86.15 86.25 85.18 85.30 0.0M
2024-03-19 86.50 86.70 85.25 85.83 0.0M
2024-03-18 86.70 87.33 86.33 86.83 0.0M
2024-03-15 85.25 87.53 84.95 86.93 0.0M
2024-03-14 84.80 85.30 84.35 85.03 0.0M
2024-03-13 85.00 85.03 83.93 84.88 0.0M
2024-03-12 83.53 85.58 83.28 85.35 0.0M
2024-03-11 84.70 84.93 83.15 83.28 0.0M
2024-03-08 84.50 85.10 84.10 84.38 0.0M
2024-03-07 85.35 85.45 84.38 84.53 0.0M
2024-03-06 84.85 85.20 83.88 85.00 0.0M
2024-03-05 86.28 86.35 84.63 85.18 0.0M
2024-03-04 88.10 88.10 86.15 86.28 0.0M
2024-03-01 86.63 88.25 85.65 88.08 0.0M
2024-02-29 86.00 87.13 85.88 86.63 0.0M
2024-02-28 86.53 87.20 85.75 86.00 0.0M
2024-02-27 86.10 86.78 85.80 85.90 0.0M
2024-02-26 86.83 87.05 85.53 86.28 0.0M
2024-02-23 87.85 88.33 87.05 87.20 0.0M
2024-02-22 85.93 88.90 85.88 87.20 0.0M
2024-02-21 85.43 86.30 85.35 85.98 0.0M
2024-02-20 86.23 87.10 85.43 85.68 0.0M
2024-02-16 85.60 85.65 84.53 85.23 0.0M
2024-02-15 85.08 85.78 84.65 85.00 0.0M
2024-02-14 74.50 75.23 74.48 75.18 0.0M
2024-02-13 74.03 74.38 73.95 74.23 0.0M
2024-02-12 73.60 73.90 73.15 73.58 0.0M
2024-02-09 73.65 73.90 73.50 73.68 0.0M
2024-02-08 73.38 73.63 73.08 73.30 0.0M
2024-02-07 73.90 74.50 73.28 73.38 0.0M
2024-02-06 74.15 74.25 73.23 73.48 0.0M
2024-02-05 75.30 75.30 74.28 74.40 0.0M
2024-02-02 75.88 76.08 75.33 75.45 0.0M
2024-02-01 76.15 76.68 75.70 75.80 0.0M
2024-01-31 75.45 76.60 75.35 76.35 0.0M
2024-01-30 74.85 76.33 74.85 75.85 0.0M
2024-01-29 74.75 75.30 74.33 75.28 0.0M
2024-01-26 73.85 75.33 73.80 74.93 0.0M
2024-01-25 74.00 74.60 73.63 74.30 0.0M
2024-01-24 72.60 73.95 72.50 73.90 0.0M
2024-01-23 71.40 73.83 70.73 73.30 0.0M
2024-01-22 70.80 71.10 70.28 70.93 0.0M
2024-01-19 71.25 71.25 70.63 70.75 0.0M
2024-01-18 71.90 71.95 70.63 71.10 0.0M
2024-01-17 71.03 71.68 70.03 71.45 0.0M
2024-01-16 71.40 71.85 70.13 70.78 0.0M
2024-01-12 71.93 72.60 71.28 71.90 0.0M
2024-01-11 72.20 73.05 71.43 72.60 0.0M
2024-01-10 71.30 72.23 70.50 72.08 0.0M
2024-01-09 70.35 73.05 70.28 71.88 0.0M
2024-01-08 69.75 70.78 68.95 70.60 0.0M
2024-01-05 68.78 70.50 68.00 70.00 0.0M
2024-01-04 65.45 69.05 65.00 69.05 0.0M
2024-01-03 65.78 66.20 64.58 65.30 0.0M
2024-01-02 68.95 68.95 64.68 65.33 0.0M