棉纱期货

🏛️ 中国 →
19,525.00
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
2023-12-29 20,495.00 20,805.00 19,940.00 20,495.00 0.0M
2023-12-28 20,390.00 20,575.00 20,305.00 20,435.00 0.0M
2023-12-27 20,490.00 20,545.00 20,320.00 20,420.00 0.0M
2023-12-26 20,775.00 20,785.00 20,280.00 20,630.00 0.0M
2023-12-25 20,975.00 21,025.00 20,650.00 20,780.00 0.0M
2023-12-22 20,780.00 21,080.00 20,630.00 20,785.00 0.0M
2023-12-21 20,775.00 20,850.00 20,655.00 20,780.00 0.0M
2023-12-20 20,580.00 20,845.00 20,545.00 20,695.00 0.0M
2023-12-19 20,715.00 20,810.00 20,530.00 20,680.00 0.0M
2023-12-18 20,920.00 20,935.00 20,620.00 20,735.00 0.0M
2023-12-15 20,770.00 20,915.00 20,745.00 20,820.00 0.0M
2023-12-14 20,390.00 20,390.00 20,390.00 20,390.00 0.0M
2023-12-13 20,365.00 20,365.00 20,365.00 20,365.00 0.0M
2023-12-12 20,360.00 20,360.00 20,360.00 20,360.00 0.0M
2023-12-11 20,430.00 20,430.00 20,430.00 20,430.00 0.0M
2023-12-08 20,415.00 20,415.00 20,415.00 20,415.00 0.0M
2023-12-07 20,330.00 20,330.00 20,330.00 20,330.00 0.0M
2023-12-06 20,410.00 20,410.00 20,410.00 20,410.00 0.0M
2023-12-05 20,260.00 20,260.00 20,260.00 20,260.00 0.0M
2023-12-04 20,340.00 20,340.00 20,340.00 20,340.00 0.0M
2023-12-01 20,415.00 20,415.00 20,415.00 20,415.00 0.0M
2023-11-30 20,590.00 20,590.00 20,590.00 20,590.00 0.0M
2023-11-29 20,385.00 20,385.00 20,385.00 20,385.00 0.0M
2023-11-28 19,880.00 19,880.00 19,880.00 19,880.00 0.0M
2023-11-27 19,940.00 19,940.00 19,940.00 19,940.00 0.0M
2023-11-24 19,895.00 19,895.00 19,895.00 19,895.00 0.0M
2023-11-23 20,230.00 20,230.00 20,230.00 20,230.00 0.0M
2023-11-22 20,280.00 20,280.00 20,280.00 20,280.00 0.0M
2023-11-21 20,430.00 20,430.00 20,430.00 20,430.00 0.0M
2023-11-20 22,075.00 22,075.00 20,285.00 21,180.00 0.0M
2023-11-17 21,445.00 21,445.00 21,445.00 21,445.00 0.0M
2023-11-16 21,445.00 21,445.00 21,445.00 21,445.00 0.0M
2023-11-15 21,590.00 21,590.00 21,590.00 21,590.00 0.0M
2023-11-14 22,220.00 22,220.00 22,220.00 22,220.00 0.0M
2023-11-13 22,175.00 22,175.00 22,175.00 22,175.00 0.0M
2023-11-10 22,335.00 22,335.00 22,335.00 22,335.00 0.0M
2023-11-09 22,290.00 22,290.00 22,290.00 22,290.00 0.0M
2023-11-08 22,150.00 22,150.00 22,150.00 22,150.00 0.0M
2023-11-07 22,220.00 22,220.00 22,220.00 22,220.00 0.0M
2023-11-06 22,205.00 22,205.00 22,205.00 22,205.00 0.0M
2023-11-03 22,260.00 22,260.00 22,260.00 22,260.00 0.0M
2023-11-02 22,060.00 22,060.00 22,060.00 22,060.00 0.0M
2023-11-01 21,995.00 21,995.00 21,995.00 21,995.00 0.0M
2023-10-31 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2023-10-30 22,355.00 22,355.00 22,355.00 22,355.00 0.0M
2023-10-27 22,355.00 22,355.00 22,355.00 22,355.00 0.0M
2023-10-26 22,355.00 22,355.00 22,355.00 22,355.00 0.0M
2023-10-25 22,355.00 22,355.00 22,355.00 22,355.00 0.0M
2023-10-24 22,355.00 22,355.00 22,355.00 22,355.00 0.0M
2023-10-23 22,355.00 22,355.00 22,355.00 22,355.00 0.0M
2023-10-20 20,210.00 20,210.00 20,210.00 20,210.00 0.0M
2023-10-19 20,415.00 20,415.00 20,415.00 20,415.00 0.0M
2023-10-18 20,545.00 20,545.00 20,545.00 20,545.00 0.0M
2023-10-17 20,815.00 20,815.00 20,815.00 20,815.00 0.0M
2023-10-16 21,200.00 21,200.00 21,200.00 21,200.00 0.0M
2023-10-13 21,140.00 21,140.00 21,140.00 21,140.00 0.0M
2023-10-12 21,205.00 21,205.00 21,205.00 21,205.00 0.0M
2023-10-11 21,345.00 21,345.00 21,345.00 21,345.00 0.0M
2023-10-10 21,500.00 21,500.00 21,500.00 21,500.00 0.0M
2023-10-09 21,500.00 21,500.00 21,500.00 21,500.00 0.0M
2023-09-28 20,400.00 20,400.00 20,390.00 20,395.00 0.0M
2023-09-27 22,410.00 22,410.00 22,410.00 22,410.00 0.0M
2023-09-26 22,410.00 22,410.00 22,410.00 22,410.00 0.0M
2023-09-25 22,410.00 22,410.00 22,410.00 22,410.00 0.0M
2023-09-22 22,800.00 22,800.00 22,015.00 22,410.00 0.0M
2023-09-21 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-09-20 23,350.00 23,350.00 23,350.00 23,350.00 0.0M
2023-09-19 23,480.00 23,480.00 23,220.00 23,350.00 0.0M
2023-09-18 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-09-15 23,200.00 23,200.00 23,200.00 23,200.00 0.0M
2023-09-14 21,855.00 21,855.00 21,845.00 21,850.00 0.0M
2023-09-13 21,860.00 21,920.00 21,860.00 21,895.00 0.0M
2023-09-12 22,100.00 22,320.00 22,000.00 22,165.00 0.0M
2023-09-11 21,770.00 21,770.00 21,740.00 21,755.00 0.0M
2023-09-08 22,025.00 22,025.00 21,725.00 21,740.00 0.0M
2023-09-07 22,000.00 22,640.00 21,605.00 22,020.00 0.0M
2023-09-06 22,635.00 22,635.00 22,635.00 22,635.00 0.0M
2023-09-05 22,555.00 22,600.00 22,470.00 22,530.00 0.0M
2023-09-04 22,830.00 22,870.00 22,525.00 22,590.00 0.0M
2023-09-01 22,590.00 22,810.00 22,590.00 22,745.00 0.0M
2023-08-31 22,745.00 23,030.00 22,500.00 22,775.00 0.0M
2023-08-30 22,900.00 23,145.00 22,510.00 22,745.00 0.0M
2023-08-29 22,870.00 23,095.00 22,635.00 22,905.00 0.0M
2023-08-28 23,015.00 23,195.00 22,725.00 22,995.00 0.0M
2023-08-25 22,810.00 23,080.00 22,800.00 22,935.00 0.0M
2023-08-24 22,875.00 23,050.00 22,765.00 22,915.00 0.0M
2023-08-23 22,690.00 22,940.00 22,690.00 22,835.00 0.0M
2023-08-22 22,725.00 22,840.00 22,610.00 22,720.00 0.0M
2023-08-21 22,710.00 22,910.00 22,590.00 22,750.00 0.0M
2023-08-18 22,765.00 22,785.00 22,625.00 22,710.00 0.0M
2023-08-17 22,815.00 22,850.00 22,575.00 22,690.00 0.0M
2023-08-16 23,015.00 23,080.00 22,695.00 22,905.00 0.0M
2023-08-15 23,070.00 23,140.00 22,950.00 23,065.00 0.0M
2023-08-14 24,085.00 24,085.00 24,085.00 24,085.00 0.0M
2023-08-11 24,225.00 24,225.00 24,225.00 24,225.00 0.0M
2023-08-10 24,100.00 24,100.00 24,100.00 24,100.00 0.0M
2023-08-09 24,050.00 24,050.00 24,050.00 24,050.00 0.0M
2023-08-08 24,255.00 24,255.00 24,255.00 24,255.00 0.0M
2023-08-07 24,170.00 24,170.00 24,170.00 24,170.00 0.0M
2023-08-04 24,020.00 24,020.00 24,020.00 24,020.00 0.0M
2023-08-03 24,235.00 24,235.00 24,235.00 24,235.00 0.0M
2023-08-02 24,510.00 24,510.00 24,510.00 24,510.00 0.0M
2023-08-01 24,435.00 24,435.00 24,435.00 24,435.00 0.0M
2023-07-31 24,290.00 24,290.00 24,290.00 24,290.00 0.0M
2023-07-28 24,220.00 24,220.00 24,220.00 24,220.00 0.0M
2023-07-27 24,430.00 24,430.00 24,430.00 24,430.00 0.0M
2023-07-26 24,620.00 24,620.00 24,620.00 24,620.00 0.0M
2023-07-25 24,605.00 24,605.00 24,605.00 24,605.00 0.0M
2023-07-24 24,600.00 24,600.00 24,600.00 24,600.00 0.0M
2023-07-21 24,865.00 24,865.00 24,865.00 24,865.00 0.0M
2023-07-20 23,755.00 23,755.00 23,755.00 23,755.00 0.0M
2023-07-19 23,610.00 23,610.00 23,610.00 23,610.00 0.0M
2023-07-18 23,780.00 23,780.00 23,780.00 23,780.00 0.0M
2023-07-17 23,635.00 23,635.00 23,635.00 23,635.00 0.0M
2023-07-14 23,260.00 23,260.00 23,260.00 23,260.00 0.0M
2023-07-13 23,330.00 23,330.00 23,330.00 23,330.00 0.0M
2023-07-12 23,265.00 23,265.00 23,265.00 23,265.00 0.0M
2023-07-11 22,810.00 22,810.00 22,810.00 22,810.00 0.0M
2023-07-10 22,670.00 22,670.00 22,670.00 22,670.00 0.0M
2023-07-07 22,690.00 22,690.00 22,690.00 22,690.00 0.0M
2023-07-06 22,570.00 22,570.00 22,570.00 22,570.00 0.0M
2023-07-05 22,560.00 22,560.00 22,560.00 22,560.00 0.0M
2023-07-04 22,685.00 22,685.00 22,685.00 22,685.00 0.0M
2023-07-03 22,780.00 22,780.00 22,780.00 22,780.00 0.0M
2023-06-30 21,500.00 21,500.00 21,495.00 21,500.00 0.0M
2023-06-29 21,400.00 21,400.00 21,400.00 21,400.00 0.0M
2023-06-28 21,660.00 21,660.00 21,660.00 21,660.00 0.0M
2023-06-27 21,600.00 21,600.00 21,600.00 21,600.00 0.0M
2023-06-26 22,210.00 22,210.00 22,210.00 22,210.00 0.0M
2023-06-21 22,400.00 22,400.00 22,400.00 22,400.00 0.0M
2023-06-20 22,485.00 22,485.00 22,485.00 22,485.00 0.0M
2023-06-19 22,545.00 22,545.00 22,545.00 22,545.00 0.0M
2023-06-16 22,545.00 22,545.00 22,545.00 22,545.00 0.0M
2023-06-15 22,545.00 22,545.00 22,545.00 22,545.00 0.0M
2023-06-14 24,735.00 24,735.00 24,735.00 24,735.00 0.0M
2023-06-13 24,720.00 24,720.00 24,720.00 24,720.00 0.0M
2023-06-12 24,655.00 24,655.00 24,655.00 24,655.00 0.0M
2023-06-09 24,815.00 24,815.00 24,815.00 24,815.00 0.0M
2023-06-08 24,830.00 24,830.00 24,830.00 24,830.00 0.0M
2023-06-07 24,755.00 24,755.00 24,755.00 24,755.00 0.0M
2023-06-06 24,875.00 24,875.00 24,875.00 24,875.00 0.0M
2023-06-05 24,700.00 24,700.00 24,700.00 24,700.00 0.0M
2023-06-02 24,340.00 24,340.00 24,340.00 24,340.00 0.0M
2023-06-01 24,065.00 24,065.00 24,065.00 24,065.00 0.0M
2023-05-31 24,315.00 24,315.00 22,500.00 23,410.00 0.0M
2023-05-30 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-29 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-26 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-25 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-24 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-23 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-22 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-19 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-18 22,935.00 22,935.00 22,935.00 22,935.00 0.0M
2023-05-17 22,240.00 22,240.00 22,240.00 22,240.00 0.0M
2023-05-16 22,350.00 22,350.00 22,350.00 22,350.00 0.0M
2023-05-15 22,195.00 22,200.00 22,195.00 22,200.00 0.0M
2023-05-12 22,195.00 22,195.00 22,195.00 22,195.00 0.0M
2023-05-11 22,250.00 22,250.00 22,250.00 22,250.00 0.0M
2023-05-10 22,250.00 22,250.00 22,250.00 22,250.00 0.0M
2023-05-09 22,050.00 22,350.00 22,050.00 22,315.00 0.0M
2023-05-08 22,205.00 22,205.00 22,205.00 22,205.00 0.0M
2023-05-05 22,205.00 22,205.00 22,205.00 22,205.00 0.0M
2023-05-04 22,215.00 22,215.00 22,205.00 22,205.00 0.0M
2023-04-28 21,895.00 22,215.00 21,675.00 21,940.00 0.0M
2023-04-27 22,085.00 22,285.00 21,805.00 22,070.00 0.0M
2023-04-26 21,810.00 22,145.00 21,620.00 21,835.00 0.0M
2023-04-25 21,680.00 22,210.00 21,650.00 21,935.00 0.0M
2023-04-24 21,715.00 22,110.00 21,410.00 21,755.00 0.0M
2023-04-21 22,095.00 22,225.00 21,710.00 21,990.00 0.0M
2023-04-20 22,140.00 22,265.00 22,030.00 22,165.00 0.0M
2023-04-19 22,200.00 22,285.00 21,955.00 22,125.00 0.0M
2023-04-18 21,920.00 22,230.00 21,790.00 22,040.00 0.0M
2023-04-17 21,270.00 21,270.00 21,270.00 21,270.00 0.0M
2023-04-14 21,320.00 21,320.00 21,320.00 21,320.00 0.0M
2023-04-13 21,275.00 21,275.00 21,275.00 21,275.00 0.0M
2023-04-12 21,380.00 21,380.00 21,380.00 21,380.00 0.0M
2023-04-11 21,165.00 21,165.00 21,165.00 21,165.00 0.0M
2023-04-10 21,140.00 21,140.00 21,140.00 21,140.00 0.0M
2023-04-07 21,365.00 21,365.00 21,365.00 21,365.00 0.0M
2023-04-06 21,210.00 21,210.00 21,210.00 21,210.00 0.0M
2023-04-04 21,205.00 21,205.00 21,205.00 21,205.00 0.0M
2023-04-03 21,065.00 21,065.00 21,065.00 21,065.00 0.0M
2023-03-31 21,255.00 21,255.00 21,255.00 21,255.00 0.0M
2023-03-30 20,970.00 20,970.00 20,970.00 20,970.00 0.0M
2023-03-29 20,970.00 20,970.00 20,970.00 20,970.00 0.0M
2023-03-28 20,970.00 20,970.00 20,970.00 20,970.00 0.0M
2023-03-27 20,970.00 20,970.00 20,970.00 20,970.00 0.0M
2023-03-24 20,970.00 20,970.00 20,970.00 20,970.00 0.0M
2023-03-23 21,055.00 21,055.00 21,055.00 21,055.00 0.0M
2023-03-22 21,095.00 21,095.00 21,095.00 21,095.00 0.0M
2023-03-21 21,095.00 21,095.00 21,095.00 21,095.00 0.0M
2023-03-20 21,095.00 21,095.00 21,095.00 21,095.00 0.0M
2023-03-17 21,095.00 21,095.00 21,095.00 21,095.00 0.0M
2023-03-16 21,095.00 21,095.00 21,095.00 21,095.00 0.0M
2023-03-15 21,465.00 21,465.00 21,465.00 21,465.00 0.0M
2023-03-14 21,355.00 21,355.00 21,355.00 21,355.00 0.0M
2023-03-13 21,370.00 21,370.00 21,370.00 21,370.00 0.0M
2023-03-10 21,700.00 21,700.00 21,700.00 21,700.00 0.0M
2023-03-09 22,105.00 22,105.00 22,105.00 22,105.00 0.0M
2023-03-08 22,095.00 22,095.00 22,095.00 22,095.00 0.0M
2023-03-07 22,085.00 22,085.00 22,085.00 22,085.00 0.0M
2023-03-06 22,170.00 22,170.00 22,170.00 22,170.00 0.0M
2023-03-03 21,995.00 21,995.00 21,995.00 21,995.00 0.0M
2023-03-02 21,790.00 21,790.00 21,790.00 21,790.00 0.0M
2023-03-01 21,690.00 21,690.00 21,690.00 21,690.00 0.0M
2023-02-28 21,610.00 21,610.00 21,610.00 21,610.00 0.0M
2023-02-27 22,020.00 22,020.00 21,180.00 21,600.00 0.0M
2023-02-24 21,605.00 21,605.00 21,605.00 21,605.00 0.0M
2023-02-23 21,605.00 21,605.00 21,605.00 21,605.00 0.0M
2023-02-22 21,605.00 21,605.00 21,605.00 21,605.00 0.0M
2023-02-21 21,605.00 21,605.00 21,605.00 21,605.00 0.0M
2023-02-20 21,605.00 21,605.00 21,605.00 21,605.00 0.0M
2023-02-17 21,605.00 21,605.00 21,605.00 21,605.00 0.0M
2023-02-16 21,605.00 21,605.00 21,605.00 21,605.00 0.0M
2023-02-15 21,605.00 21,605.00 21,605.00 21,605.00 0.0M
2023-02-14 19,920.00 19,920.00 19,920.00 19,920.00 0.0M
2023-02-13 20,110.00 20,110.00 20,110.00 20,110.00 0.0M
2023-02-10 20,460.00 20,460.00 20,460.00 20,460.00 0.0M
2023-02-09 20,775.00 20,775.00 20,775.00 20,775.00 0.0M
2023-02-08 20,940.00 20,940.00 20,940.00 20,940.00 0.0M
2023-02-07 20,980.00 20,980.00 20,980.00 20,980.00 0.0M
2023-02-06 20,800.00 20,800.00 20,800.00 20,800.00 0.0M
2023-02-03 20,915.00 20,915.00 20,915.00 20,915.00 0.0M
2023-02-02 21,235.00 21,235.00 21,235.00 21,235.00 0.0M
2023-02-01 21,380.00 21,380.00 21,380.00 21,380.00 0.0M
2023-01-31 21,205.00 21,205.00 21,205.00 21,205.00 0.0M
2023-01-30 21,125.00 21,125.00 21,125.00 21,125.00 0.0M
2023-01-20 21,035.00 21,035.00 21,035.00 21,035.00 0.0M
2023-01-19 21,065.00 21,065.00 21,065.00 21,065.00 0.0M
2023-01-18 20,795.00 20,795.00 20,795.00 20,795.00 0.0M
2023-01-17 19,615.00 19,615.00 19,615.00 19,615.00 0.0M
2023-01-16 19,905.00 19,905.00 19,905.00 19,905.00 0.0M
2023-01-13 19,950.00 19,950.00 19,950.00 19,950.00 0.0M
2023-01-12 19,535.00 20,600.00 19,535.00 20,070.00 0.0M
2023-01-11 21,230.00 21,230.00 21,230.00 21,230.00 0.0M
2023-01-10 21,230.00 21,230.00 21,230.00 21,230.00 0.0M
2023-01-09 21,230.00 21,230.00 21,230.00 21,230.00 0.0M
2023-01-06 21,200.00 21,230.00 21,200.00 21,205.00 0.0M
2023-01-05 21,005.00 21,005.00 21,005.00 21,005.00 0.0M
2023-01-04 20,925.00 20,925.00 20,925.00 20,925.00 0.0M
2023-01-03 21,240.00 21,240.00 20,665.00 20,925.00 0.0M