美国大豆油期货

🏛️ 美国 →
50.19
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
00:00 51.20 51.20 51.19 51.19 0.0K
00:01 51.18 51.18 51.18 51.18 0.0K
00:03 51.16 51.19 51.16 51.19 0.0K
00:04 51.19 51.21 51.19 51.20 0.0K
00:05 51.23 51.23 51.22 51.23 0.0K
00:06 51.23 51.23 51.23 51.23 0.0K
00:07 51.22 51.22 51.21 51.22 0.0K
00:08 51.21 51.21 51.21 51.21 0.0K
00:09 51.21 51.21 51.21 51.21 0.0K
00:10 51.21 51.21 51.21 51.21 0.0K
00:11 51.20 51.21 51.20 51.21 0.0K
00:12 51.20 51.21 51.20 51.21 0.0K
00:13 51.21 51.21 51.21 51.21 0.0K
00:15 51.20 51.20 51.18 51.18 0.0K
00:16 51.16 51.17 51.16 51.17 0.0K
00:17 51.16 51.17 51.16 51.17 0.0K
00:18 51.14 51.15 51.14 51.15 0.0K
00:19 51.16 51.17 51.15 51.17 0.0K
00:20 51.17 51.17 51.16 51.17 0.0K
00:21 51.17 51.18 51.17 51.18 0.0K
00:22 51.18 51.18 51.17 51.17 0.0K
00:23 51.18 51.18 51.17 51.18 0.0K
00:24 51.18 51.19 51.17 51.17 0.0K
00:25 51.16 51.17 51.16 51.17 0.0K
00:26 51.16 51.19 51.16 51.19 0.0K
00:27 51.19 51.19 51.18 51.18 0.0K
00:28 51.17 51.18 51.17 51.18 0.0K
00:30 51.15 51.16 51.15 51.16 0.0K
00:31 51.16 51.16 51.14 51.14 0.0K
00:32 51.14 51.14 51.14 51.14 0.0K
00:33 51.13 51.15 51.13 51.15 0.0K
00:37 51.12 51.12 51.09 51.11 0.0K
00:38 51.11 51.14 51.11 51.14 0.0K
00:39 51.14 51.14 51.14 51.14 0.0K
00:40 51.12 51.12 51.12 51.12 0.0K
00:41 51.12 51.13 51.12 51.12 0.0K
00:42 51.11 51.11 51.11 51.11 0.0K
00:43 51.11 51.12 51.10 51.12 0.0K
00:44 51.11 51.12 51.11 51.12 0.0K
00:45 51.12 51.12 51.12 51.12 0.0K
00:46 51.11 51.11 51.11 51.11 0.0K
00:47 51.10 51.11 51.10 51.11 0.0K
00:48 51.11 51.11 51.11 51.11 0.0K
00:49 51.12 51.12 51.12 51.12 0.0K
00:50 51.12 51.12 51.11 51.11 0.0K
00:51 51.10 51.11 51.10 51.10 0.0K
00:52 51.11 51.11 51.11 51.11 0.0K
00:53 51.10 51.11 51.10 51.11 0.0K
00:54 51.11 51.11 51.10 51.10 0.0K
00:55 51.09 51.09 51.08 51.08 0.0K
00:56 51.06 51.07 51.06 51.07 0.0K
00:57 51.07 51.08 51.07 51.08 0.0K
00:58 51.08 51.09 51.07 51.09 0.0K
01:00 51.08 51.08 51.08 51.08 0.0K
01:01 51.09 51.09 51.08 51.08 0.0K
01:02 51.09 51.09 51.09 51.09 0.0K
01:03 51.07 51.08 51.07 51.08 0.0K
01:04 51.08 51.08 51.08 51.08 0.0K
01:05 51.08 51.09 51.08 51.09 0.0K
01:06 51.09 51.09 51.09 51.09 0.0K
01:07 51.08 51.10 51.08 51.10 0.0K
01:08 51.10 51.10 51.10 51.10 0.0K
01:09 51.10 51.10 51.10 51.10 0.0K
01:10 51.09 51.10 51.09 51.09 0.0K
01:11 51.08 51.08 51.07 51.07 0.0K
01:12 51.08 51.08 51.07 51.07 0.0K
01:13 51.07 51.07 51.05 51.05 0.0K
01:14 51.06 51.06 51.05 51.05 0.0K
01:15 51.07 51.08 51.07 51.08 0.0K
01:16 51.07 51.08 51.07 51.08 0.0K
01:17 51.07 51.08 51.07 51.08 0.0K
01:18 51.08 51.09 51.08 51.09 0.0K
01:20 51.09 51.09 51.08 51.09 0.0K
01:21 51.08 51.08 51.08 51.08 0.0K
01:22 51.07 51.07 51.07 51.07 0.0K
01:23 51.09 51.11 51.08 51.09 0.0K
01:24 51.09 51.09 51.09 51.09 0.0K
01:25 51.09 51.09 51.08 51.08 0.0K
01:26 51.09 51.09 51.09 51.09 0.0K
01:27 51.08 51.09 51.08 51.09 0.0K
01:28 51.08 51.08 51.08 51.08 0.0K
01:30 51.07 51.08 51.07 51.07 0.0K
01:31 51.07 51.08 51.07 51.08 0.0K
01:32 51.08 51.09 51.08 51.08 0.0K
01:33 51.07 51.10 51.07 51.10 0.0K
01:35 51.10 51.10 51.09 51.09 0.0K
01:36 51.10 51.10 51.08 51.08 0.0K
01:37 51.09 51.09 51.04 51.04 0.0K
01:38 51.03 51.06 51.03 51.05 0.0K
01:39 51.05 51.05 51.04 51.05 0.0K
01:40 51.05 51.05 51.04 51.04 0.0K
01:41 51.05 51.05 51.03 51.03 0.0K
01:42 51.03 51.03 51.03 51.03 0.0K
01:43 51.03 51.03 50.98 50.98 0.0K
01:44 50.98 50.98 50.97 50.97 0.0K
01:45 50.96 50.96 50.96 50.96 0.0K
01:46 50.97 50.98 50.97 50.97 0.0K
01:47 50.96 50.96 50.95 50.96 0.0K
01:48 50.97 50.97 50.97 50.97 0.0K
01:49 50.98 51.00 50.98 51.00 0.0K
01:50 50.99 51.00 50.99 50.99 0.0K
01:51 50.99 50.99 50.98 50.99 0.0K
01:52 50.98 50.99 50.97 50.98 0.0K
01:53 50.98 51.00 50.98 51.00 0.0K
01:54 50.99 51.00 50.97 50.98 0.0K
01:55 50.99 50.99 50.98 50.98 0.0K
01:56 50.97 50.97 50.97 50.97 0.0K
01:59 50.96 50.96 50.96 50.96 0.0K
02:00 50.93 50.95 50.92 50.95 0.0K
02:01 50.94 50.96 50.94 50.96 0.0K
02:02 50.95 50.96 50.95 50.95 0.0K
02:03 50.95 50.97 50.95 50.97 0.0K
02:04 50.98 50.98 50.97 50.97 0.0K
02:05 50.98 50.99 50.98 50.99 0.0K
02:06 50.98 50.99 50.98 50.98 0.0K
02:07 50.99 50.99 50.98 50.98 0.0K
02:08 50.98 50.98 50.98 50.98 0.0K
02:09 50.98 50.98 50.97 50.97 0.0K
02:10 50.99 50.99 50.99 50.99 0.0K
02:12 50.99 50.99 50.97 50.98 0.0K
02:13 50.97 50.98 50.97 50.98 0.0K
02:14 50.98 50.98 50.97 50.97 0.0K
02:15 50.97 50.99 50.97 50.99 0.0K
02:16 50.99 50.99 50.98 50.98 0.0K
02:17 50.98 50.98 50.98 50.98 0.0K
02:18 50.98 50.98 50.97 50.98 0.0K
02:19 50.99 50.99 50.98 50.99 0.0K
02:20 50.99 51.00 50.99 51.00 0.0K
02:21 50.99 51.00 50.99 51.00 0.0K
02:22 50.99 51.00 50.99 50.99 0.0K
02:23 51.00 51.00 50.99 51.00 0.0K
02:24 51.00 51.00 50.99 50.99 0.0K
02:25 50.99 51.00 50.99 51.00 0.0K
02:26 51.01 51.01 51.01 51.01 0.0K
02:27 51.01 51.01 51.00 51.01 0.0K
02:28 50.99 50.99 50.99 50.99 0.0K
02:29 50.98 50.99 50.98 50.99 0.0K
02:30 50.99 50.99 50.98 50.99 0.0K
02:31 50.99 51.01 50.99 51.00 0.0K
02:32 50.99 51.01 50.99 51.00 0.0K
02:33 50.99 50.99 50.97 50.97 0.0K
02:34 50.98 50.98 50.97 50.97 0.0K
02:35 50.98 50.98 50.97 50.97 0.0K
02:36 50.95 50.96 50.95 50.96 0.0K
02:37 50.96 50.96 50.95 50.95 0.0K
02:38 50.95 50.95 50.94 50.94 0.0K
02:39 50.94 50.94 50.94 50.94 0.0K
02:40 50.94 50.95 50.94 50.95 0.0K
02:41 50.96 50.96 50.94 50.94 0.0K
02:42 50.93 50.94 50.93 50.94 0.0K
02:43 50.94 50.94 50.93 50.93 0.0K
02:44 50.93 50.97 50.92 50.97 0.0K
02:45 50.96 50.96 50.96 50.96 0.0K
02:46 50.95 50.96 50.95 50.96 0.0K
02:47 50.95 50.96 50.95 50.96 0.0K
02:48 50.95 50.96 50.95 50.95 0.0K
02:49 50.96 50.98 50.95 50.98 0.0K
02:50 50.98 50.99 50.97 50.99 0.0K
02:51 50.98 51.02 50.98 51.02 0.0K
02:52 51.03 51.07 51.03 51.06 0.0K
02:53 51.06 51.06 51.03 51.03 0.0K
02:54 51.04 51.05 51.04 51.04 0.0K
02:55 51.05 51.05 51.04 51.04 0.0K
02:56 51.03 51.03 51.00 51.01 0.0K
02:57 51.00 51.01 51.00 51.01 0.0K
02:58 51.02 51.03 51.02 51.03 0.0K
02:59 51.03 51.03 51.01 51.01 0.0K
03:00 51.01 51.05 51.01 51.03 0.0K
03:01 51.03 51.06 51.02 51.05 0.0K
03:02 51.05 51.06 51.03 51.05 0.0K
03:03 51.05 51.06 51.04 51.05 0.0K
03:04 51.05 51.05 51.02 51.02 0.0K
03:05 51.02 51.02 51.01 51.01 0.0K
03:06 51.02 51.02 51.02 51.02 0.0K
03:07 51.00 51.00 51.00 51.00 0.0K
03:08 50.99 50.99 50.95 50.95 0.0K
03:09 50.95 50.96 50.95 50.95 0.0K
03:10 50.96 50.98 50.95 50.98 0.0K
03:11 50.98 50.99 50.98 50.98 0.0K
03:12 50.99 51.00 50.99 51.00 0.0K
03:13 51.01 51.01 51.01 51.01 0.0K
03:14 51.01 51.02 51.01 51.01 0.0K
03:15 51.02 51.03 51.01 51.01 0.0K
03:16 51.01 51.03 51.01 51.03 0.0K
03:17 51.02 51.04 51.02 51.04 0.0K
03:18 51.04 51.04 51.04 51.04 0.0K
03:19 51.06 51.06 51.06 51.06 0.0K
03:20 51.05 51.06 51.04 51.04 0.0K
03:21 51.04 51.06 51.04 51.06 0.0K
03:22 51.07 51.07 51.05 51.06 0.0K
03:23 51.07 51.07 51.02 51.05 0.0K
03:24 51.04 51.04 51.04 51.04 0.0K
03:25 51.04 51.06 51.04 51.06 0.0K
03:26 51.07 51.07 51.06 51.07 0.0K
03:27 51.05 51.06 51.05 51.06 0.0K
03:28 51.05 51.05 51.04 51.04 0.0K
03:29 51.04 51.05 51.04 51.05 0.0K
03:30 51.04 51.04 51.04 51.04 0.0K
03:31 51.04 51.05 51.04 51.04 0.0K
03:32 51.04 51.05 51.04 51.04 0.0K
03:33 51.03 51.03 51.00 51.00 0.0K
03:34 50.99 50.99 50.98 50.98 0.0K
03:35 50.98 50.98 50.96 50.97 0.0K
03:36 50.98 51.00 50.98 51.00 0.0K
03:37 51.00 51.00 50.99 51.00 0.0K
03:38 50.99 51.00 50.99 50.99 0.0K
03:39 51.00 51.00 50.98 50.98 0.0K
03:40 50.98 51.00 50.98 51.00 0.0K
03:41 50.99 51.00 50.99 50.99 0.0K
03:42 51.00 51.02 50.99 51.02 0.0K
03:43 51.03 51.03 51.00 51.00 0.0K
03:44 51.01 51.01 51.00 51.00 0.0K
03:45 51.01 51.02 51.00 51.02 0.0K
03:46 51.02 51.03 51.01 51.03 0.0K
03:47 51.02 51.02 51.00 51.01 0.0K
03:48 51.00 51.00 50.99 51.00 0.0K
03:49 51.00 51.00 50.98 51.00 0.0K
03:50 51.00 51.01 51.00 51.01 0.0K
03:51 51.01 51.01 50.99 50.99 0.0K
03:52 50.98 50.99 50.98 50.99 0.0K
03:53 51.00 51.00 50.99 50.99 0.0K
03:54 50.99 51.00 50.99 51.00 0.0K
03:55 50.99 51.00 50.99 51.00 0.0K
03:56 50.99 50.99 50.99 50.99 0.0K
03:57 50.96 50.96 50.96 50.96 0.0K
03:58 50.96 50.96 50.96 50.96 0.0K
03:59 50.97 50.97 50.93 50.93 0.0K
04:00 50.93 50.94 50.93 50.94 0.0K
04:01 50.95 50.97 50.94 50.96 0.0K
04:02 50.97 50.97 50.94 50.95 0.0K
04:04 50.95 50.95 50.95 50.95 0.0K
04:05 50.95 50.97 50.95 50.96 0.0K
04:06 50.95 50.96 50.95 50.95 0.0K
04:07 50.95 50.96 50.95 50.96 0.0K
04:08 50.95 50.95 50.95 50.95 0.0K
04:09 50.95 50.95 50.94 50.94 0.0K
04:10 50.94 50.95 50.94 50.95 0.0K
04:11 50.95 50.96 50.94 50.94 0.0K
04:12 50.95 50.95 50.95 50.95 0.0K
04:13 50.94 50.95 50.94 50.94 0.0K
04:14 50.94 50.96 50.94 50.95 0.0K
04:15 50.95 50.95 50.95 50.95 0.0K
04:16 50.96 50.98 50.96 50.98 0.0K
04:17 50.99 50.99 50.98 50.98 0.0K
04:18 50.97 50.98 50.96 50.96 0.0K
04:19 50.97 50.97 50.96 50.97 0.0K
04:20 50.96 50.96 50.96 50.96 0.0K
04:21 50.97 50.97 50.94 50.94 0.0K
04:22 50.95 50.95 50.94 50.95 0.0K
04:23 50.94 50.95 50.94 50.95 0.0K
04:24 50.94 50.94 50.94 50.94 0.0K
04:25 50.94 50.94 50.93 50.93 0.0K
04:26 50.92 50.93 50.92 50.93 0.0K
04:27 50.92 50.92 50.91 50.91 0.0K
04:28 50.91 50.91 50.91 50.91 0.0K
04:29 50.87 50.87 50.84 50.86 0.0K
04:30 50.86 50.86 50.84 50.84 0.0K
04:31 50.84 50.84 50.83 50.83 0.0K
04:32 50.83 50.84 50.82 50.84 0.0K
04:33 50.83 50.84 50.82 50.82 0.0K
04:34 50.82 50.83 50.82 50.83 0.0K
04:35 50.84 50.84 50.84 50.84 0.0K
04:36 50.82 50.84 50.82 50.83 0.0K
04:37 50.83 50.83 50.83 50.83 0.0K
04:38 50.84 50.85 50.83 50.84 0.0K
04:39 50.83 50.83 50.83 50.83 0.0K
04:40 50.83 50.83 50.81 50.81 0.0K
04:41 50.82 50.84 50.82 50.84 0.0K
04:42 50.84 50.84 50.83 50.83 0.0K
04:43 50.84 50.84 50.82 50.83 0.0K
04:44 50.83 50.86 50.82 50.85 0.0K
04:45 50.84 50.84 50.83 50.84 0.0K
04:46 50.84 50.85 50.83 50.84 0.0K
04:47 50.85 50.85 50.84 50.85 0.0K
04:48 50.85 50.86 50.85 50.86 0.0K
04:49 50.86 50.86 50.84 50.84 0.0K
04:50 50.84 50.84 50.83 50.83 0.0K
04:51 50.82 50.83 50.82 50.83 0.0K
04:52 50.84 50.85 50.84 50.85 0.0K
04:53 50.84 50.85 50.84 50.85 0.0K
04:54 50.85 50.85 50.82 50.82 0.0K
04:55 50.81 50.81 50.80 50.80 0.0K
04:57 50.79 50.81 50.79 50.81 0.0K
04:58 50.81 50.84 50.81 50.84 0.0K
04:59 50.83 50.83 50.82 50.83 0.0K
05:00 50.83 50.85 50.83 50.85 0.0K
05:01 50.84 50.84 50.84 50.84 0.0K
05:02 50.85 50.85 50.79 50.80 0.0K
05:03 50.80 50.80 50.80 50.80 0.0K
05:04 50.79 50.79 50.78 50.78 0.0K
05:05 50.78 50.79 50.78 50.78 0.0K
05:06 50.78 50.79 50.78 50.79 0.0K
05:07 50.76 50.79 50.76 50.79 0.0K
05:08 50.79 50.80 50.79 50.80 0.0K
05:09 50.78 50.78 50.78 50.78 0.0K
05:10 50.79 50.80 50.79 50.80 0.0K
05:11 50.80 50.80 50.79 50.80 0.0K
05:12 50.81 50.84 50.81 50.84 0.0K
05:13 50.83 50.83 50.83 50.83 0.0K
05:14 50.82 50.83 50.82 50.82 0.0K
05:15 50.83 50.85 50.83 50.85 0.0K
05:16 50.86 50.86 50.83 50.84 0.0K
05:17 50.84 50.84 50.84 50.84 0.0K
05:18 50.84 50.84 50.83 50.83 0.0K
05:19 50.83 50.83 50.83 50.83 0.0K
05:20 50.85 50.86 50.85 50.86 0.0K
05:21 50.85 50.86 50.85 50.86 0.0K
05:22 50.86 50.89 50.86 50.89 0.0K
05:23 50.88 50.90 50.87 50.90 0.0K
05:24 50.89 50.90 50.88 50.90 0.0K
05:25 50.91 50.91 50.90 50.91 0.0K
05:26 50.92 50.92 50.91 50.91 0.0K
05:27 50.91 50.91 50.91 50.91 0.0K
05:28 50.91 50.93 50.91 50.92 0.0K
05:29 50.93 50.94 50.93 50.94 0.0K
05:30 50.96 50.98 50.93 50.98 0.0K
05:31 50.98 51.00 50.97 51.00 0.0K
05:32 50.99 51.04 50.99 51.04 0.0K
05:33 51.03 51.03 51.02 51.02 0.0K
05:34 51.03 51.04 51.02 51.04 0.0K
05:35 51.03 51.04 51.02 51.03 0.0K
05:36 51.02 51.03 51.02 51.03 0.0K
05:37 51.03 51.03 51.01 51.03 0.0K
05:38 51.04 51.04 51.03 51.04 0.0K
05:39 51.03 51.03 51.02 51.02 0.0K
05:40 51.03 51.03 50.99 50.99 0.0K
05:41 50.99 50.99 50.97 50.97 0.0K
05:42 50.97 50.98 50.97 50.98 0.0K
05:43 50.98 51.00 50.98 50.99 0.0K
05:44 51.00 51.00 50.98 50.98 0.0K
05:45 50.98 50.99 50.97 50.97 0.0K
05:46 50.98 50.98 50.98 50.98 0.0K
05:47 50.99 50.99 50.99 50.99 0.0K
05:48 50.99 50.99 50.98 50.99 0.0K
05:49 50.99 51.02 50.99 51.01 0.0K
05:50 51.02 51.02 51.00 51.01 0.0K
05:51 51.00 51.01 51.00 51.01 0.0K
05:52 51.01 51.02 51.01 51.01 0.0K
05:53 51.02 51.03 51.02 51.02 0.0K
05:54 51.02 51.02 51.01 51.01 0.0K
05:55 51.02 51.02 50.99 50.99 0.0K
05:56 50.98 50.99 50.98 50.98 0.0K
05:57 50.98 50.98 50.97 50.97 0.0K
05:58 50.98 50.98 50.95 50.95 0.0K
05:59 50.95 50.95 50.94 50.94 0.0K
06:00 50.94 50.95 50.94 50.95 0.0K
06:01 50.94 50.94 50.93 50.93 0.0K
06:02 50.93 50.94 50.93 50.93 0.0K
06:03 50.94 50.94 50.93 50.94 0.0K
06:04 50.93 50.93 50.93 50.93 0.0K
06:05 50.93 50.93 50.91 50.91 0.0K
06:06 50.91 50.92 50.91 50.92 0.0K
06:07 50.91 50.91 50.91 50.91 0.0K
06:08 50.86 50.88 50.86 50.88 0.0K
06:09 50.87 50.88 50.87 50.87 0.0K
06:10 50.87 50.88 50.87 50.88 0.0K
06:11 50.88 50.88 50.88 50.88 0.0K
06:12 50.88 50.88 50.87 50.88 0.0K
06:13 50.87 50.88 50.87 50.88 0.0K
06:14 50.87 50.88 50.87 50.87 0.0K
06:15 50.88 50.88 50.86 50.87 0.0K
06:16 50.87 50.88 50.87 50.88 0.0K
06:17 50.88 50.88 50.87 50.88 0.0K
06:18 50.87 50.87 50.87 50.87 0.0K
06:19 50.87 50.87 50.86 50.86 0.0K
06:20 50.86 50.86 50.86 50.86 0.0K
06:21 50.86 50.86 50.86 50.86 0.0K
06:22 50.86 50.86 50.86 50.86 0.0K
06:23 50.86 50.86 50.86 50.86 0.0K
06:24 50.86 50.88 50.86 50.87 0.0K
06:25 50.86 50.87 50.86 50.87 0.0K
06:26 50.87 50.87 50.86 50.86 0.0K
06:27 50.87 50.88 50.87 50.88 0.0K
06:28 50.88 50.88 50.88 50.88 0.0K
06:29 50.88 50.89 50.88 50.89 0.0K
06:30 50.90 50.90 50.87 50.88 0.0K
06:31 50.88 50.88 50.87 50.88 0.0K
06:32 50.88 50.88 50.88 50.88 0.0K
06:33 50.91 50.91 50.88 50.88 0.0K
06:34 50.89 50.89 50.87 50.87 0.0K
06:35 50.86 50.86 50.86 50.86 0.0K
06:36 50.87 50.87 50.87 50.87 0.0K
06:37 50.87 50.88 50.87 50.88 0.0K
06:38 50.87 50.87 50.87 50.87 0.0K
06:39 50.88 50.88 50.88 50.88 0.0K
06:40 50.88 50.91 50.88 50.90 0.0K
06:41 50.91 50.91 50.91 50.91 0.0K
06:42 50.90 50.91 50.90 50.91 0.0K
06:43 50.91 50.92 50.91 50.92 0.0K
06:44 50.92 50.93 50.92 50.93 0.0K
06:45 50.92 50.92 50.91 50.92 0.0K
06:46 50.91 50.91 50.91 50.91 0.0K
06:47 50.90 50.90 50.89 50.89 0.0K
06:48 50.90 50.90 50.89 50.90 0.0K
06:49 50.89 50.90 50.89 50.90 0.0K
06:50 50.89 50.90 50.88 50.90 0.0K
06:51 50.90 50.90 50.89 50.89 0.0K
06:52 50.89 50.89 50.89 50.89 0.0K
06:53 50.86 50.87 50.86 50.86 0.0K
06:54 50.87 50.87 50.87 50.87 0.0K
06:55 50.87 50.87 50.87 50.87 0.0K
06:56 50.87 50.87 50.86 50.86 0.0K
06:57 50.86 50.86 50.86 50.86 0.0K
06:58 50.87 50.88 50.87 50.88 0.0K
06:59 50.88 50.89 50.88 50.89 0.0K
07:00 50.89 50.89 50.88 50.89 0.0K
07:01 50.88 50.90 50.88 50.89 0.0K
07:02 50.89 50.89 50.86 50.86 0.0K
07:03 50.86 50.86 50.85 50.86 0.0K
07:04 50.87 50.87 50.86 50.87 0.0K
07:05 50.87 50.88 50.87 50.88 0.0K
07:06 50.87 50.88 50.87 50.88 0.0K
07:07 50.88 50.90 50.88 50.89 0.0K
07:08 50.90 50.90 50.90 50.90 0.0K
07:09 50.89 50.91 50.89 50.90 0.0K
07:10 50.90 50.91 50.89 50.89 0.0K
07:11 50.88 50.89 50.88 50.89 0.0K
07:12 50.89 50.90 50.88 50.88 0.0K
07:13 50.88 50.90 50.88 50.89 0.0K
07:14 50.89 50.89 50.88 50.88 0.0K
07:15 50.87 50.89 50.87 50.89 0.0K
07:16 50.88 50.89 50.88 50.89 0.0K
07:17 50.89 50.91 50.89 50.90 0.0K
07:18 50.91 50.92 50.91 50.92 0.0K
07:19 50.91 50.93 50.90 50.90 0.0K
07:20 50.90 50.90 50.89 50.89 0.0K
07:21 50.89 50.91 50.89 50.91 0.0K
07:22 50.92 50.92 50.91 50.92 0.0K
07:23 50.91 50.91 50.91 50.91 0.0K
07:24 50.90 50.91 50.90 50.90 0.0K
07:25 50.90 50.91 50.90 50.90 0.0K
07:26 50.92 50.95 50.92 50.95 0.0K
07:27 50.95 50.95 50.93 50.94 0.0K
07:28 50.94 50.97 50.94 50.97 0.0K
07:29 50.96 50.99 50.96 50.99 0.0K
07:30 50.99 50.99 50.98 50.99 0.0K
07:31 51.00 51.03 51.00 51.03 0.0K
07:32 51.02 51.02 50.99 51.00 0.0K
07:33 51.01 51.01 50.99 50.99 0.0K
07:34 51.00 51.01 51.00 51.01 0.0K
07:35 51.01 51.01 50.99 50.99 0.0K
07:36 51.00 51.04 51.00 51.04 0.0K
07:37 51.05 51.05 51.04 51.04 0.0K
07:38 51.04 51.04 51.03 51.04 0.0K
07:39 51.04 51.05 51.04 51.04 0.0K
07:40 51.04 51.04 51.04 51.04 0.0K
07:41 51.04 51.04 51.03 51.03 0.0K
07:42 51.03 51.03 51.03 51.03 0.0K
07:43 51.05 51.05 51.05 51.05 0.0K
07:44 51.05 51.05 51.03 51.03 0.0K
07:45 51.02 51.03 51.02 51.03 0.0K
07:46 51.02 51.03 51.02 51.03 0.0K
07:47 51.02 51.04 51.02 51.04 0.0K
07:48 51.04 51.04 51.04 51.04 0.0K
07:49 51.03 51.04 51.02 51.04 0.0K
07:50 51.04 51.04 51.03 51.03 0.0K
07:51 51.03 51.05 51.03 51.04 0.0K
07:52 51.05 51.05 51.04 51.05 0.0K
07:54 51.05 51.07 51.05 51.06 0.0K
07:55 51.06 51.07 51.06 51.06 0.0K
07:56 51.06 51.07 51.06 51.07 0.0K
07:57 51.07 51.08 51.06 51.06 0.0K
07:58 51.07 51.09 51.07 51.09 0.0K
07:59 51.09 51.09 51.02 51.04 0.0K
08:00 51.05 51.05 51.01 51.01 0.0K
08:01 51.01 51.01 51.01 51.01 0.0K
08:02 50.98 50.98 50.96 50.97 0.0K
08:03 50.97 51.00 50.96 51.00 0.0K
08:04 50.99 51.01 50.99 51.01 0.0K
08:05 51.01 51.02 51.01 51.02 0.0K
08:06 51.01 51.01 51.00 51.00 0.0K
08:07 51.00 51.01 50.99 51.01 0.0K
08:08 51.01 51.01 51.00 51.01 0.0K
08:09 51.01 51.01 51.00 51.00 0.0K
08:10 51.00 51.01 51.00 51.00 0.0K
08:11 51.00 51.00 50.99 51.00 0.0K
08:12 51.00 51.02 50.98 50.98 0.0K
08:13 51.00 51.01 51.00 51.00 0.0K
08:14 51.00 51.00 50.98 50.99 0.0K
08:15 50.99 51.03 50.99 51.02 0.0K
08:16 51.02 51.03 51.01 51.01 0.0K
08:17 51.01 51.02 51.01 51.01 0.0K
08:18 51.01 51.02 50.99 51.00 0.0K
08:19 51.00 51.00 51.00 51.00 0.0K
08:20 51.00 51.00 50.99 50.99 0.0K
08:21 50.99 50.99 50.98 50.98 0.0K
08:22 50.98 50.99 50.98 50.99 0.0K
08:23 50.98 50.98 50.97 50.97 0.0K
08:24 50.96 50.96 50.95 50.96 0.0K
08:25 50.96 50.97 50.96 50.96 0.0K
08:26 50.96 50.96 50.96 50.96 0.0K
08:27 50.95 50.95 50.94 50.94 0.0K
08:28 50.95 50.95 50.93 50.95 0.0K
08:29 50.94 50.95 50.94 50.95 0.0K
08:30 50.95 50.95 50.94 50.94 0.0K
08:31 50.94 50.95 50.94 50.95 0.0K
08:32 50.94 50.94 50.91 50.91 0.0K
08:33 50.89 50.89 50.86 50.86 0.0K
08:34 50.87 50.92 50.87 50.91 0.0K
08:35 50.91 50.97 50.90 50.94 0.0K
08:36 50.95 50.97 50.93 50.96 0.0K
08:37 50.95 50.99 50.95 50.98 0.0K
08:38 50.97 50.97 50.95 50.95 0.0K
08:39 50.94 50.94 50.91 50.93 0.0K
08:40 50.93 51.00 50.92 50.99 0.0K
08:41 50.99 51.02 50.99 51.00 0.0K
08:42 50.99 50.99 50.96 50.97 0.0K
08:43 50.96 51.00 50.96 51.00 0.0K
08:44 50.99 51.01 50.99 51.01 14.6K
09:00 51.00 51.01 51.00 51.01 0.0K
09:17 51.01 51.01 51.01 51.01 0.0K
09:29 51.01 51.01 51.01 51.01 0.0K
09:30 50.87 50.92 50.80 50.83 0.0K
09:31 50.84 50.89 50.82 50.83 0.0K
09:32 50.82 50.89 50.82 50.87 0.0K
09:33 50.87 50.89 50.84 50.88 0.0K
09:34 50.89 50.94 50.89 50.90 0.0K
09:35 50.90 50.93 50.90 50.93 0.0K
09:36 50.93 50.95 50.92 50.93 0.0K
09:37 50.93 50.93 50.89 50.93 0.0K
09:38 50.92 50.92 50.87 50.87 0.0K
09:39 50.86 50.86 50.79 50.80 0.0K
09:40 50.80 50.86 50.79 50.79 0.0K
09:41 50.78 50.80 50.76 50.76 0.0K
09:42 50.76 50.80 50.76 50.77 0.0K
09:43 50.77 50.81 50.77 50.79 0.0K
09:44 50.79 50.81 50.77 50.77 0.0K
09:45 50.75 50.76 50.74 50.76 0.0K
09:46 50.75 50.80 50.74 50.80 0.0K
09:47 50.79 50.81 50.78 50.80 0.0K
09:48 50.81 50.81 50.75 50.76 0.0K
09:49 50.76 50.83 50.76 50.82 0.0K
09:50 50.81 50.85 50.81 50.84 0.0K
09:51 50.85 50.86 50.81 50.82 0.0K
09:52 50.84 50.88 50.84 50.88 0.0K
09:53 50.88 50.93 50.87 50.91 0.0K
09:54 50.90 50.93 50.90 50.92 0.0K
09:55 50.90 50.91 50.89 50.89 0.0K
09:56 50.92 50.92 50.88 50.88 0.0K
09:57 50.89 50.90 50.88 50.88 0.0K
09:58 50.88 50.89 50.87 50.88 0.0K
09:59 50.87 50.87 50.83 50.85 0.0K
10:00 50.83 50.84 50.81 50.82 0.0K
10:01 50.82 50.89 50.82 50.85 0.0K
10:02 50.86 50.86 50.83 50.84 0.0K
10:03 50.83 50.83 50.80 50.80 0.0K
10:04 50.81 50.85 50.81 50.83 0.0K
10:05 50.85 50.85 50.80 50.80 0.0K
10:06 50.79 50.87 50.79 50.86 0.0K
10:07 50.86 50.89 50.86 50.88 0.0K
10:08 50.88 50.94 50.88 50.91 0.0K
10:09 50.91 50.95 50.91 50.93 0.0K
10:10 50.93 50.98 50.91 50.98 0.0K
10:11 50.97 51.09 50.96 51.09 0.0K
10:12 51.08 51.12 51.07 51.12 0.0K
10:13 51.13 51.13 51.10 51.12 0.0K
10:14 51.12 51.29 51.11 51.29 0.0K
10:15 51.29 51.29 51.23 51.24 0.0K
10:16 51.24 51.24 51.14 51.14 0.0K
10:17 51.14 51.15 51.09 51.10 0.0K
10:18 51.10 51.12 51.09 51.12 0.0K
10:19 51.13 51.19 51.13 51.17 0.0K
10:20 51.18 51.23 51.13 51.23 0.0K
10:21 51.25 51.28 51.23 51.24 0.0K
10:22 51.22 51.22 51.16 51.20 0.0K
10:23 51.20 51.21 51.15 51.17 0.0K
10:24 51.16 51.17 51.15 51.17 0.0K
10:25 51.17 51.18 51.16 51.18 0.0K
10:26 51.17 51.19 51.16 51.19 0.0K
10:27 51.19 51.25 51.16 51.25 0.0K
10:28 51.23 51.26 51.23 51.25 0.0K
10:29 51.24 51.24 51.20 51.23 0.0K
10:30 51.24 51.30 51.22 51.28 0.0K
10:31 51.27 51.31 51.25 51.26 0.0K
10:32 51.26 51.28 51.24 51.26 0.0K
10:33 51.26 51.28 51.26 51.26 0.0K
10:34 51.26 51.27 51.20 51.20 0.0K
10:35 51.21 51.22 51.21 51.22 0.0K
10:36 51.20 51.20 51.15 51.15 0.0K
10:37 51.15 51.17 51.11 51.15 0.0K
10:38 51.14 51.18 51.12 51.17 0.0K
10:39 51.17 51.17 51.10 51.10 0.0K
10:40 51.11 51.20 51.11 51.18 0.0K
10:41 51.18 51.22 51.17 51.19 0.0K
10:42 51.18 51.20 51.16 51.16 0.0K
10:43 51.15 51.18 51.15 51.16 0.0K
10:44 51.16 51.17 51.14 51.15 0.0K
10:45 51.14 51.19 51.14 51.19 0.0K
10:46 51.17 51.18 51.16 51.17 0.0K
10:47 51.16 51.18 51.15 51.18 0.0K
10:48 51.16 51.20 51.16 51.18 0.0K
10:49 51.18 51.18 51.15 51.16 0.0K
10:50 51.16 51.16 51.04 51.04 0.0K
10:51 51.03 51.04 50.95 50.97 0.0K
10:52 50.96 51.13 50.96 51.10 0.0K
10:53 51.12 51.12 51.01 51.06 0.0K
10:54 51.06 51.09 51.04 51.05 0.0K
10:55 51.04 51.04 50.99 51.00 0.0K
10:56 51.00 51.03 50.99 51.00 0.0K
10:57 50.99 50.99 50.92 50.93 0.0K
10:58 50.94 50.95 50.91 50.94 0.0K
10:59 50.95 50.97 50.89 50.92 0.0K
11:00 50.91 50.97 50.91 50.96 0.0K
11:01 50.93 50.93 50.91 50.92 0.0K
11:02 50.91 50.96 50.91 50.94 0.0K
11:03 50.94 50.94 50.90 50.93 0.0K
11:04 50.93 50.97 50.93 50.94 0.0K
11:05 50.92 50.92 50.90 50.92 0.0K
11:06 50.91 50.96 50.90 50.96 0.0K
11:07 50.95 50.98 50.94 50.98 0.0K
11:08 50.97 50.98 50.95 50.95 0.0K
11:09 50.94 50.94 50.91 50.92 0.0K
11:10 50.91 50.91 50.89 50.90 0.0K
11:11 50.89 50.90 50.88 50.88 0.0K
11:12 50.87 50.89 50.83 50.89 0.0K
11:13 50.90 50.93 50.89 50.93 0.0K
11:14 50.92 50.93 50.91 50.91 0.0K
11:15 50.90 50.94 50.90 50.94 0.0K
11:16 50.95 50.95 50.93 50.93 0.0K
11:17 50.92 50.93 50.91 50.91 0.0K
11:18 50.90 50.96 50.90 50.94 0.0K
11:19 50.94 51.00 50.94 50.98 0.0K
11:20 50.98 50.98 50.95 50.95 0.0K
11:21 50.94 50.96 50.90 50.90 0.0K
11:22 50.91 50.91 50.88 50.90 0.0K
11:23 50.89 50.91 50.84 50.85 0.0K
11:24 50.90 50.94 50.88 50.88 0.0K
11:25 50.85 50.86 50.80 50.83 0.0K
11:26 50.83 50.83 50.79 50.81 0.0K
11:27 50.79 50.79 50.71 50.76 0.0K
11:28 50.75 50.76 50.71 50.73 0.0K
11:29 50.73 50.75 50.71 50.73 0.0K
11:30 50.74 50.75 50.70 50.73 0.0K
11:31 50.76 50.78 50.73 50.75 0.0K
11:32 50.76 50.79 50.76 50.78 0.0K
11:33 50.78 50.81 50.76 50.81 0.0K
11:34 50.81 50.82 50.78 50.81 0.0K
11:35 50.82 50.86 50.79 50.84 0.0K
11:36 50.85 50.91 50.84 50.90 0.0K
11:37 50.92 50.93 50.89 50.92 0.0K
11:38 50.89 50.93 50.89 50.92 0.0K
11:39 50.92 50.93 50.91 50.92 0.0K
11:40 50.90 50.91 50.88 50.90 0.0K
11:41 50.89 50.92 50.88 50.92 0.0K
11:42 50.92 50.94 50.88 50.89 0.0K
11:43 50.88 50.91 50.88 50.90 0.0K
11:44 50.92 50.92 50.88 50.89 0.0K
11:45 50.88 50.95 50.88 50.95 0.0K
11:46 50.94 50.95 50.94 50.94 0.0K
11:47 50.95 50.96 50.94 50.95 0.0K
11:48 50.96 50.96 50.93 50.93 0.0K
11:49 50.92 50.92 50.90 50.90 0.0K
11:50 50.90 50.92 50.90 50.90 0.0K
11:51 50.90 50.91 50.89 50.90 0.0K
11:52 50.90 50.91 50.86 50.86 0.0K
11:53 50.85 50.88 50.85 50.88 0.0K
11:54 50.87 50.87 50.83 50.85 0.0K
11:55 50.84 50.85 50.80 50.81 0.0K
11:56 50.79 50.81 50.74 50.75 0.0K
11:57 50.75 50.78 50.74 50.78 0.0K
11:58 50.78 50.78 50.75 50.76 0.0K
11:59 50.76 50.78 50.76 50.77 0.0K
12:00 50.75 50.75 50.70 50.70 0.0K
12:01 50.72 50.73 50.70 50.70 0.0K
12:02 50.71 50.72 50.71 50.71 0.0K
12:03 50.70 50.73 50.70 50.72 0.0K
12:04 50.73 50.74 50.72 50.74 0.0K
12:05 50.74 50.74 50.72 50.73 0.0K
12:06 50.72 50.77 50.72 50.77 0.0K
12:07 50.76 50.76 50.71 50.72 0.0K
12:08 50.73 50.75 50.73 50.74 0.0K
12:09 50.74 50.74 50.73 50.73 0.0K
12:10 50.73 50.74 50.73 50.73 0.0K
12:11 50.72 50.73 50.72 50.73 0.0K
12:12 50.73 50.74 50.72 50.74 0.0K
12:13 50.73 50.74 50.73 50.74 0.0K
12:14 50.75 50.76 50.73 50.73 0.0K
12:15 50.72 50.72 50.66 50.67 0.0K
12:16 50.66 50.67 50.65 50.67 0.0K
12:17 50.68 50.72 50.68 50.72 0.0K
12:18 50.73 50.73 50.71 50.71 0.0K
12:19 50.70 50.70 50.69 50.69 0.0K
12:20 50.69 50.69 50.67 50.69 0.0K
12:21 50.68 50.70 50.68 50.68 0.0K
12:22 50.67 50.71 50.67 50.69 0.0K
12:23 50.70 50.71 50.70 50.70 0.0K
12:24 50.70 50.70 50.69 50.69 0.0K
12:25 50.69 50.71 50.69 50.71 0.0K
12:26 50.72 50.72 50.71 50.71 0.0K
12:27 50.71 50.72 50.71 50.72 0.0K
12:28 50.71 50.71 50.68 50.69 0.0K
12:29 50.67 50.70 50.67 50.69 0.0K
12:30 50.68 50.70 50.67 50.67 0.0K
12:31 50.68 50.69 50.67 50.69 0.0K
12:32 50.68 50.71 50.68 50.68 0.0K
12:33 50.69 50.72 50.68 50.72 0.0K
12:34 50.72 50.74 50.70 50.71 0.0K
12:35 50.70 50.71 50.68 50.69 0.0K
12:36 50.69 50.70 50.69 50.69 0.0K
12:37 50.69 50.70 50.68 50.69 0.0K
12:38 50.70 50.72 50.70 50.71 0.0K
12:39 50.70 50.71 50.70 50.70 0.0K
12:40 50.69 50.70 50.69 50.70 0.0K
12:41 50.70 50.71 50.70 50.70 0.0K
12:42 50.70 50.72 50.69 50.69 0.0K
12:43 50.70 50.70 50.68 50.70 0.0K
12:44 50.69 50.69 50.69 50.69 0.0K
12:45 50.68 50.68 50.67 50.68 0.0K
12:46 50.69 50.70 50.69 50.69 0.0K
12:47 50.69 50.71 50.69 50.70 0.0K
12:48 50.70 50.70 50.70 50.70 0.0K
12:49 50.71 50.71 50.70 50.70 0.0K
12:50 50.70 50.72 50.70 50.71 0.0K
12:51 50.71 50.71 50.70 50.70 0.0K
12:52 50.70 50.70 50.69 50.70 0.0K
12:53 50.70 50.70 50.68 50.69 0.0K
12:54 50.69 50.69 50.68 50.68 0.0K
12:55 50.69 50.70 50.65 50.65 0.0K
12:56 50.65 50.67 50.64 50.66 0.0K
12:57 50.68 50.71 50.68 50.71 0.0K
12:58 50.70 50.70 50.69 50.69 0.0K
12:59 50.68 50.69 50.68 50.69 0.0K
13:00 50.70 50.70 50.68 50.68 0.0K
13:01 50.67 50.67 50.66 50.67 0.0K
13:02 50.67 50.68 50.66 50.68 0.0K
13:03 50.68 50.70 50.68 50.68 0.0K
13:04 50.70 50.70 50.67 50.69 0.0K
13:05 50.68 50.70 50.68 50.70 0.0K
13:06 50.71 50.73 50.70 50.73 0.0K
13:07 50.72 50.73 50.72 50.73 0.0K
13:08 50.73 50.77 50.73 50.76 0.0K
13:09 50.76 50.78 50.76 50.77 0.0K
13:10 50.76 50.77 50.73 50.73 0.0K
13:11 50.72 50.73 50.71 50.71 0.0K
13:12 50.70 50.70 50.67 50.67 0.0K
13:13 50.67 50.67 50.65 50.65 0.0K
13:14 50.65 50.66 50.64 50.65 0.0K
13:15 50.64 50.65 50.63 50.63 0.0K
13:16 50.62 50.62 50.62 50.62 0.0K
13:17 50.62 50.64 50.62 50.64 0.0K
13:18 50.64 50.64 50.63 50.63 0.0K
13:19 50.63 50.63 50.62 50.62 0.0K
13:20 50.61 50.62 50.61 50.61 0.0K
13:21 50.61 50.61 50.59 50.59 0.0K
13:22 50.60 50.61 50.59 50.61 0.0K
13:23 50.59 50.61 50.59 50.61 0.0K
13:24 50.61 50.64 50.60 50.64 0.0K
13:25 50.64 50.66 50.64 50.64 0.0K
13:26 50.63 50.64 50.63 50.64 0.0K
13:27 50.63 50.65 50.63 50.65 0.0K
13:28 50.65 50.66 50.64 50.66 0.0K
13:29 50.67 50.67 50.66 50.66 0.0K
13:30 50.66 50.67 50.66 50.66 0.0K
13:31 50.67 50.69 50.67 50.68 0.0K
13:32 50.68 50.69 50.68 50.69 0.0K
13:33 50.69 50.71 50.69 50.71 0.0K
13:34 50.70 50.71 50.70 50.70 0.0K
13:35 50.71 50.71 50.70 50.70 0.0K
13:36 50.71 50.73 50.71 50.72 0.0K
13:37 50.72 50.73 50.70 50.71 0.0K
13:38 50.70 50.71 50.70 50.71 0.0K
13:39 50.70 50.72 50.70 50.71 0.0K
13:40 50.71 50.71 50.71 50.71 0.0K
13:41 50.72 50.72 50.70 50.70 0.0K
13:42 50.70 50.70 50.69 50.69 0.0K
13:43 50.68 50.68 50.68 50.68 0.0K
13:44 50.66 50.66 50.65 50.66 0.0K
13:45 50.66 50.68 50.66 50.66 0.0K
13:46 50.67 50.67 50.65 50.65 0.0K
13:47 50.65 50.68 50.65 50.67 0.0K
13:48 50.67 50.67 50.66 50.66 0.0K
13:49 50.65 50.66 50.65 50.65 0.0K
13:50 50.65 50.66 50.65 50.66 0.0K
13:51 50.66 50.67 50.66 50.66 0.0K
13:52 50.66 50.66 50.65 50.65 0.0K
13:53 50.64 50.66 50.64 50.66 0.0K
13:54 50.65 50.66 50.65 50.66 0.0K
13:55 50.66 50.66 50.65 50.65 0.0K
13:56 50.66 50.66 50.65 50.66 0.0K
13:57 50.65 50.70 50.65 50.70 0.0K
13:58 50.69 50.69 50.68 50.68 0.0K
13:59 50.68 50.69 50.68 50.69 0.0K
14:00 50.69 50.70 50.67 50.70 0.0K
14:01 50.69 50.69 50.66 50.67 0.0K
14:02 50.67 50.67 50.63 50.64 0.0K
14:03 50.63 50.65 50.63 50.64 0.0K
14:04 50.62 50.64 50.61 50.61 0.0K
14:05 50.61 50.65 50.61 50.63 0.0K
14:06 50.63 50.65 50.61 50.64 0.0K
14:07 50.65 50.65 50.64 50.64 0.0K
14:08 50.63 50.64 50.63 50.63 0.0K
14:09 50.62 50.64 50.62 50.63 0.0K
14:10 50.63 50.63 50.59 50.60 0.0K
14:11 50.60 50.60 50.58 50.60 0.0K
14:12 50.62 50.63 50.61 50.62 0.0K
14:13 50.61 50.64 50.61 50.64 0.0K
14:14 50.64 50.65 50.60 50.60 0.0K
14:15 50.60 50.62 50.60 50.62 0.0K
14:16 50.62 50.63 50.60 50.60 0.0K
14:17 50.60 50.60 50.59 50.59 0.0K
14:18 50.58 50.60 50.58 50.59 74.2K
14:19 50.60 50.60 50.57 50.59 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据