2号制粉小麦期货

🏛️ 法国 →
189.50
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
2022-12-30 307.25 312.00 304.25 309.25 0.0M
2022-12-29 313.25 314.25 305.25 308.00 0.0M
2022-12-28 314.75 315.25 312.50 314.50 0.0M
2022-12-27 312.50 316.00 311.75 315.25 0.0M
2022-12-23 304.50 312.50 303.50 311.75 0.0M
2022-12-22 305.00 305.25 301.00 303.75 0.0M
2022-12-21 296.75 305.25 296.25 304.00 0.0M
2022-12-20 298.25 298.50 294.25 296.50 0.0M
2022-12-19 295.75 299.50 294.75 297.75 0.0M
2022-12-16 298.75 299.50 295.00 297.50 0.0M
2022-12-15 302.50 303.50 294.25 299.00 0.0M
2022-12-14 303.25 303.75 300.25 302.50 0.0M
2022-12-13 308.00 309.25 304.50 305.50 0.0M
2022-12-12 301.50 309.75 301.50 304.25 0.0M
2022-12-09 306.75 307.00 302.00 302.75 0.0M
2022-12-08 307.25 310.75 305.25 308.00 0.0M
2022-12-07 307.75 311.25 306.00 307.00 0.0M
2022-12-06 312.00 312.00 308.00 308.25 0.0M
2022-12-05 319.00 319.00 311.00 313.25 0.0M
2022-12-02 323.50 324.75 320.00 320.50 0.0M
2022-12-01 326.50 326.75 322.75 325.75 0.0M
2022-11-30 327.00 330.50 325.50 326.50 0.0M
2022-11-29 325.50 330.00 325.25 326.00 0.0M
2022-11-28 324.50 333.00 320.75 325.50 0.0M
2022-11-25 320.00 329.75 319.50 326.75 0.0M
2022-11-24 326.25 327.50 320.00 321.25 0.0M
2022-11-23 334.75 336.50 324.50 327.25 0.0M
2022-11-22 334.50 341.25 330.75 333.50 0.0M
2022-11-21 328.00 335.75 324.00 330.75 0.0M
2022-11-18 326.00 331.00 325.50 325.75 0.0M
2022-11-17 317.00 325.00 314.75 324.50 0.0M
2022-11-16 319.75 320.75 316.00 319.75 0.0M
2022-11-15 320.00 322.00 318.00 319.50 0.0M
2022-11-14 327.25 328.00 323.25 324.00 0.0M
2022-11-11 327.75 330.00 326.00 327.25 0.0M
2022-11-10 329.00 331.75 326.25 327.25 0.0M
2022-11-09 330.00 332.00 328.25 328.75 0.0M
2022-11-08 335.50 337.75 328.75 330.00 0.0M
2022-11-07 337.25 340.25 335.25 336.00 0.0M
2022-11-04 340.25 343.25 337.50 339.25 0.0M
2022-11-03 338.50 341.75 337.25 340.75 0.0M
2022-11-02 357.25 357.75 338.75 341.25 0.1M
2022-11-01 349.75 359.75 349.25 357.75 0.0M
2022-10-31 351.75 353.25 344.50 352.25 0.0M
2022-10-28 334.75 338.25 334.50 337.50 0.0M
2022-10-27 336.50 340.00 335.75 336.50 0.0M
2022-10-26 337.00 337.50 333.25 334.25 0.0M
2022-10-25 337.25 339.75 335.25 336.50 0.0M
2022-10-24 340.00 340.75 336.50 339.00 0.0M
2022-10-21 337.50 342.50 335.75 342.00 0.0M
2022-10-20 337.25 340.50 336.75 338.75 0.0M
2022-10-19 336.00 341.00 335.00 336.00 0.0M
2022-10-18 344.50 344.50 333.50 334.75 0.0M
2022-10-17 349.50 352.25 345.00 346.25 0.0M
2022-10-14 355.00 355.75 349.50 350.75 0.0M
2022-10-13 351.25 358.00 348.00 356.25 0.0M
2022-10-12 354.75 355.50 350.50 353.25 0.0M
2022-10-11 360.75 362.00 355.00 356.00 0.0M
2022-10-10 355.75 365.00 355.00 364.25 0.1M
2022-10-07 345.50 353.00 345.25 348.00 0.0M
2022-10-06 351.00 351.50 344.25 345.00 0.0M
2022-10-05 349.00 355.75 347.25 352.75 0.0M
2022-10-04 351.75 353.75 346.50 349.75 0.0M
2022-10-03 360.00 360.25 349.75 351.00 0.0M
2022-09-30 354.00 360.25 351.75 356.75 0.0M
2022-09-29 353.00 356.50 349.25 352.25 0.0M
2022-09-28 348.75 355.00 347.00 353.75 0.0M
2022-09-27 345.75 351.00 344.25 348.50 0.0M
2022-09-26 343.50 346.25 341.75 344.25 0.0M
2022-09-23 346.50 349.50 342.50 346.25 0.0M
2022-09-22 348.75 350.25 343.50 349.25 0.0M
2022-09-21 345.50 348.75 339.50 347.00 0.1M
2022-09-20 326.75 339.75 326.00 339.25 0.1M
2022-09-19 332.00 332.50 325.25 325.75 0.0M
2022-09-16 330.75 334.25 327.75 333.75 0.0M
2022-09-15 337.25 337.50 330.75 332.25 0.0M
2022-09-14 337.25 337.75 334.00 337.25 0.0M
2022-09-13 337.75 340.75 335.75 336.25 0.0M
2022-09-12 320.00 333.75 320.00 330.25 0.0M
2022-09-09 319.00 331.00 318.50 331.00 0.0M
2022-09-08 324.75 325.75 318.00 320.50 0.0M
2022-09-07 321.50 328.00 314.75 326.25 0.0M
2022-09-06 321.00 325.25 312.25 314.25 0.0M
2022-09-05 323.75 325.75 322.00 323.00 0.0M
2022-09-02 328.25 330.00 322.00 323.75 0.0M
2022-09-01 330.00 333.50 327.50 328.75 0.0M
2022-08-31 330.25 333.50 327.50 332.25 0.0M
2022-08-30 335.50 338.50 329.75 330.25 0.0M
2022-08-29 328.00 337.25 326.25 336.00 0.0M
2022-08-26 326.50 331.00 322.25 330.25 0.0M
2022-08-25 331.00 332.50 326.00 327.00 0.0M
2022-08-24 335.00 338.50 324.50 329.25 0.0M
2022-08-23 325.25 333.25 325.25 332.25 0.0M
2022-08-22 314.75 323.50 313.00 321.50 0.0M
2022-08-19 314.75 316.50 311.00 315.00 0.0M
2022-08-18 322.50 323.00 307.75 313.75 0.0M
2022-08-17 332.75 333.50 322.50 327.25 0.0M
2022-08-16 339.25 339.50 330.50 332.00 0.0M
2022-08-15 337.50 340.25 333.00 339.75 0.0M
2022-08-12 335.50 340.00 335.00 338.75 0.0M
2022-08-11 339.25 341.25 336.50 338.00 0.0M
2022-08-10 341.75 342.00 337.75 340.50 0.0M
2022-08-09 341.75 344.25 336.75 340.25 0.0M
2022-08-08 342.75 344.50 335.50 341.00 0.0M
2022-08-05 344.00 347.25 337.00 342.50 0.0M
2022-08-04 339.00 345.25 337.00 342.25 0.0M
2022-08-03 340.00 345.00 335.50 337.00 0.0M
2022-08-02 333.25 340.00 332.50 339.00 0.0M
2022-08-01 343.25 343.75 333.00 336.00 0.0M
2022-07-29 346.00 353.75 342.00 343.00 0.0M
2022-07-28 343.75 347.75 340.50 341.25 0.0M
2022-07-27 346.50 351.75 337.50 340.00 0.0M
2022-07-26 336.75 346.75 335.25 344.50 0.0M
2022-07-25 334.75 335.50 325.25 331.75 0.0M
2022-07-22 340.50 340.50 325.00 325.75 0.0M
2022-07-21 341.50 352.00 340.25 350.75 0.0M
2022-07-20 338.00 347.00 337.00 340.00 0.0M
2022-07-19 334.75 340.50 328.75 337.00 0.0M
2022-07-18 330.00 340.50 325.25 335.25 0.0M
2022-07-15 340.50 344.00 324.00 325.50 0.0M
2022-07-14 343.25 349.50 335.50 342.75 0.0M
2022-07-13 344.75 346.00 333.75 344.25 0.0M
2022-07-12 351.25 351.25 340.25 341.75 0.0M
2022-07-11 365.00 371.25 351.75 352.50 0.0M
2022-07-08 343.50 358.25 342.50 357.00 0.0M
2022-07-07 334.50 340.00 330.75 338.75 0.0M
2022-07-06 333.00 339.25 322.00 325.50 0.0M
2022-07-05 343.00 347.75 328.75 331.75 0.0M
2022-07-04 338.25 344.75 334.00 343.25 0.0M
2022-07-01 343.25 350.25 331.00 334.50 0.0M
2022-06-30 359.25 361.25 347.50 350.25 0.0M
2022-06-29 357.00 364.00 357.00 358.50 0.0M
2022-06-28 355.00 360.25 353.75 356.75 0.0M
2022-06-27 356.75 360.25 349.25 350.00 0.0M
2022-06-24 357.25 364.75 355.00 357.25 0.0M
2022-06-23 365.00 366.50 352.00 359.00 0.0M
2022-06-22 368.75 381.50 366.75 370.50 0.0M
2022-06-21 384.25 386.50 370.50 372.50 0.0M
2022-06-20 389.75 391.50 382.50 388.25 0.0M
2022-06-17 400.00 400.75 389.50 391.50 0.0M
2022-06-16 394.75 398.00 391.25 397.75 0.0M
2022-06-15 390.25 395.00 387.00 392.75 0.0M
2022-06-14 392.75 394.00 387.75 392.25 0.0M
2022-06-13 394.50 399.50 390.50 394.50 0.0M
2022-06-10 383.50 392.25 383.00 391.75 0.0M
2022-06-09 380.75 386.75 376.75 386.25 0.0M
2022-06-08 388.00 392.75 381.25 381.75 0.0M
2022-06-07 395.00 396.00 380.00 385.50 0.0M
2022-06-06 390.00 403.00 388.25 397.50 0.0M
2022-06-03 383.75 385.75 374.75 378.25 0.0M
2022-06-02 382.50 387.25 380.75 382.50 0.0M
2022-06-01 391.25 397.75 374.75 380.50 0.0M
2022-05-31 404.50 407.75 389.25 392.25 0.0M
2022-05-30 416.00 416.25 405.50 406.75 0.0M
2022-05-27 408.25 417.00 405.75 414.75 0.0M
2022-05-26 401.00 413.75 396.75 409.50 0.0M
2022-05-25 400.00 407.75 399.50 404.50 0.0M
2022-05-24 428.75 430.75 409.00 410.50 0.0M
2022-05-23 424.00 427.00 419.75 426.00 0.0M
2022-05-20 423.75 425.75 416.75 420.75 0.0M
2022-05-19 428.25 429.00 418.00 422.25 0.0M
2022-05-18 435.50 440.00 428.50 430.50 0.0M
2022-05-17 427.25 444.50 426.50 438.25 0.0M
2022-05-16 435.00 443.25 432.25 438.25 0.0M
2022-05-13 422.00 424.50 415.50 416.50 0.0M
2022-05-12 402.75 416.25 402.00 413.75 0.0M
2022-05-11 399.75 404.00 399.50 403.25 0.0M
2022-05-10 399.00 403.00 395.00 397.50 0.0M
2022-05-09 409.75 414.75 397.00 398.00 0.0M
2022-05-06 399.75 408.25 399.50 406.25 0.0M
2022-05-05 391.75 402.50 391.75 401.00 0.0M
2022-05-04 388.25 394.50 382.25 390.50 0.0M
2022-05-03 400.25 409.00 388.50 390.75 0.0M
2022-05-02 400.50 407.00 392.00 403.00 0.0M
2022-04-29 417.75 417.75 399.25 400.75 0.0M
2022-04-28 417.50 427.75 410.50 416.50 0.0M
2022-04-27 413.75 419.50 412.25 418.25 0.0M
2022-04-26 413.00 415.50 411.00 415.25 0.0M
2022-04-25 406.00 412.00 401.25 408.25 0.0M
2022-04-22 404.25 414.00 404.25 407.00 0.0M
2022-04-21 398.25 408.50 396.75 405.75 0.0M
2022-04-20 399.50 400.50 394.50 398.50 0.0M
2022-04-19 410.00 411.00 397.75 399.50 0.0M
2022-04-14 405.00 411.00 400.00 401.00 0.0M
2022-04-13 394.00 409.50 390.75 403.00 0.0M
2022-04-12 383.00 400.00 382.75 399.25 0.0M
2022-04-11 375.00 380.50 373.75 379.50 0.0M
2022-04-08 364.25 375.00 363.50 372.75 0.0M
2022-04-07 363.50 367.50 363.00 363.75 0.0M
2022-04-06 363.75 369.75 362.75 364.00 0.0M
2022-04-05 369.50 372.75 363.75 364.50 0.0M
2022-04-04 369.50 370.50 362.50 363.75 0.0M
2022-04-01 365.75 372.25 362.75 365.25 0.0M
2022-03-31 363.25 374.00 360.75 369.50 0.0M
2022-03-30 357.50 367.25 355.50 362.50 0.0M
2022-03-29 371.00 373.50 347.50 357.50 0.0M