饲牛期货

🏛️ 美国 →
354.48
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
09:30 353.24 353.26 352.67 352.80 0.0K
09:31 352.72 353.33 352.69 352.79 0.0K
09:32 352.88 353.45 352.88 353.17 0.0K
09:33 353.16 353.85 353.16 353.79 0.0K
09:34 353.79 353.87 353.28 353.34 0.0K
09:35 353.32 353.32 352.73 353.03 0.0K
09:36 353.08 353.33 353.08 353.31 0.0K
09:37 353.30 353.30 352.94 352.94 0.0K
09:38 353.00 353.05 352.80 352.99 0.0K
09:39 352.88 353.15 352.85 353.01 0.0K
09:40 353.01 353.11 352.91 353.00 0.0K
09:41 353.01 353.08 352.72 352.80 0.0K
09:42 352.80 353.19 352.67 353.14 0.0K
09:43 353.13 353.15 352.98 352.98 0.0K
09:44 353.05 353.15 352.99 353.08 0.0K
09:45 353.00 353.00 352.58 352.92 0.0K
09:46 352.92 353.13 352.90 353.06 0.0K
09:47 353.08 353.14 352.82 352.82 0.0K
09:48 352.81 352.85 352.75 352.78 0.0K
09:49 352.73 352.91 352.73 352.89 0.0K
09:50 353.02 353.14 352.96 353.07 0.0K
09:51 353.06 353.29 352.98 352.98 0.0K
09:52 352.98 353.00 352.65 352.71 0.0K
09:53 352.68 352.80 352.63 352.63 0.0K
09:54 352.64 352.73 352.31 352.31 0.0K
09:55 352.30 352.53 352.29 352.41 0.0K
09:56 352.19 352.41 351.57 351.80 0.0K
09:57 351.76 351.83 351.10 351.33 0.0K
09:58 351.30 351.59 351.17 351.59 0.0K
09:59 351.53 351.60 350.94 350.94 0.0K
10:00 350.94 351.12 350.68 350.68 0.0K
10:01 350.65 350.65 350.31 350.34 0.0K
10:02 350.33 350.48 349.88 350.29 0.0K
10:03 350.30 350.30 349.83 349.87 0.0K
10:04 349.91 349.91 349.45 349.49 0.0K
10:05 349.44 349.74 349.06 349.60 0.0K
10:06 349.60 349.76 349.03 349.20 0.0K
10:07 349.15 349.53 348.99 349.33 0.0K
10:08 349.48 349.65 349.33 349.48 0.0K
10:09 349.48 349.53 349.18 349.22 0.0K
10:10 349.17 349.67 349.16 349.52 0.0K
10:11 349.51 349.51 349.20 349.32 0.0K
10:12 349.31 349.31 348.85 348.87 0.0K
10:13 348.86 349.17 348.75 348.98 0.0K
10:14 348.91 349.21 348.89 349.10 0.0K
10:15 349.05 349.45 349.05 349.38 0.0K
10:16 349.30 349.30 348.58 348.58 0.0K
10:17 348.68 349.00 348.61 348.70 0.0K
10:18 348.59 349.14 348.59 348.95 0.0K
10:19 348.98 348.98 348.65 348.76 0.0K
10:20 348.77 348.80 348.66 348.73 0.0K
10:21 348.72 348.73 348.60 348.60 0.0K
10:22 348.60 348.75 348.31 348.53 0.0K
10:23 348.65 349.04 348.63 349.00 0.0K
10:24 348.92 349.15 348.74 348.75 0.0K
10:25 348.78 348.88 348.74 348.83 0.0K
10:26 348.80 348.91 348.74 348.79 0.0K
10:27 348.79 348.79 348.29 348.31 0.0K
10:28 348.30 348.70 348.28 348.70 0.0K
10:29 348.78 348.80 348.58 348.72 0.0K
10:30 348.77 349.04 348.69 348.81 0.0K
10:31 348.85 349.12 348.80 348.95 0.0K
10:32 348.92 349.04 348.85 348.94 0.0K
10:33 348.95 349.05 348.80 349.03 0.0K
10:34 349.03 349.03 348.52 348.52 0.0K
10:35 348.53 348.60 348.15 348.17 0.0K
10:36 348.17 348.28 347.80 348.15 0.0K
10:37 348.15 348.40 348.05 348.29 0.0K
10:38 348.35 348.40 348.15 348.24 0.0K
10:39 348.19 348.23 348.10 348.23 0.0K
10:40 348.36 348.57 348.34 348.55 0.0K
10:41 348.48 348.48 348.05 348.10 0.0K
10:42 348.10 348.35 348.08 348.33 0.0K
10:43 348.32 348.34 348.20 348.34 0.0K
10:44 348.34 348.42 348.25 348.41 0.0K
10:45 348.45 348.48 348.26 348.26 0.0K
10:46 348.34 348.39 348.25 348.34 0.0K
10:47 348.26 348.42 348.26 348.31 0.0K
10:48 348.31 348.42 348.17 348.34 0.0K
10:49 348.34 348.35 348.08 348.08 0.0K
10:50 348.03 348.19 348.03 348.11 0.0K
10:51 348.11 348.19 347.35 347.67 0.0K
10:52 347.62 347.80 347.58 347.72 0.0K
10:53 347.75 347.75 347.54 347.67 0.0K
10:54 347.62 347.63 347.39 347.55 0.0K
10:55 347.53 347.65 347.48 347.64 0.0K
10:56 347.64 347.75 347.60 347.70 0.0K
10:57 347.72 347.72 347.61 347.61 0.0K
10:58 347.61 347.73 347.61 347.69 0.0K
10:59 347.70 347.92 347.59 347.92 0.0K
11:00 347.89 348.02 347.64 347.96 0.0K
11:01 347.97 348.23 347.94 347.94 0.0K
11:02 347.94 348.08 347.83 347.96 0.0K
11:03 348.03 348.15 347.70 347.70 0.0K
11:04 347.73 347.80 347.60 347.60 0.0K
11:05 347.61 347.61 347.13 347.45 0.0K
11:06 347.45 347.55 347.30 347.40 0.0K
11:07 347.45 347.47 347.15 347.15 0.0K
11:08 347.10 347.30 346.98 347.15 0.0K
11:09 347.15 347.52 347.15 347.44 0.0K
11:10 347.49 347.82 347.28 347.39 0.0K
11:11 347.50 347.62 347.38 347.62 0.0K
11:12 347.38 347.94 347.38 347.94 0.0K
11:13 347.93 348.30 347.93 348.16 0.0K
11:14 348.08 348.45 348.00 348.45 0.0K
11:15 348.44 348.59 348.42 348.57 0.0K
11:16 348.56 348.81 348.45 348.69 0.0K
11:17 348.71 348.71 348.55 348.69 0.0K
11:18 348.69 348.73 348.45 348.57 0.0K
11:19 348.57 348.67 348.42 348.66 0.0K
11:20 348.69 349.10 348.61 349.09 0.0K
11:21 349.09 349.17 348.96 349.15 0.0K
11:22 349.13 349.18 348.80 348.83 0.0K
11:23 348.85 348.98 348.78 348.78 0.0K
11:24 348.78 349.09 348.78 349.01 0.0K
11:25 349.06 349.11 348.96 349.09 0.0K
11:26 349.13 349.49 349.13 349.49 0.0K
11:27 349.49 349.49 349.35 349.40 0.0K
11:28 349.27 349.27 349.10 349.25 0.0K
11:29 349.15 349.33 349.15 349.33 0.0K
11:30 349.38 349.42 349.25 349.39 0.0K
11:31 349.34 349.34 349.21 349.22 0.0K
11:32 349.18 349.45 349.17 349.38 0.0K
11:33 349.38 349.40 349.15 349.21 0.0K
11:34 349.21 349.35 349.15 349.17 0.0K
11:35 349.20 349.32 349.05 349.32 0.0K
11:36 349.35 349.39 349.28 349.31 0.0K
11:37 349.37 349.69 349.31 349.53 0.0K
11:38 349.55 349.59 349.48 349.53 0.0K
11:39 349.53 349.57 349.38 349.56 0.0K
11:40 349.63 350.30 349.55 349.92 0.0K
11:41 349.98 350.15 349.88 350.15 0.0K
11:42 350.21 350.35 350.14 350.15 0.0K
11:43 350.17 350.30 350.16 350.22 0.0K
11:44 350.24 350.28 350.14 350.28 0.0K
11:45 350.28 350.39 350.17 350.22 0.0K
11:46 350.22 350.38 350.15 350.15 0.0K
11:47 350.20 350.20 349.88 349.93 0.0K
11:48 349.85 350.03 349.73 349.95 0.0K
11:49 349.94 350.03 349.88 349.94 0.0K
11:50 349.85 349.98 349.85 349.95 0.0K
11:51 349.88 349.92 349.76 349.79 0.0K
11:52 349.83 349.89 349.61 349.83 0.0K
11:53 349.93 350.05 349.86 349.88 0.0K
11:54 349.89 350.13 349.89 350.03 0.0K
11:55 350.09 350.09 350.01 350.01 0.0K
11:56 350.05 350.06 349.66 349.69 0.0K
11:57 349.71 349.71 349.50 349.53 0.0K
11:58 349.58 349.68 349.53 349.53 0.0K
11:59 349.53 349.59 348.98 349.07 0.0K
12:00 349.06 349.28 349.01 349.01 0.0K
12:01 348.95 348.98 348.64 348.98 0.0K
12:02 348.64 348.98 348.50 348.80 0.0K
12:03 348.80 349.08 348.80 349.00 0.0K
12:04 349.00 349.17 348.90 348.90 0.0K
12:05 348.90 348.90 348.70 348.78 0.0K
12:06 348.78 349.00 348.75 348.98 0.0K
12:07 348.98 349.00 348.83 348.98 0.0K
12:08 348.85 349.04 348.85 349.04 0.0K
12:09 349.01 349.01 348.78 348.85 0.0K
12:10 348.78 348.92 348.56 348.56 0.0K
12:11 348.57 348.76 348.53 348.75 0.0K
12:12 348.60 348.96 348.60 348.95 0.0K
12:13 349.01 349.01 348.88 348.89 0.0K
12:14 348.95 349.13 348.92 348.98 0.0K
12:15 349.03 349.10 348.98 349.03 0.0K
12:16 349.21 349.33 349.03 349.15 0.0K
12:17 349.23 349.30 348.98 348.98 0.0K
12:18 349.00 349.17 348.92 349.05 0.0K
12:19 349.05 349.28 349.05 349.24 0.0K
12:20 349.17 349.34 349.17 349.33 0.0K
12:21 349.35 349.35 349.15 349.25 0.0K
12:22 349.15 349.35 349.11 349.30 0.0K
12:23 349.45 349.54 349.45 349.51 0.0K
12:24 349.49 349.56 349.45 349.56 0.0K
12:25 349.49 349.54 349.42 349.54 0.0K
12:26 349.51 349.54 349.44 349.49 0.0K
12:27 349.54 349.58 349.35 349.39 0.0K
12:28 349.46 349.59 349.36 349.41 0.0K
12:29 349.45 349.46 349.19 349.19 0.0K
12:30 349.12 349.12 348.91 348.98 0.0K
12:31 348.90 348.98 348.66 348.70 0.0K
12:32 348.71 348.88 348.57 348.84 0.0K
12:33 348.90 348.93 348.60 348.62 0.0K
12:34 348.61 348.82 348.59 348.82 0.0K
12:35 348.83 348.85 348.67 348.67 0.0K
12:36 348.75 348.84 348.61 348.80 0.0K
12:37 348.80 348.80 348.70 348.75 0.0K
12:38 348.75 348.85 348.64 348.64 0.0K
12:39 348.59 348.70 348.58 348.67 0.0K
12:40 348.67 348.70 348.58 348.68 0.0K
12:41 348.70 348.70 348.50 348.64 0.0K
12:42 348.64 348.64 348.50 348.56 0.0K
12:43 348.53 348.58 348.38 348.41 0.0K
12:44 348.44 348.55 348.44 348.55 0.0K
12:45 348.60 348.65 348.51 348.58 0.0K
12:46 348.63 348.63 348.45 348.51 0.0K
12:47 348.58 348.58 348.46 348.54 0.0K
12:48 348.50 348.57 348.50 348.56 0.0K
12:49 348.58 349.48 348.58 349.37 0.0K
12:50 349.48 349.48 349.24 349.24 0.0K
12:51 349.23 349.24 349.03 349.14 0.0K
12:52 349.17 349.23 349.10 349.15 0.0K
12:53 349.16 349.37 349.16 349.37 0.0K
12:54 349.30 349.49 349.30 349.42 0.0K
12:55 349.41 349.48 349.40 349.40 0.0K
12:56 349.41 349.50 349.34 349.46 0.0K
12:57 349.40 349.48 349.38 349.48 0.0K
12:58 349.48 349.48 349.24 349.24 0.0K
12:59 349.24 349.28 349.05 349.13 0.0K
13:00 349.15 349.23 349.09 349.09 0.0K
13:01 349.09 349.18 348.94 349.02 0.0K
13:02 349.01 349.19 349.00 349.15 0.0K
13:03 349.17 349.20 349.09 349.09 0.0K
13:04 349.20 349.29 349.09 349.27 0.0K
13:05 349.26 349.28 349.15 349.22 0.0K
13:06 349.20 349.20 349.08 349.15 0.0K
13:07 349.15 349.18 349.00 349.09 0.0K
13:08 349.09 349.27 349.09 349.25 0.0K
13:09 349.26 349.28 349.08 349.09 0.0K
13:10 349.05 349.08 348.92 349.05 0.0K
13:11 349.05 349.17 349.01 349.15 0.0K
13:12 349.19 349.75 349.16 349.70 0.0K
13:13 349.63 349.83 349.61 349.83 0.0K
13:14 349.80 349.85 349.49 349.69 0.0K
13:15 349.69 349.79 349.50 349.79 0.0K
13:16 349.75 349.92 349.75 349.88 0.0K
13:17 349.88 349.88 349.58 349.63 0.0K
13:18 349.63 349.65 349.46 349.46 0.0K
13:19 349.50 349.61 349.50 349.55 0.0K
13:20 349.59 349.84 349.49 349.73 0.0K
13:21 349.72 349.72 349.54 349.55 0.0K
13:22 349.62 349.71 349.61 349.68 0.0K
13:23 349.67 349.87 349.67 349.71 0.0K
13:24 349.78 349.78 349.45 349.50 0.0K
13:25 349.52 349.52 349.33 349.33 0.0K
13:26 349.26 349.33 349.11 349.21 0.0K
13:27 349.24 349.24 349.05 349.10 0.0K
13:28 349.03 349.13 349.03 349.13 0.0K
13:29 349.14 349.24 349.00 349.13 0.0K
13:30 349.09 349.18 349.06 349.06 0.0K
13:31 349.07 349.07 348.80 348.97 0.0K
13:32 348.96 349.02 348.85 348.95 0.0K
13:33 349.04 349.10 349.00 349.04 0.0K
13:34 349.03 349.10 349.03 349.10 0.0K
13:35 349.00 349.08 348.94 349.00 0.0K
13:36 349.03 349.15 348.94 348.94 0.0K
13:37 348.93 349.06 348.91 349.04 0.0K
13:38 349.04 349.11 348.92 348.94 0.0K
13:39 348.95 348.98 348.90 348.94 0.0K
13:40 348.95 349.10 348.90 349.00 0.0K
13:41 349.10 349.19 349.10 349.19 0.0K
13:42 349.19 349.27 349.13 349.26 0.0K
13:43 349.43 349.43 349.29 349.42 0.0K
13:44 349.44 349.50 349.38 349.50 0.0K
13:45 349.46 349.50 349.24 349.24 0.0K
13:46 349.22 349.35 349.15 349.34 0.0K
13:47 349.38 349.38 349.25 349.28 0.0K
13:48 349.28 349.45 349.28 349.42 0.0K
13:49 349.44 349.50 349.40 349.48 0.0K
13:50 349.58 349.62 349.38 349.38 0.0K
13:51 349.36 349.36 349.13 349.16 0.0K
13:52 349.19 349.45 349.18 349.42 0.0K
13:53 349.45 349.52 349.40 349.40 0.0K
13:54 349.40 349.60 349.40 349.60 0.0K
13:55 349.56 349.59 349.48 349.54 0.0K
13:56 349.55 349.55 349.48 349.48 0.0K
13:57 349.48 349.57 349.48 349.50 0.0K
13:58 349.42 349.48 349.31 349.46 0.0K
13:59 349.47 349.47 349.03 349.07 0.0K
14:00 349.08 349.40 349.03 349.39 0.0K
14:01 349.34 349.40 349.22 349.40 0.0K
14:02 349.43 349.45 349.35 349.38 0.0K
14:03 349.38 349.43 349.36 349.43 0.0K
14:04 349.41 349.87 349.41 349.85 0.0K
14:05 349.88 349.88 349.88 349.88 0.0K
18:08 349.13 349.13 349.13 349.13 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据