三级牛奶期货

🏛️ 美国 →
17.57
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 20.46 20.47 20.45 20.47 0.0M
2022-12-29 20.51 20.52 20.45 20.51 0.0M
2022-12-28 20.53 20.53 20.50 20.51 0.0M
2022-12-27 20.53 20.54 20.53 20.53 0.0M
2022-12-23 20.53 20.54 20.53 20.53 0.0M
2022-12-22 20.53 20.57 20.52 20.55 0.0M
2022-12-21 20.53 20.58 20.53 20.57 0.0M
2022-12-20 20.53 20.57 20.51 20.52 0.0M
2022-12-19 20.50 20.53 20.50 20.53 0.0M
2022-12-16 20.56 20.58 20.49 20.50 0.0M
2022-12-15 20.60 20.65 20.53 20.54 0.0M
2022-12-14 20.48 20.61 20.48 20.53 0.0M
2022-12-13 20.50 20.53 20.46 20.50 0.0M
2022-12-12 20.39 20.50 20.39 20.50 0.0M
2022-12-09 20.43 20.56 20.43 20.50 0.0M
2022-12-08 20.38 20.47 20.35 20.38 0.0M
2022-12-07 20.50 20.50 20.20 20.39 0.0M
2022-12-06 20.40 20.60 20.31 20.47 0.0M
2022-12-05 20.30 20.45 20.27 20.41 0.0M
2022-12-02 20.29 20.40 20.20 20.29 0.0M
2022-12-01 19.89 20.30 19.83 20.20 0.0M
2022-11-30 19.90 19.98 19.76 19.83 0.0M
2022-11-29 21.04 21.04 21.02 21.04 0.0M
2022-11-28 21.05 21.05 21.03 21.03 0.0M
2022-11-25 21.04 21.04 21.04 21.04 0.0M
2022-11-23 21.02 21.05 21.02 21.04 0.0M
2022-11-22 21.01 21.04 21.01 21.03 0.0M
2022-11-21 21.02 21.04 21.01 21.02 0.0M
2022-11-18 21.02 21.05 21.01 21.01 0.0M
2022-11-17 21.04 21.05 21.03 21.03 0.0M
2022-11-16 21.01 21.01 20.98 20.98 0.0M
2022-11-15 21.00 21.02 20.99 20.99 0.0M
2022-11-14 20.96 20.99 20.94 20.99 0.0M
2022-11-11 20.93 20.99 20.91 20.98 0.0M
2022-11-10 20.88 20.98 20.87 20.96 0.0M
2022-11-09 20.85 21.05 20.85 21.00 0.0M
2022-11-08 20.87 20.93 20.78 20.88 0.0M
2022-11-07 20.90 20.95 20.83 20.90 0.0M
2022-11-04 20.90 21.00 20.69 20.88 0.0M
2022-11-03 20.67 20.94 20.64 20.87 0.0M
2022-11-02 20.54 20.79 20.51 20.68 0.0M
2022-11-01 21.82 21.82 21.82 21.82 0.0M
2022-10-31 21.83 21.83 21.81 21.81 0.0M
2022-10-28 21.81 21.83 21.81 21.83 0.0M
2022-10-27 21.81 21.84 21.81 21.83 0.0M
2022-10-26 21.77 21.84 21.77 21.78 0.0M
2022-10-25 21.78 21.80 21.77 21.78 0.0M
2022-10-24 21.84 21.84 21.78 21.80 0.0M
2022-10-21 21.80 21.86 21.80 21.82 0.0M
2022-10-20 21.78 21.84 21.77 21.83 0.0M
2022-10-19 21.74 21.79 21.73 21.75 0.0M
2022-10-18 21.73 21.79 21.73 21.74 0.0M
2022-10-17 21.75 21.76 21.73 21.76 0.0M
2022-10-14 21.82 21.85 21.75 21.77 0.0M
2022-10-13 21.82 21.95 21.79 21.89 0.0M
2022-10-12 21.79 21.93 21.79 21.85 0.0M
2022-10-11 21.88 21.97 21.79 21.79 0.0M
2022-10-10 22.09 22.17 21.88 21.92 0.0M
2022-10-07 22.12 22.29 22.04 22.11 0.0M
2022-10-06 22.05 22.17 22.05 22.11 0.0M
2022-10-05 22.26 22.35 22.01 22.11 0.0M
2022-10-04 19.83 19.83 19.83 19.83 0.0M
2022-10-03 19.84 19.84 19.84 19.84 0.0M
2022-09-30 19.85 19.87 19.85 19.85 0.0M
2022-09-29 19.84 19.87 19.84 19.87 0.0M
2022-09-28 19.88 19.90 19.84 19.89 0.0M
2022-09-27 19.88 19.88 19.85 19.88 0.0M
2022-09-26 19.85 19.88 19.83 19.87 0.0M
2022-09-23 19.85 19.88 19.85 19.87 0.0M
2022-09-22 19.83 19.88 19.83 19.87 0.0M
2022-09-21 19.91 19.93 19.83 19.88 0.0M
2022-09-20 19.89 19.91 19.88 19.89 0.0M
2022-09-19 19.90 19.92 19.88 19.90 0.0M
2022-09-16 19.87 19.90 19.83 19.88 0.0M
2022-09-15 19.83 19.89 19.81 19.83 0.0M
2022-09-14 19.93 19.94 19.75 19.91 0.0M
2022-09-13 19.90 19.94 19.85 19.93 0.0M
2022-09-12 19.77 19.90 19.77 19.89 0.0M
2022-09-09 19.70 19.80 19.69 19.79 0.0M
2022-09-08 19.87 19.92 19.70 19.79 0.0M
2022-09-07 19.63 19.86 19.51 19.84 0.0M
2022-09-06 19.71 19.85 19.57 19.67 0.0M
2022-09-02 19.64 19.83 19.58 19.75 0.0M
2022-09-01 19.58 19.74 19.41 19.59 0.0M
2022-08-31 19.79 19.91 19.59 19.63 0.0M
2022-08-30 20.12 20.12 20.12 20.12 0.0M
2022-08-29 20.13 20.13 20.13 20.13 0.0M
2022-08-26 20.11 20.13 20.11 20.13 0.0M
2022-08-25 20.11 20.14 20.11 20.11 0.0M
2022-08-24 20.07 20.07 20.06 20.06 0.0M
2022-08-23 20.08 20.08 20.07 20.08 0.0M
2022-08-22 20.07 20.09 20.07 20.09 0.0M
2022-08-19 20.08 20.08 20.05 20.08 0.0M
2022-08-18 20.07 20.12 20.05 20.08 0.0M
2022-08-17 20.12 20.19 20.08 20.17 0.0M
2022-08-16 20.12 20.19 20.12 20.17 0.0M
2022-08-15 20.13 20.16 20.10 20.16 0.0M
2022-08-12 20.12 20.16 20.10 20.15 0.0M
2022-08-11 20.11 20.15 20.07 20.13 0.0M
2022-08-10 20.05 20.15 19.98 20.03 0.0M
2022-08-09 19.99 20.09 19.97 20.09 0.0M
2022-08-08 20.10 20.10 19.91 19.95 0.0M
2022-08-05 19.91 20.09 19.86 20.02 0.0M
2022-08-04 20.09 20.15 19.83 19.94 0.0M
2022-08-03 20.41 20.42 20.05 20.15 0.0M
2022-08-02 22.52 22.53 22.52 22.53 0.0M
2022-08-01 22.53 22.54 22.53 22.53 0.0M
2022-07-29 22.53 22.53 22.52 22.52 0.0M
2022-07-28 22.53 22.54 22.52 22.54 0.0M
2022-07-27 22.50 22.54 22.50 22.51 0.0M
2022-07-26 22.54 22.54 22.49 22.50 0.0M
2022-07-25 22.51 22.54 22.51 22.54 0.0M
2022-07-22 22.52 22.54 22.52 22.52 0.0M
2022-07-21 22.53 22.58 22.53 22.54 0.0M
2022-07-20 22.51 22.55 22.51 22.55 0.0M
2022-07-19 22.51 22.54 22.50 22.54 0.0M
2022-07-18 22.52 22.60 22.49 22.55 0.0M
2022-07-15 22.58 22.61 22.52 22.52 0.0M
2022-07-14 22.65 22.65 22.59 22.62 0.0M
2022-07-13 22.67 22.76 22.58 22.72 0.0M
2022-07-12 22.65 22.72 22.62 22.66 0.0M
2022-07-11 22.80 22.86 22.66 22.74 0.0M
2022-07-08 22.64 22.79 22.64 22.79 0.0M
2022-07-07 22.39 22.74 22.32 22.64 0.0M
2022-07-06 22.05 22.46 22.03 22.39 0.0M
2022-07-05 22.42 22.42 22.05 22.10 0.0M
2022-07-01 22.67 22.67 22.11 22.42 0.0M
2022-06-30 22.80 22.84 22.52 22.53 0.0M
2022-06-29 22.68 22.82 22.65 22.80 0.0M
2022-06-28 24.34 24.34 24.33 24.33 0.0M
2022-06-27 24.33 24.34 24.33 24.33 0.0M
2022-06-24 24.33 24.33 24.32 24.33 0.0M
2022-06-23 24.30 24.34 24.28 24.29 0.0M
2022-06-22 24.28 24.31 24.28 24.31 0.0M
2022-06-21 24.29 24.35 24.28 24.31 0.0M
2022-06-17 24.29 24.33 24.28 24.30 0.0M
2022-06-16 24.32 24.37 24.28 24.29 0.0M
2022-06-15 24.27 24.38 24.25 24.34 0.0M
2022-06-14 24.29 24.35 24.26 24.31 0.0M
2022-06-13 24.38 24.38 24.29 24.30 0.0M
2022-06-10 24.44 24.44 24.31 24.34 0.0M
2022-06-09 24.33 24.50 24.33 24.42 0.0M
2022-06-08 24.42 24.47 24.30 24.30 0.0M
2022-06-07 24.42 24.53 24.42 24.43 0.0M
2022-06-06 24.37 24.50 24.33 24.46 0.0M
2022-06-03 24.40 24.45 24.29 24.33 0.0M
2022-06-02 24.49 24.56 24.27 24.32 0.0M
2022-06-01 25.20 25.20 25.19 25.20 0.0M
2022-05-31 25.19 25.20 25.18 25.20 0.0M
2022-05-27 25.18 25.19 25.17 25.19 0.0M
2022-05-26 25.18 25.19 25.17 25.19 0.0M
2022-05-25 25.09 25.19 25.08 25.11 0.0M
2022-05-24 25.07 25.08 25.07 25.08 0.0M
2022-05-23 25.11 25.11 25.07 25.09 0.0M
2022-05-20 25.11 25.12 25.09 25.09 0.0M
2022-05-19 25.08 25.13 25.07 25.12 0.0M
2022-05-18 25.00 25.09 24.96 24.98 0.0M
2022-05-17 24.99 25.02 24.96 25.02 0.0M
2022-05-16 24.94 25.00 24.90 24.99 0.0M
2022-05-13 24.95 24.99 24.92 24.97 0.0M
2022-05-12 24.99 25.04 24.92 24.95 0.0M
2022-05-11 24.70 24.95 24.67 24.89 0.0M
2022-05-10 24.70 24.79 24.54 24.66 0.0M
2022-05-09 24.95 25.02 24.71 24.77 0.0M
2022-05-06 24.92 25.05 24.92 25.01 0.0M
2022-05-05 24.81 25.09 24.77 24.94 0.0M
2022-05-04 24.30 24.86 24.24 24.72 0.0M
2022-05-03 24.38 24.38 24.37 24.38 0.0M
2022-05-02 24.37 24.39 24.37 24.39 0.0M
2022-04-29 24.38 24.39 24.38 24.39 0.0M
2022-04-28 24.39 24.39 24.37 24.39 0.0M
2022-04-27 24.31 24.38 24.30 24.31 0.0M
2022-04-26 24.32 24.32 24.29 24.31 0.0M
2022-04-25 24.32 24.33 24.30 24.32 0.0M
2022-04-22 24.31 24.32 24.30 24.32 0.0M
2022-04-21 24.30 24.32 24.28 24.31 0.0M
2022-04-20 24.28 24.30 24.24 24.27 0.0M
2022-04-19 24.25 24.30 24.24 24.26 0.0M
2022-04-18 24.34 24.37 24.24 24.30 0.0M
2022-04-14 24.27 24.34 24.25 24.33 0.0M
2022-04-13 24.15 24.26 24.12 24.22 0.0M
2022-04-12 24.17 24.21 24.10 24.10 0.0M
2022-04-11 24.18 24.23 24.17 24.21 0.0M
2022-04-08 24.10 24.18 24.02 24.18 0.0M
2022-04-07 24.05 24.13 24.01 24.13 0.0M
2022-04-06 23.70 24.05 23.64 23.94 0.0M
2022-04-05 23.55 23.76 23.53 23.72 0.0M
2022-04-04 23.68 23.68 23.38 23.55 0.0M
2022-04-01 23.64 23.88 23.57 23.69 0.0M
2022-03-31 23.55 23.86 23.30 23.68 0.0M
2022-03-30 23.29 23.71 23.11 23.46 0.0M
2022-03-29 22.42 22.43 22.41 22.42 0.0M