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
09:30 351.08 351.71 351.08 351.65 0.0K
09:31 351.53 351.98 351.50 351.53 0.0K
09:32 351.62 351.74 350.80 351.28 0.0K
09:33 351.03 351.52 350.94 351.50 0.0K
09:34 351.41 351.75 351.33 351.49 0.0K
09:35 351.45 352.32 351.45 352.13 0.0K
09:36 352.09 352.49 352.01 352.28 0.0K
09:37 352.30 352.48 352.14 352.33 0.0K
09:38 352.16 352.33 352.03 352.05 0.0K
09:39 351.94 352.15 351.83 352.15 0.0K
09:40 352.15 352.30 351.89 351.96 0.0K
09:41 351.91 352.08 351.88 351.92 0.0K
09:42 351.89 351.93 351.83 351.87 0.0K
09:43 351.86 351.95 351.75 351.78 0.0K
09:44 351.89 352.09 351.89 352.03 0.0K
09:45 352.05 352.14 351.83 352.05 0.0K
09:46 352.04 352.19 351.98 352.02 0.0K
09:47 351.98 351.98 351.84 351.86 0.0K
09:48 351.94 352.16 351.94 352.08 0.0K
09:49 352.08 352.33 352.08 352.21 0.0K
09:50 352.21 352.21 351.92 351.95 0.0K
09:51 351.85 352.19 351.85 352.19 0.0K
09:52 352.19 352.50 352.17 352.40 0.0K
09:53 352.40 352.43 352.06 352.25 0.0K
09:54 352.33 352.43 351.98 352.00 0.0K
09:55 351.98 351.99 351.75 351.75 0.0K
09:56 351.74 351.91 351.66 351.88 0.0K
09:57 351.89 351.92 351.73 351.81 0.0K
09:58 351.81 351.85 351.59 351.85 0.0K
09:59 351.86 351.88 351.83 351.84 0.0K
10:00 351.79 352.27 351.79 352.24 0.0K
10:01 352.30 352.33 352.11 352.17 0.0K
10:02 352.21 352.28 352.13 352.22 0.0K
10:03 352.28 352.40 352.05 352.07 0.0K
10:04 352.06 352.25 351.94 352.25 0.0K
10:05 352.32 352.40 352.22 352.24 0.0K
10:06 352.23 352.37 352.14 352.14 0.0K
10:07 352.16 352.22 352.11 352.15 0.0K
10:08 352.08 352.38 352.06 352.15 0.0K
10:09 352.18 352.18 351.99 352.10 0.0K
10:10 352.13 352.22 352.00 352.03 0.0K
10:11 352.10 352.28 352.10 352.26 0.0K
10:12 352.25 352.28 352.10 352.10 0.0K
10:13 352.11 352.16 352.05 352.16 0.0K
10:14 352.19 352.40 352.19 352.25 0.0K
10:15 352.14 352.42 352.14 352.38 0.0K
10:16 352.26 352.45 352.25 352.41 0.0K
10:17 352.41 352.66 352.41 352.46 0.0K
10:18 352.44 352.62 352.40 352.58 0.0K
10:19 352.58 352.98 352.58 352.97 0.0K
10:20 352.95 353.17 352.83 353.17 0.0K
10:21 353.15 353.38 353.09 353.15 0.0K
10:22 353.16 353.28 352.93 353.28 0.0K
10:23 353.41 353.45 352.83 352.84 0.0K
10:24 352.81 352.88 352.74 352.79 0.0K
10:25 352.79 352.98 352.79 352.97 0.0K
10:26 352.96 353.28 352.96 353.17 0.0K
10:27 353.16 353.23 353.15 353.23 0.0K
10:28 353.22 353.22 353.08 353.19 0.0K
10:29 353.21 353.25 353.01 353.21 0.0K
10:30 353.23 353.58 353.23 353.58 0.0K
10:31 353.58 353.92 353.58 353.91 0.0K
10:32 353.87 353.99 353.76 353.99 0.0K
10:33 353.93 354.21 353.89 354.10 0.0K
10:34 354.10 354.34 354.08 354.27 0.0K
10:35 354.05 354.15 353.88 354.06 0.0K
10:36 354.05 354.24 353.99 354.14 0.0K
10:37 354.14 354.32 353.98 353.98 0.0K
10:38 353.96 353.98 353.38 353.38 0.0K
10:39 353.35 353.42 352.95 353.33 0.0K
10:40 353.33 353.43 353.26 353.26 0.0K
10:41 353.30 353.38 353.14 353.28 0.0K
10:42 353.28 353.40 353.28 353.28 0.0K
10:43 353.28 353.28 353.03 353.15 0.0K
10:44 353.13 353.20 352.94 353.03 0.0K
10:45 353.05 353.15 353.00 353.03 0.0K
10:46 353.00 353.18 352.99 353.05 0.0K
10:47 353.00 353.20 353.00 353.20 0.0K
10:48 353.24 353.24 353.08 353.15 0.0K
10:49 353.17 353.19 352.99 353.17 0.0K
10:50 353.23 353.45 353.21 353.33 0.0K
10:51 353.52 353.65 353.39 353.43 0.0K
10:52 353.42 353.58 353.34 353.40 0.0K
10:53 353.42 353.42 353.13 353.31 0.0K
10:54 353.33 353.45 353.26 353.35 0.0K
10:55 353.35 353.39 353.20 353.28 0.0K
10:56 353.27 353.42 353.22 353.22 0.0K
10:57 353.20 353.39 353.15 353.39 0.0K
10:58 353.39 353.45 353.34 353.39 0.0K
10:59 353.38 353.43 353.26 353.39 0.0K
11:00 353.44 353.44 353.13 353.24 0.0K
11:01 353.27 353.35 353.25 353.33 0.0K
11:02 353.32 353.59 353.22 353.22 0.0K
11:03 353.27 353.55 353.27 353.53 0.0K
11:04 353.51 353.55 353.42 353.42 0.0K
11:05 353.38 353.38 353.21 353.33 0.0K
11:06 353.35 353.48 353.31 353.48 0.0K
11:07 353.48 353.50 353.35 353.39 0.0K
11:08 353.38 353.56 353.38 353.54 0.0K
11:09 353.55 353.55 353.45 353.45 0.0K
11:10 353.45 353.73 353.45 353.50 0.0K
11:11 353.50 353.63 353.45 353.49 0.0K
11:12 353.53 353.57 353.46 353.54 0.0K
11:13 353.53 353.57 353.28 353.55 0.0K
11:14 353.56 353.81 353.56 353.78 0.0K
11:15 353.74 354.03 353.72 353.90 0.0K
11:16 353.90 354.03 353.69 353.81 0.0K
11:17 353.75 353.90 353.75 353.90 0.0K
11:18 353.90 353.98 353.78 353.98 0.0K
11:19 353.98 354.15 353.98 354.15 0.0K
11:20 354.14 354.25 354.05 354.05 0.0K
11:21 354.25 354.25 353.90 353.92 0.0K
11:22 353.92 354.05 353.90 353.90 0.0K
11:23 354.00 354.00 353.85 353.89 0.0K
11:24 354.00 354.11 354.00 354.00 0.0K
11:25 354.08 354.15 353.99 354.15 0.0K
11:26 354.16 354.16 353.92 353.94 0.0K
11:27 353.90 353.93 353.84 353.84 0.0K
11:28 353.84 353.93 353.84 353.88 0.0K
11:29 353.85 353.88 353.78 353.78 0.0K
11:30 353.70 353.70 353.54 353.59 0.0K
11:31 353.63 353.72 353.55 353.71 0.0K
11:32 353.65 353.65 353.11 353.19 0.0K
11:33 353.24 353.24 353.10 353.10 0.0K
11:34 353.13 353.40 353.13 353.40 0.0K
11:35 353.38 353.62 353.38 353.56 0.0K
11:36 353.53 353.73 353.53 353.73 0.0K
11:37 353.72 353.72 353.48 353.53 0.0K
11:38 353.55 353.55 353.41 353.43 0.0K
11:39 353.44 353.53 353.42 353.53 0.0K
11:40 353.53 353.60 353.40 353.60 0.0K
11:41 353.63 353.67 353.58 353.67 0.0K
11:42 353.65 353.80 353.65 353.67 0.0K
11:43 353.70 353.75 353.64 353.70 0.0K
11:44 353.70 353.77 353.61 353.68 0.0K
11:45 353.67 353.91 353.67 353.84 0.0K
11:46 353.84 353.88 353.77 353.78 0.0K
11:47 353.79 353.79 353.69 353.74 0.0K
11:48 353.73 353.78 353.73 353.77 0.0K
11:49 353.76 353.84 353.70 353.84 0.0K
11:50 353.84 354.22 353.83 354.11 0.0K
11:51 354.13 354.39 354.13 354.22 0.0K
11:52 354.13 354.22 354.04 354.22 0.0K
11:53 354.21 354.40 354.21 354.31 0.0K
11:54 354.31 354.38 354.21 354.38 0.0K
11:55 354.37 354.41 354.35 354.35 0.0K
11:56 354.38 354.73 354.38 354.63 0.0K
11:57 354.63 354.75 354.60 354.60 0.0K
11:58 354.59 354.62 354.54 354.61 0.0K
11:59 354.61 354.63 354.40 354.56 0.0K
12:00 354.56 354.56 354.28 354.42 0.0K
12:01 354.42 354.55 354.30 354.50 0.0K
12:02 354.67 354.81 354.31 354.32 0.0K
12:03 354.33 354.45 354.33 354.43 0.0K
12:04 354.42 354.45 354.33 354.41 0.0K
12:05 354.41 354.44 354.30 354.44 0.0K
12:06 354.44 354.44 354.30 354.36 0.0K
12:07 354.36 354.65 354.36 354.58 0.0K
12:08 354.58 354.69 354.58 354.69 0.0K
12:09 354.69 354.70 354.53 354.60 0.0K
12:10 354.60 354.63 354.48 354.50 0.0K
12:11 354.29 354.29 354.08 354.17 0.0K
12:12 354.22 354.43 354.18 354.38 0.0K
12:13 354.39 354.48 354.39 354.44 0.0K
12:14 354.41 354.63 354.41 354.49 0.0K
12:15 354.49 354.56 354.44 354.55 0.0K
12:16 354.59 354.69 354.59 354.69 0.0K
12:17 354.70 354.74 354.55 354.61 0.0K
12:18 354.60 354.74 354.60 354.74 0.0K
12:19 354.73 354.73 354.67 354.71 0.0K
12:20 354.78 354.78 354.53 354.56 0.0K
12:21 354.52 354.56 354.30 354.33 0.0K
12:22 354.33 354.54 354.33 354.49 0.0K
12:23 354.49 354.55 354.31 354.34 0.0K
12:24 354.25 354.45 354.25 354.45 0.0K
12:25 354.42 354.43 354.31 354.41 0.0K
12:26 354.41 354.41 354.24 354.33 0.0K
12:27 354.33 354.33 354.19 354.26 0.0K
12:28 354.30 354.34 354.25 354.29 0.0K
12:29 354.29 354.34 354.13 354.30 0.0K
12:30 354.23 354.31 354.03 354.10 0.0K
12:31 354.09 354.09 354.05 354.08 0.0K
12:32 354.08 354.15 354.08 354.14 0.0K
12:33 354.08 354.15 353.92 353.95 0.0K
12:34 353.95 354.03 353.92 353.94 0.0K
12:35 353.99 354.30 353.99 354.30 0.0K
12:36 354.20 354.31 354.20 354.25 0.0K
12:37 354.25 354.25 354.01 354.01 0.0K
12:38 353.93 353.99 353.84 353.85 0.0K
12:39 353.87 354.01 353.83 354.00 0.0K
12:40 354.08 354.08 353.99 354.01 0.0K
12:41 353.94 353.95 353.88 353.89 0.0K
12:42 353.95 353.99 353.88 353.94 0.0K
12:43 354.01 354.04 353.93 354.01 0.0K
12:44 353.93 353.97 353.92 353.92 0.0K
12:45 353.91 353.94 353.84 353.94 0.0K
12:46 353.97 354.01 353.91 353.98 0.0K
12:47 353.98 354.10 353.96 354.09 0.0K
12:48 354.09 354.10 353.94 353.99 0.0K
12:49 353.98 354.07 353.98 354.03 0.0K
12:50 354.01 354.07 353.98 353.98 0.0K
12:51 353.99 354.09 353.98 353.99 0.0K
12:52 353.93 353.93 353.64 353.64 0.0K
12:53 353.64 353.64 353.03 353.16 0.0K
12:54 353.12 353.28 353.11 353.20 0.0K
12:55 353.20 353.23 353.14 353.16 0.0K
12:56 353.12 353.17 352.94 352.94 0.0K
12:57 352.89 353.09 352.89 353.04 0.0K
12:58 353.06 353.11 352.96 353.00 0.0K
12:59 352.99 353.02 352.88 352.94 0.0K
13:00 352.92 353.08 352.88 353.00 0.0K
13:01 353.01 353.14 352.90 353.09 0.0K
13:02 353.08 353.19 353.08 353.19 0.0K
13:03 353.22 353.38 353.20 353.36 0.0K
13:04 353.40 353.40 353.31 353.38 0.0K
13:05 353.38 353.38 353.28 353.28 0.0K
13:06 353.34 353.35 353.24 353.29 0.0K
13:07 353.27 353.29 353.20 353.20 0.0K
13:08 353.21 353.29 353.17 353.26 0.0K
13:09 353.25 353.36 353.18 353.36 0.0K
13:10 353.38 353.38 353.23 353.31 0.0K
13:11 353.23 353.47 353.23 353.46 0.0K
13:12 353.45 353.52 353.45 353.50 0.0K
13:13 353.52 353.52 353.39 353.39 0.0K
13:14 353.44 353.66 353.44 353.59 0.0K
13:15 353.53 353.64 353.44 353.44 0.0K
13:16 353.44 353.48 353.40 353.42 0.0K
13:17 353.44 353.47 353.42 353.42 0.0K
13:18 353.42 353.47 353.41 353.41 0.0K
13:19 353.40 353.57 353.39 353.56 0.0K
13:20 353.58 353.58 353.49 353.53 0.0K
13:21 353.53 353.85 353.46 353.71 0.0K
13:22 353.74 353.83 353.63 353.71 0.0K
13:23 353.69 353.69 353.54 353.55 0.0K
13:24 353.55 353.57 353.48 353.56 0.0K
13:25 353.48 353.61 353.48 353.60 0.0K
13:26 353.58 353.61 353.53 353.56 0.0K
13:27 353.55 353.67 353.55 353.55 0.0K
13:28 353.55 353.69 353.55 353.69 0.0K
13:29 353.69 353.72 353.65 353.67 0.0K
13:30 353.66 353.84 353.66 353.81 0.0K
13:31 353.84 353.88 353.81 353.88 0.0K
13:32 353.90 353.90 353.72 353.90 0.0K
13:33 353.84 353.88 353.79 353.79 0.0K
13:34 353.80 353.83 353.69 353.70 0.0K
13:35 353.65 353.75 353.61 353.75 0.0K
13:36 353.75 353.81 353.75 353.78 0.0K
13:37 353.82 353.92 353.75 353.92 0.0K
13:38 353.94 353.95 353.88 353.89 0.0K
13:39 353.88 353.89 353.80 353.87 0.0K
13:40 353.87 353.97 353.83 353.88 0.0K
13:41 353.86 353.93 353.86 353.92 0.0K
13:42 353.92 354.10 353.92 354.10 0.0K
13:43 354.10 354.10 353.98 354.01 0.0K
13:44 354.03 354.07 353.91 354.03 0.0K
13:45 354.03 354.08 354.00 354.06 0.0K
13:46 354.08 354.13 354.06 354.06 0.0K
13:47 354.03 354.10 353.98 354.04 0.0K
13:48 354.05 354.08 354.04 354.07 0.0K
13:49 354.06 354.08 354.00 354.05 0.0K
13:50 354.03 354.03 353.83 354.01 0.0K
13:51 354.01 354.02 353.90 353.93 0.0K
13:52 353.92 353.97 353.88 353.94 0.0K
13:53 353.92 354.10 353.92 354.06 0.0K
13:54 354.05 354.06 353.92 353.98 0.0K
13:55 353.98 354.05 353.89 353.90 0.0K
13:56 353.90 353.94 353.85 353.86 0.0K
13:57 353.90 354.10 353.88 354.10 0.0K
13:58 354.10 354.10 353.90 354.01 0.0K
13:59 354.03 354.22 353.95 353.95 0.0K
14:00 353.94 354.10 353.81 354.10 0.0K
14:01 354.10 354.30 354.06 354.22 0.0K
14:02 354.21 354.23 354.13 354.16 0.0K
14:03 354.16 354.23 354.05 354.21 0.0K
14:04 354.20 354.21 354.10 354.14 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