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
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
2022-12-30 186.70 187.03 185.60 186.23 0.0M
2022-12-29 186.05 187.30 186.00 186.78 0.0M
2022-12-28 185.68 186.38 184.80 186.20 0.0M
2022-12-27 186.75 187.18 185.15 185.40 0.0M
2022-12-23 186.40 187.05 186.18 186.75 0.0M
2022-12-22 185.80 186.63 185.30 186.45 0.0M
2022-12-21 185.13 186.15 184.73 185.73 0.0M
2022-12-20 184.10 185.33 182.88 185.03 0.0M
2022-12-19 184.88 185.30 183.58 183.80 0.0M
2022-12-16 184.65 185.53 184.43 184.70 0.0M
2022-12-15 185.00 185.68 184.55 184.68 0.0M
2022-12-14 185.95 186.03 185.20 185.45 0.0M
2022-12-13 185.03 185.95 184.83 185.73 0.0M
2022-12-12 185.10 185.50 184.15 185.23 0.0M
2022-12-09 184.83 185.98 184.45 185.10 0.0M
2022-12-08 183.43 185.18 183.43 185.05 0.0M
2022-12-07 183.85 184.45 183.05 183.25 0.0M
2022-12-06 185.63 185.75 183.03 184.15 0.0M
2022-12-05 185.00 186.75 184.90 186.38 0.0M
2022-12-02 184.33 185.58 184.18 185.28 0.0M
2022-12-01 183.58 184.45 183.20 184.30 0.0M
2022-11-30 181.10 183.63 180.48 183.45 0.0M
2022-11-29 181.08 181.50 180.38 181.18 0.0M
2022-11-28 182.25 182.35 180.28 180.60 0.0M
2022-11-25 182.88 182.90 181.40 181.55 0.0M
2022-11-23 184.78 184.78 182.18 182.35 0.0M
2022-11-22 185.00 185.03 184.03 184.58 0.0M
2022-11-21 183.90 185.35 183.90 185.10 0.0M
2022-11-18 182.50 183.38 181.75 183.13 0.0M
2022-11-17 177.83 180.28 177.58 179.98 0.0M
2022-11-16 177.80 178.25 177.00 177.48 0.0M
2022-11-15 179.45 179.83 176.33 177.03 0.0M
2022-11-14 178.75 179.70 178.55 179.45 0.0M
2022-11-11 181.38 181.60 178.53 178.58 0.0M
2022-11-10 179.88 181.88 179.70 181.70 0.0M
2022-11-09 179.73 180.55 179.13 179.65 0.0M
2022-11-08 180.00 180.23 178.93 179.90 0.0M
2022-11-07 179.53 180.18 178.83 179.93 0.0M
2022-11-04 179.55 180.60 178.80 179.63 0.0M
2022-11-03 180.00 180.20 179.00 179.43 0.0M
2022-11-02 179.55 180.73 179.40 180.00 0.0M
2022-11-01 179.40 180.30 178.08 178.20 0.0M
2022-10-31 179.03 179.83 177.70 179.45 0.0M
2022-10-28 180.50 181.63 180.10 180.38 0.0M
2022-10-27 178.73 179.05 177.75 178.13 0.0M
2022-10-26 177.40 179.00 177.05 178.83 0.0M
2022-10-25 179.50 179.70 177.70 177.93 0.0M
2022-10-24 178.83 179.78 178.68 179.15 0.0M
2022-10-21 177.78 179.33 177.40 178.35 0.0M
2022-10-20 177.88 178.08 176.80 177.55 0.0M
2022-10-19 177.90 178.68 177.45 178.08 0.0M
2022-10-18 176.75 178.20 176.45 177.83 0.0M
2022-10-17 174.78 176.83 174.75 176.40 0.0M
2022-10-14 176.50 176.63 174.33 174.78 0.0M
2022-10-13 176.33 177.40 175.90 176.10 0.0M
2022-10-12 176.43 177.58 175.75 176.68 0.0M
2022-10-11 173.50 176.43 173.15 176.20 0.0M
2022-10-10 175.45 175.70 172.10 172.88 0.0M
2022-10-07 176.20 176.75 175.35 175.63 0.0M
2022-10-06 177.78 177.90 175.75 176.43 0.0M
2022-10-05 175.85 177.63 174.40 177.33 0.0M
2022-10-04 176.28 176.78 174.73 175.20 0.0M
2022-10-03 174.53 177.10 174.53 176.05 0.0M
2022-09-30 177.83 178.35 174.38 174.63 0.0M
2022-09-29 175.23 177.73 174.45 177.33 0.0M
2022-09-28 176.50 176.60 174.60 175.00 0.0M
2022-09-27 177.00 177.63 175.30 176.13 0.0M
2022-09-26 178.38 179.38 176.10 177.08 0.0M
2022-09-23 178.40 178.93 177.68 178.35 0.0M
2022-09-22 179.30 179.73 177.38 177.98 0.0M
2022-09-21 180.23 181.35 178.68 179.23 0.0M
2022-09-20 182.00 182.83 179.80 180.03 0.0M
2022-09-19 181.00 182.68 180.83 182.30 0.0M
2022-09-16 180.70 181.60 179.58 181.25 0.0M
2022-09-15 180.83 182.10 180.18 180.93 0.0M
2022-09-14 180.90 181.90 179.80 181.43 0.0M
2022-09-13 183.10 183.13 179.00 180.53 0.0M
2022-09-12 185.55 186.20 182.88 183.13 0.0M
2022-09-09 182.65 183.65 182.23 183.00 0.0M
2022-09-08 184.33 184.90 183.58 184.40 0.0M
2022-09-07 183.50 183.98 181.80 182.03 0.0M
2022-09-06 183.43 185.30 183.43 184.18 0.0M
2022-09-02 182.93 184.05 182.23 183.88 0.0M
2022-09-01 182.70 184.15 182.63 183.15 0.0M
2022-08-31 182.78 183.00 182.08 182.45 0.0M
2022-08-30 181.30 182.65 180.85 182.18 0.0M
2022-08-29 181.50 181.63 179.53 179.93 0.0M
2022-08-26 184.33 184.60 181.90 182.20 0.0M
2022-08-25 181.33 181.90 181.33 181.88 0.0M
2022-08-24 180.60 181.65 180.50 181.23 0.0M
2022-08-23 181.08 181.43 180.50 180.90 0.0M
2022-08-22 181.05 181.88 181.05 181.40 0.0M
2022-08-19 181.35 182.08 180.85 181.50 0.0M
2022-08-18 183.15 183.33 181.28 181.53 0.0M
2022-08-17 181.80 183.73 181.13 183.25 0.0M
2022-08-16 180.20 182.50 180.20 181.53 0.0M
2022-08-15 184.60 185.30 182.70 183.00 0.0M
2022-08-12 180.28 181.18 179.13 179.63 0.0M
2022-08-11 180.68 181.05 179.18 179.95 0.0M
2022-08-10 179.30 181.08 178.65 180.68 0.0M
2022-08-09 180.30 180.35 178.50 178.80 0.0M
2022-08-08 179.83 181.95 179.78 181.28 0.0M
2022-08-05 179.18 180.70 178.95 179.53 0.0M
2022-08-04 179.15 179.70 177.90 179.08 0.0M
2022-08-03 178.00 179.63 177.78 179.35 0.0M
2022-08-02 179.90 180.15 177.90 178.13 0.0M
2022-08-01 182.30 183.63 182.10 183.10 0.0M
2022-07-29 179.43 181.93 178.28 181.55 0.0M
2022-07-28 181.25 181.55 180.03 180.20 0.0M
2022-07-27 177.00 179.35 177.00 179.10 0.0M
2022-07-26 178.30 178.58 177.00 177.43 0.0M
2022-07-25 179.60 181.18 178.70 179.30 0.0M
2022-07-22 178.55 181.83 178.33 181.55 0.0M
2022-07-21 178.68 178.68 176.38 178.28 0.0M
2022-07-20 178.83 179.65 177.63 177.83 0.0M
2022-07-19 178.00 179.45 177.78 178.75 0.0M
2022-07-18 176.15 177.23 175.28 176.68 0.0M
2022-07-15 178.85 179.03 176.08 176.35 0.0M
2022-07-14 179.90 180.35 178.45 178.90 0.0M
2022-07-13 179.25 181.00 178.18 180.80 0.0M
2022-07-12 175.30 179.90 175.18 179.58 0.0M
2022-07-11 171.20 175.28 170.00 174.88 0.0M
2022-07-08 172.53 173.60 171.53 171.73 0.0M
2022-07-07 173.60 173.78 171.60 172.48 0.0M
2022-07-06 173.23 173.90 172.08 173.30 0.0M
2022-07-05 175.00 176.33 172.45 172.70 0.0M
2022-07-01 173.60 175.58 173.55 174.50 0.0M
2022-06-30 171.50 174.13 170.58 173.60 0.0M
2022-06-29 171.65 172.68 170.33 170.73 0.0M
2022-06-28 173.35 173.95 171.65 171.83 0.0M
2022-06-27 173.88 175.75 172.68 174.13 0.0M
2022-06-24 174.20 174.85 172.20 172.50 0.0M
2022-06-23 174.28 175.88 173.45 174.85 0.0M
2022-06-22 174.95 175.35 172.88 173.15 0.0M
2022-06-21 174.50 176.10 174.15 175.30 0.0M
2022-06-17 171.03 173.70 170.70 172.95 0.0M
2022-06-16 172.68 173.05 170.55 171.30 0.0M
2022-06-15 172.53 173.85 172.30 173.28 0.0M
2022-06-14 171.45 172.80 170.73 171.30 0.0M
2022-06-13 173.50 173.75 169.40 171.33 0.0M
2022-06-10 175.75 176.50 174.03 174.48 0.0M
2022-06-09 175.90 176.88 175.55 176.03 0.0M
2022-06-08 172.00 176.58 171.93 175.65 0.0M
2022-06-07 171.50 172.68 171.00 172.45 0.0M
2022-06-06 172.75 174.18 171.70 171.98 0.0M
2022-06-03 173.00 174.28 172.15 173.88 0.0M
2022-06-02 169.73 173.60 169.28 172.95 0.0M
2022-06-01 165.28 170.23 165.03 169.73 0.0M
2022-05-31 166.78 168.38 164.75 165.13 0.0M
2022-05-27 166.63 167.45 165.70 166.33 0.0M
2022-05-26 154.60 154.78 154.33 154.58 0.0M
2022-05-25 154.85 155.13 154.43 154.60 0.0M
2022-05-24 153.60 154.60 153.60 154.50 0.0M
2022-05-23 153.10 153.68 153.00 153.45 0.0M
2022-05-20 153.95 154.25 153.23 153.40 0.0M
2022-05-19 155.08 155.15 154.05 154.13 0.0M
2022-05-18 156.55 156.85 155.55 155.85 0.0M
2022-05-17 157.38 157.83 157.03 157.18 0.0M
2022-05-16 156.78 157.50 156.73 157.40 0.0M
2022-05-13 156.98 158.60 156.70 157.88 0.0M
2022-05-12 158.20 158.35 156.65 156.88 0.0M
2022-05-11 158.80 159.38 157.35 158.15 0.0M
2022-05-10 159.63 160.40 158.80 158.93 0.0M
2022-05-09 175.03 175.30 171.85 174.23 0.0M
2022-05-06 174.63 176.03 174.23 174.70 0.0M
2022-05-05 175.55 175.55 173.65 174.38 0.0M
2022-05-04 161.85 162.82 161.50 162.09 0.0M
2022-05-03 161.13 162.63 160.45 162.40 0.0M
2022-05-02 158.13 161.88 157.88 161.43 0.0M
2022-04-29 158.35 159.45 156.23 156.35 0.0M
2022-04-28 156.05 156.15 155.50 155.93 0.0M
2022-04-27 156.50 156.78 156.15 156.20 0.0M
2022-04-26 160.90 161.88 160.40 160.73 0.0M
2022-04-25 162.00 162.35 160.13 161.30 0.0M
2022-04-22 164.00 165.10 163.60 163.88 0.0M
2022-04-21 157.65 158.50 157.48 158.45 0.0M
2022-04-20 156.75 158.00 156.75 157.50 0.0M
2022-04-19 156.23 157.00 155.90 156.65 0.0M
2022-04-18 160.75 161.15 158.65 159.15 0.0M
2022-04-15 157.70 157.70 157.70 157.70 0.0M
2022-04-14 161.80 162.60 161.48 161.78 0.0M
2022-04-13 158.35 159.50 158.35 158.55 0.0M
2022-04-12 156.58 158.05 156.00 157.75 0.0M
2022-04-11 156.33 157.00 154.25 156.65 0.0M
2022-04-08 156.48 157.68 156.10 156.55 0.0M
2022-04-07 157.48 158.18 156.03 156.40 0.0M
2022-04-06 156.60 157.33 155.08 157.10 0.0M
2022-04-05 157.60 157.75 155.15 156.13 0.0M
2022-04-04 161.15 161.70 158.00 158.38 0.0M
2022-04-01 162.03 162.58 160.93 161.58 0.0M
2022-03-31 156.05 156.13 155.83 155.90 0.0M
2022-03-30 156.50 156.60 155.88 155.98 0.0M
2022-03-29 156.43 156.90 156.30 156.70 0.0M