油菜籽期货

🏛️ 法国 →
471.00
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
2025-09-26 472.00 474.00 470.25 471.00 0.0M
2025-09-25 475.00 475.75 471.50 472.25 0.0M
2025-09-24 472.00 476.00 471.75 473.50 0.0M
2025-09-23 469.50 473.75 467.25 472.00 0.0M
2025-09-22 471.25 472.25 465.50 470.75 0.0M
2025-09-19 475.50 477.00 470.00 473.25 0.0M
2025-09-18 469.50 477.25 469.50 475.75 0.0M
2025-09-17 471.75 474.75 470.00 470.75 0.0M
2025-09-16 470.25 476.00 469.00 473.25 0.0M
2025-09-15 471.75 476.50 468.50 470.25 0.0M
2025-09-12 466.00 473.50 464.75 473.00 0.0M
2025-09-11 469.00 470.50 464.25 466.50 0.0M
2025-09-10 463.25 468.75 462.00 467.75 0.0M
2025-09-09 461.50 465.00 460.25 464.50 0.0M
2025-09-08 461.25 464.00 458.50 460.00 0.0M
2025-09-05 463.75 468.00 460.50 461.25 0.0M
2025-09-04 464.50 464.75 457.50 461.25 0.0M
2025-09-03 467.75 469.50 463.00 464.50 0.0M
2025-09-02 466.00 471.00 466.00 469.00 0.0M
2025-09-01 461.75 468.25 460.00 467.25 0.0M
2025-08-29 464.75 466.00 461.25 462.50 0.0M
2025-08-28 472.00 474.25 465.25 465.50 0.0M
2025-08-27 471.00 477.25 469.25 476.00 0.0M
2025-08-26 475.50 477.00 470.25 471.25 0.0M
2025-08-25 475.00 478.75 473.75 477.25 0.0M
2025-08-22 475.25 476.25 468.75 475.50 0.0M
2025-08-21 473.50 477.75 471.25 476.75 0.0M
2025-08-20 472.25 476.25 471.25 472.00 0.0M
2025-08-19 473.75 475.00 469.50 472.75 0.0M
2025-08-18 471.25 478.25 468.75 475.00 0.0M
2025-08-15 474.00 476.75 472.25 473.75 0.0M
2025-08-14 473.00 477.25 469.00 475.75 0.0M
2025-08-13 466.50 475.75 466.50 473.75 0.0M
2025-08-12 466.00 467.25 456.75 466.50 0.0M
2025-08-11 471.25 474.00 469.25 473.50 0.0M
2025-08-08 473.75 474.00 467.00 468.25 0.0M
2025-08-07 468.75 474.25 467.00 473.75 0.0M
2025-08-06 475.75 476.75 468.75 469.75 0.0M
2025-08-05 475.75 482.50 474.25 475.50 0.0M
2025-08-04 474.25 478.00 469.75 476.25 0.0M
2025-08-01 478.25 483.50 474.25 475.00 0.0M
2025-07-31 463.00 465.00 457.50 457.50 0.0M
2025-07-30 463.00 465.00 456.75 465.00 0.0M
2025-07-29 467.75 470.00 457.50 463.25 0.0M
2025-07-28 470.00 475.00 457.75 467.00 0.0M
2025-07-25 474.75 478.25 473.25 475.50 0.0M
2025-07-24 476.50 479.75 473.50 476.00 0.0M
2025-07-23 473.00 478.50 472.75 476.50 0.0M
2025-07-22 469.50 473.25 469.25 472.50 0.0M
2025-07-21 469.00 472.00 466.75 470.50 0.0M
2025-07-18 481.00 483.75 469.25 473.00 0.0M
2025-07-17 472.50 479.00 470.50 478.75 0.0M
2025-07-16 477.50 481.50 470.50 471.75 0.0M
2025-07-15 465.75 476.75 464.00 476.25 0.0M
2025-07-14 464.00 466.75 459.50 465.75 0.0M
2025-07-11 459.75 463.50 454.00 463.00 0.0M
2025-07-10 459.75 461.75 455.00 460.50 0.0M
2025-07-09 466.50 467.00 458.50 459.00 0.0M
2025-07-08 463.50 469.25 462.00 466.25 0.0M
2025-07-07 462.75 468.75 461.00 464.00 0.0M
2025-07-04 460.00 466.50 457.50 465.50 0.0M
2025-07-03 468.75 470.50 460.50 461.00 0.0M
2025-07-02 467.75 471.25 461.00 468.75 0.0M
2025-07-01 466.50 467.25 459.75 462.75 0.0M
2025-06-30 474.00 474.50 466.00 467.50 0.0M
2025-06-27 479.00 480.50 472.25 474.00 0.0M
2025-06-26 482.00 482.00 476.00 477.00 0.0M
2025-06-25 484.00 487.75 478.00 479.25 0.0M
2025-06-24 491.50 492.50 483.75 484.75 0.0M
2025-06-23 505.25 508.00 497.50 499.00 0.0M
2025-06-20 500.75 511.25 500.75 505.25 0.0M
2025-06-19 493.75 500.50 492.75 500.25 0.0M
2025-06-18 493.75 495.75 491.00 494.00 0.0M
2025-06-17 489.75 495.75 487.50 492.50 0.0M
2025-06-16 495.00 498.00 487.00 489.00 0.0M
2025-06-13 487.25 495.00 485.50 494.75 0.0M
2025-06-12 483.25 486.00 476.25 482.25 0.0M
2025-06-11 487.25 487.75 481.50 483.25 0.0M
2025-06-10 490.00 490.25 485.50 487.00 0.0M
2025-06-09 484.00 491.00 481.00 490.50 0.0M
2025-06-06 481.00 487.75 480.25 485.75 0.0M
2025-06-05 477.75 481.75 471.50 481.00 0.0M
2025-06-04 480.00 481.50 474.75 478.50 0.0M
2025-06-03 472.50 480.25 469.00 478.25 0.0M
2025-06-02 478.00 479.25 471.25 473.25 0.0M
2025-05-30 471.00 477.50 469.50 474.50 0.0M
2025-05-29 481.25 484.50 471.25 472.50 0.0M
2025-05-28 487.50 489.00 479.75 481.50 0.0M
2025-05-27 487.75 493.75 486.00 486.50 0.0M
2025-05-26 488.50 489.75 484.50 488.50 0.0M
2025-05-23 488.00 490.00 486.25 488.50 0.0M
2025-05-22 481.50 489.50 478.00 489.25 0.0M
2025-05-21 488.75 489.75 484.25 485.00 0.0M
2025-05-20 485.25 489.00 483.75 488.50 0.0M
2025-05-19 484.00 486.25 481.50 485.00 0.0M
2025-05-16 477.00 487.00 473.75 483.75 0.0M
2025-05-15 477.00 480.25 474.50 478.75 0.0M
2025-05-14 490.50 490.50 482.25 484.00 0.0M
2025-05-13 478.00 490.00 477.25 489.50 0.0M
2025-05-12 477.25 481.75 476.25 481.00 0.0M
2025-05-09 473.50 474.00 470.00 471.25 0.0M
2025-05-08 469.50 475.25 469.50 472.25 0.0M
2025-05-07 477.00 479.50 467.50 469.00 0.0M
2025-05-06 466.75 475.00 465.75 474.00 0.0M
2025-05-05 472.25 474.00 465.00 469.00 0.0M
2025-05-02 463.75 473.75 458.75 471.75 0.0M
2025-04-30 519.00 519.00 485.00 491.25 0.0M
2025-04-29 535.50 550.00 475.00 479.25 0.0M
2025-04-28 515.75 545.00 507.00 542.00 0.0M
2025-04-25 522.00 523.25 515.75 519.25 0.0M
2025-04-24 516.50 519.75 512.00 518.50 0.0M
2025-04-23 528.25 530.00 513.75 515.25 0.0M
2025-04-22 534.00 536.25 526.00 526.25 0.0M
2025-04-17 541.50 546.25 534.00 535.00 0.0M
2025-04-16 544.25 554.75 540.50 541.50 0.0M
2025-04-15 531.75 545.25 531.75 544.75 0.0M
2025-04-14 520.50 538.50 518.50 533.25 0.0M
2025-04-11 514.25 524.00 505.75 522.50 0.0M
2025-04-10 514.25 517.00 510.00 512.00 0.0M
2025-04-09 514.00 516.00 507.00 507.75 0.0M
2025-04-04 515.50 519.75 506.00 517.00 0.0M
2025-04-03 522.25 522.25 509.25 517.25 0.0M
2025-04-02 525.50 527.00 519.75 524.75 0.0M
2025-04-01 513.00 527.25 507.00 526.50 0.0M
2025-03-31 527.50 528.50 512.50 516.75 0.0M
2025-03-28 523.75 528.00 521.25 525.50 0.0M
2025-03-27 513.75 522.25 512.00 521.00 0.0M
2025-03-26 506.00 514.50 505.50 513.00 0.0M
2025-03-25 500.25 506.75 499.00 506.00 0.0M
2025-03-24 492.00 500.00 488.00 499.50 0.0M
2025-03-21 491.75 499.25 491.00 494.00 0.0M
2025-03-20 484.25 498.25 481.75 492.00 0.0M
2025-03-19 470.25 488.00 470.00 486.25 0.0M
2025-03-18 466.50 471.75 461.25 471.25 0.0M
2025-03-17 469.75 469.75 461.25 466.00 0.0M
2025-03-14 473.00 473.00 466.75 468.50 0.0M
2025-03-13 475.25 479.75 470.00 471.00 0.0M
2025-03-12 479.00 479.50 472.50 473.50 0.0M
2025-03-11 480.50 485.00 477.50 480.00 0.0M
2025-03-10 484.25 489.75 480.75 481.75 0.0M
2025-03-07 504.25 505.75 495.00 495.75 0.0M
2025-03-06 503.50 510.00 496.00 503.50 0.0M
2025-03-05 514.50 515.25 498.25 499.50 0.0M
2025-03-04 524.75 525.50 507.50 511.00 0.0M
2025-03-03 532.75 533.50 525.50 527.25 0.0M
2025-02-28 537.75 541.75 528.75 532.75 0.0M
2025-02-27 532.75 539.50 532.25 538.00 0.0M
2025-02-26 531.50 534.50 529.50 531.50 0.0M
2025-02-25 523.25 533.50 522.25 530.25 0.0M
2025-02-24 528.00 531.00 522.75 523.50 0.0M
2025-02-21 532.75 536.25 529.50 530.25 0.0M
2025-02-20 529.75 534.75 526.50 533.00 0.0M
2025-02-19 534.75 538.00 528.75 529.25 0.0M
2025-02-18 529.25 535.00 527.25 533.00 0.0M
2025-02-17 526.00 530.00 526.00 529.25 0.0M
2025-02-14 525.00 529.00 524.00 526.75 0.0M
2025-02-13 523.00 525.00 519.50 522.25 0.0M
2025-02-12 521.25 526.50 520.50 521.50 0.0M
2025-02-11 516.50 524.75 515.00 523.00 0.0M
2025-02-10 517.50 519.50 512.75 516.50 0.0M
2025-02-07 523.00 523.75 515.00 516.50 0.0M
2025-02-06 520.00 525.00 520.00 522.75 0.0M
2025-02-05 522.75 524.75 516.00 518.00 0.0M
2025-02-04 520.00 524.25 517.75 522.00 0.0M
2025-02-03 511.75 522.25 511.25 519.00 0.0M
2025-01-31 508.25 520.25 508.25 520.25 0.0M
2025-01-30 510.75 510.75 476.00 498.00 0.0M
2025-01-29 508.25 511.00 504.00 508.25 0.0M
2025-01-28 515.75 516.25 507.50 508.25 0.0M
2025-01-27 519.75 524.25 511.50 513.00 0.0M
2025-01-24 521.75 524.25 520.25 521.50 0.0M
2025-01-23 523.50 526.75 520.25 526.25 0.0M
2025-01-22 534.50 534.50 525.00 525.75 0.0M
2025-01-21 533.25 534.00 527.00 532.00 0.0M
2025-01-20 529.25 535.50 527.25 532.00 0.0M
2025-01-17 526.50 534.50 524.50 529.75 0.0M
2025-01-16 532.00 532.25 523.50 525.25 0.0M
2025-01-15 535.50 540.25 532.00 536.25 0.0M
2025-01-14 540.50 542.00 535.50 537.25 0.0M
2025-01-13 546.25 546.50 538.25 541.25 0.0M
2025-01-10 538.75 547.75 535.50 542.50 0.0M
2025-01-09 527.25 539.25 523.25 533.25 0.0M
2025-01-08 521.25 529.75 521.25 529.00 0.0M
2025-01-07 512.25 522.75 509.25 521.00 0.0M
2025-01-06 513.00 519.50 512.25 513.75 0.0M
2025-01-03 522.00 523.00 507.75 510.25 0.0M
2025-01-02 513.00 525.25 510.00 524.25 0.0M