新聞源 財富源

2024年06月16日 星期天

美元指數(USD)每日行情

歷史行情: 每日行情 | 每週行情 | 每月行情

日期 收盤價 漲跌額 漲跌幅 開盤價 最高價 最低價
2013-12-31 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-30 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-27 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-26 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-25 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-24 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-23 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-20 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-19 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-18 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-17 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-16 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-13 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-12 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-11 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-10 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-09 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-06 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-05 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-04 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-03 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-12-02 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-11-29 80.6920 -0.0390 -0.05% 80.7300 80.9300 80.6500
2013-11-28 80.5580 -0.1400 -0.17% 80.6980 80.7530 80.5360
2013-11-27 80.7020 0.0780 0.10% 80.6220 80.7920 80.4820
2013-11-26 80.6210 -0.2900 -0.36% 80.9100 80.9190 80.5990
2013-11-25 80.9130 0.2120 0.26% 80.7020 81.0230 80.6400
2013-11-22 80.7050 -0.2700 -0.33% 80.9750 81.0910 80.6870
2013-11-21 80.9800 -0.0270 -0.03% 81.0020 81.2900 80.9470
2013-11-20 80.9980 0.3400 0.42% 80.6550 81.1290 80.4870
2013-11-19 80.6540 -0.0820 -0.10% 80.7380 80.8380 80.5580
2013-11-18 80.7340 -0.0770 -0.10% 80.8130 80.9230 80.5650
2013-11-15 80.8450 -0.1450 -0.18% 80.9870 81.1500 80.7800
2013-11-14 80.9880 0.2050 0.25% 80.7860 81.2120 80.7320
2013-11-13 80.9360 -0.2110 -0.26% 81.1480 81.2820 80.8700
2013-11-12 81.1520 0.0690 0.09% 81.0830 81.4640 81.0150
2013-11-11 81.0870 -0.2080 -0.26% 81.2950 81.3430 81.0550
2013-11-08 81.2610 0.4400 0.54% 80.8210 81.4820 80.7800
2013-11-07 80.8540 0.3440 0.43% 80.5130 81.4600 80.4380
2013-11-06 80.4980 -0.1990 -0.25% 80.6950 80.7220 80.3800
2013-11-05 80.6890 0.1190 0.15% 80.5710 80.8090 80.4980
2013-11-04 80.5750 -0.1560 -0.19% 80.7300 80.9300 80.5300
2013-11-01 80.6810 0.4420 0.55% 80.2400 80.7670 80.2210
2013-10-31 79.9270 0.2320 0.29% 79.6950 79.9440 79.6830
2013-10-29 79.5110 0.1760 0.22% 79.3350 79.5300 79.2930
2013-10-28 79.3540 0.1400 0.18% 79.2140 79.3560 79.1540
2013-10-25 79.1760 -0.0160 -0.02% 79.1930 79.2510 78.9980
2013-10-24 79.1950 -0.0870 -0.11% 79.2820 79.3190 79.0810
2013-10-23 79.2920 0.0360 0.05% 79.2560 79.3880 79.1370
2013-10-22 79.2490 -0.4420 -0.55% 79.6910 79.7910 79.1820
2013-10-21 79.6980 0.0670 0.08% 79.6300 79.8200 79.6100
2013-10-18 79.6180 -0.0500 -0.06% 79.6690 79.7610 79.4780
2013-10-17 79.6750 -0.7840 -0.97% 80.4490 80.5630 79.6130
2013-10-16 80.4580 0.0240 0.03% 80.4350 80.7540 80.2810
2013-10-15 80.4240 0.0830 0.10% 80.3400 80.7030 80.2540
2013-10-14 80.3370 0.0380 0.05% 80.2990 80.3870 80.1260
2013-10-11 80.4290 -0.0510 -0.06% 80.4760 80.5360 80.2440
2013-10-10 80.5000 0.1280 0.16% 80.3730 80.5950 80.3470
2013-10-09 80.3700 0.3610 0.45% 80.0100 80.5670 79.8630
2013-10-08 80.0180 0.0910 0.11% 79.9270 80.0840 79.8370
2013-10-07 79.9240 -0.1520 -0.19% 80.0790 80.1410 79.8980
2013-10-04 80.1490 0.3970 0.50% 79.7530 80.1940 79.6830
2013-10-03 79.7530 -0.1480 -0.19% 79.9010 79.9290 79.6270
2013-10-02 79.9000 -0.2940 -0.37% 80.1990 80.2790 79.7810
2013-10-01 80.1900 -0.0480 -0.06% 80.2380 80.3160 79.8640
2013-09-30 80.2370 -0.1290 -0.16% 80.3660 80.3750 80.0300
2013-09-27 80.2100 -0.3300 -0.41% 80.5410 80.5940 80.2060
2013-09-26 80.5320 0.1990 0.25% 80.3330 80.6500 80.3050
2013-09-25 80.3380 -0.2480 -0.31% 80.5870 80.6290 80.2880
2013-09-24 80.5820 0.1220 0.15% 80.4600 80.6210 80.4020
2013-09-23 80.4540 0.0480 0.06% 80.4060 80.5270 80.2850
2013-09-06 82.1570 -0.4800 -0.58% 82.6370 82.6480 82.0380
2013-09-05 82.6420 0.4580 0.56% 82.1840 82.6710 82.1020
2013-09-04 82.1720 -0.2150 -0.26% 82.3820 82.4260 82.0760
2013-09-03 82.3850 0.1400 0.17% 82.2440 82.5160 82.2270
2013-09-02 82.2410 0.1520 0.19% 82.0890 82.3110 82.0240
2013-08-30 82.0300 0.0580 0.07% 81.9720 82.2630 81.8890
2013-08-29 81.9850 0.5470 0.67% 81.4380 82.0670 81.3840
2013-08-28 81.4350 0.2990 0.37% 81.1380 81.5960 81.1060
2013-08-27 81.1380 -0.2590 -0.32% 81.3940 81.5700 81.1140
2013-08-26 81.3890 0.0370 0.05% 81.3510 81.5140 81.2670
2013-08-23 81.3830 -0.1040 -0.13% 81.4840 81.6600 81.2240
2013-08-22 81.4880 0.1750 0.22% 81.3160 81.7190 81.3100
2013-08-21 81.3170 0.3860 0.48% 80.9370 81.4130 80.8960
2013-08-20 80.9290 -0.3360 -0.41% 81.2640 81.3440 80.7540
2013-08-19 81.2690 -0.0080 -0.01% 81.2710 81.3920 81.1420
2013-08-16 81.3220 0.1820 0.22% 81.1400 81.4020 81.0480
2013-08-15 81.1350 -0.5720 -0.70% 81.7100 81.9430 81.0980
2013-08-14 81.7150 -0.0540 -0.07% 81.7650 81.8510 81.6120
2013-08-13 81.7790 0.3350 0.41% 81.4400 81.8790 81.4040
2013-08-12 81.4490 0.2800 0.34% 81.1610 81.5070 81.0730
2013-08-09 81.1180 0.0930 0.11% 81.0230 81.1750 80.9390
2013-08-08 81.0290 -0.2370 -0.29% 81.2720 81.3590 80.8680
2013-08-07 81.2780 -0.3460 -0.42% 81.6240 81.8180 81.2290
2013-08-06 81.6270 -0.2110 -0.26% 81.8390 81.9560 81.5120
2013-08-05 81.8540 -0.0760 -0.09% 81.9300 82.0850 81.7510
2013-08-02 81.9320 -0.4230 -0.51% 82.3550 82.4940 81.8210
2013-08-01 82.3500 0.6850 0.84% 81.6630 82.4130 81.6120
2013-07-31 81.6630 -0.1770 -0.22% 81.8460 82.1860 81.4070
2013-07-30 81.8340 0.1310 0.16% 81.7070 81.9760 81.5830
2013-07-29 81.7010 0.0350 0.04% 81.6650 81.8260 81.4990
2013-07-26 81.6520 -0.1380 -0.17% 81.7900 81.8270 81.5480
2013-07-25 81.7820 -0.5060 -0.61% 82.2840 82.3980 81.6240
2013-07-24 82.2730 0.2680 0.33% 82.0050 82.4050 81.9370
2013-07-23 82.0170 -0.2130 -0.26% 82.2340 82.3840 81.9260
2013-07-22 82.2210 -0.3820 -0.46% 82.6030 82.6310 82.0470
2013-07-19 82.6340 -0.1390 -0.17% 82.7740 82.9390 82.5220
2013-07-18 82.7760 0.1280 0.15% 82.6450 83.0270 82.6170
2013-07-17 82.6370 0.1300 0.16% 82.5070 82.8860 82.3420
2013-07-16 82.5180 -0.5520 -0.66% 83.0670 83.1470 82.3950
2013-07-15 83.0690 0.1180 0.14% 82.9500 83.4600 82.8840
2013-07-12 82.9370 0.1910 0.23% 82.7450 83.2390 82.7170
2013-07-11 82.7380 -0.4840 -0.58% 83.2220 83.3150 82.2770
2013-07-10 83.2800 -1.3290 -1.57% 84.6070 84.7260 83.2500
2013-07-09 84.6130 0.3950 0.47% 84.2160 84.7530 84.0850
2013-07-08 84.2340 -0.2780 -0.33% 84.5120 84.5880 84.1460
2013-07-05 84.4410 0.6770 0.81% 83.7670 84.5300 83.7440
2013-07-04 83.7620 0.5430 0.65% 83.2190 83.9110 83.1350
2013-07-03 83.2190 -0.3150 -0.38% 83.5330 83.7170 83.0860
2013-07-02 83.5370 0.5240 0.63% 83.0110 83.6130 82.9670
2013-07-01 83.0040 -0.1740 -0.21% 83.1760 83.2350 82.9680
2013-06-28 83.1790 0.2250 0.27% 82.9590 83.3440 82.7550
2013-06-27 82.9480 0.0020 0.00% 82.9480 83.1710 82.7670
2013-06-26 82.9530 0.3350 0.41% 82.6140 83.0250 82.5070
2013-06-25 82.6160 0.1780 0.22% 82.4350 82.7230 82.2410
2013-06-24 82.4340 -0.1020 -0.12% 82.5320 82.8410 82.3050
2013-06-21 82.4040 0.6380 0.78% 81.7660 82.5240 81.6040
2013-06-20 81.7680 0.4650 0.57% 81.3030 82.1450 81.2660
2013-06-19 81.3110 0.6430 0.80% 80.6710 81.5010 80.4980
2013-06-18 80.6680 0.0170 0.02% 80.6510 80.9900 80.5580
2013-06-17 80.6480 0.0300 0.04% 80.6170 80.8750 80.5300
2013-06-14 80.6370 -0.0660 -0.08% 80.7010 81.0120 80.5900
2013-06-13 80.7020 -0.2320 -0.29% 80.9310 80.9850 80.5000
2013-06-12 80.9300 -0.1530 -0.19% 81.0890 81.3080 80.7480
2013-06-11 81.0900 -0.6160 -0.75% 81.7060 81.7530 81.0340
2013-06-10 81.7030 -0.1390 -0.17% 81.8400 82.0910 81.5980
2013-06-07 81.6970 0.0760 0.09% 81.6190 81.8470 81.0900
2013-06-06 81.6050 -0.9540 -1.16% 82.5570 82.6800 81.0770
2013-06-05 82.5580 -0.1890 -0.23% 82.7530 82.8850 82.4910
2013-06-04 82.7450 0.0700 0.08% 82.6760 82.9760 82.6030
2013-06-03 82.6710 -0.6220 -0.75% 83.2930 83.3760 82.4410
2013-05-31 83.2680 0.2690 0.32% 82.9930 83.5980 82.9550
2013-05-30 82.9940 -0.6290 -0.75% 83.6270 83.7080 82.9720
2013-05-29 83.6110 -0.6560 -0.78% 84.2670 84.3680 83.4750
2013-05-28 84.2600 0.6270 0.75% 83.6340 84.2970 83.6320
2013-05-27 83.6390 0.0260 0.03% 83.6130 83.7020 83.5080
2013-05-24 83.6310 -0.1110 -0.13% 83.7420 83.9610 83.4330
2013-05-23 83.7460 -0.5460 -0.65% 84.2950 84.4980 83.6020
2013-05-22 84.2910 0.4550 0.54% 83.8360 84.4220 83.4640
2013-05-21 83.8370 0.0210 0.03% 83.8170 84.2000 83.6540
2013-05-20 83.8150 -0.2590 -0.31% 84.0770 84.2590 83.7030
2013-05-17 84.2240 0.4730 0.56% 83.7530 84.3710 83.7100
2013-05-16 83.7370 -0.0640 -0.08% 83.8010 83.9950 83.4480
2013-05-15 83.7990 0.1780 0.21% 83.6240 84.0940 83.5440
2013-05-14 83.6320 0.4370 0.53% 83.1950 83.6870 82.9570
2013-05-13 83.2100 0.0110 0.01% 83.2020 83.3600 83.0730
2013-05-10 83.1060 0.4240 0.51% 82.6840 83.4380 82.6630
2013-05-09 82.6880 0.7770 0.95% 81.9140 82.8240 81.7820
2013-05-08 81.9120 -0.3700 -0.45% 82.2830 82.3230 81.7190
2013-05-07 82.2970 -0.0350 -0.04% 82.3330 82.3540 82.0650
2013-05-06 82.3230 0.2270 0.28% 82.0960 82.4120 81.9820
2013-05-03 82.1020 -0.1280 -0.16% 82.2310 82.5170 81.9090
2013-05-02 82.2310 0.6070 0.74% 81.6240 82.3490 81.5050
2013-05-01 81.6340 -0.0830 -0.10% 81.7150 81.7400 81.3310
2013-04-30 81.7210 -0.4200 -0.51% 82.1430 82.2690 81.5980
2013-04-29 82.1570 -0.1710 -0.21% 82.3360 82.4510 82.0350
2013-04-26 82.4870 -0.2910 -0.35% 82.7660 82.8360 82.3930
2013-04-25 82.7650 -0.1830 -0.22% 82.9480 82.9580 82.3980
2013-04-24 82.9480 -0.0630 -0.08% 83.0130 83.1900 82.8470
2013-04-23 83.0160 0.3710 0.45% 82.6450 83.0570 82.5200
2013-04-22 82.6480 -0.1040 -0.13% 82.6510 82.9060 82.6100
2013-04-19 82.7510 0.1890 0.23% 82.5600 82.7840 82.3110
2013-04-18 82.5650 -0.0800 -0.10% 82.6450 82.6640 82.3490
2013-04-17 82.6420 0.8080 0.99% 81.8290 82.7010 81.7940
2013-04-16 81.8320 -0.4690 -0.57% 82.3030 82.5180 81.7160
2013-04-15 82.2960 0.1690 0.21% 82.1270 82.4390 82.1190
2013-04-12 82.1370 0.0000 0.00% 82.1370 82.4910 82.0460
2013-04-11 82.2450 -0.2420 -0.29% 82.4950 82.5820 82.0680
2013-04-10 82.4880 0.0990 0.12% 82.3890 82.5710 82.2320
2013-04-09 82.3870 -0.3200 -0.39% 82.7070 82.7570 82.2790
2013-04-08 82.7150 0.0730 0.09% 82.6380 82.8290 82.4850
2013-04-05 82.5390 -0.1890 -0.23% 82.7320 82.8930 82.2730
2013-04-04 82.7180 -0.0460 -0.06% 82.7650 83.4940 82.6270
2013-04-03 82.7560 -0.1300 -0.16% 82.8880 83.0650 82.6210
2013-04-02 82.8900 0.1590 0.19% 82.7310 82.9520 82.4930
2013-04-01 82.7340 -0.2840 -0.34% 83.0170 83.1810 82.6470
2013-03-29 82.9970 -0.0030 -0.00% 82.9990 83.0710 82.8600
2013-03-28 82.9990 -0.2180 -0.26% 83.2160 83.2580 82.8330
2013-03-27 83.2160 0.3280 0.40% 82.8870 83.3000 82.8410
2013-03-26 82.8900 -0.0370 -0.04% 82.9260 82.9800 82.7180
2013-03-25 82.9050 0.4360 0.53% 82.4690 82.9530 82.1460
2013-03-22 82.3720 -0.4840 -0.58% 82.8160 82.8730 82.2890
2013-03-21 82.8410 0.0220 0.03% 82.8160 83.0210 82.6880
2013-03-20 82.8140 -0.2150 -0.26% 83.0260 83.0570 82.5690
2013-03-19 83.0410 0.4200 0.51% 82.6210 83.0960 82.6210
2013-03-18 82.6110 -0.0780 -0.09% 82.6860 82.8810 82.4400
2013-03-15 82.1360 -0.4510 -0.55% 82.5870 82.6130 82.0510
2013-03-14 82.5920 -0.3200 -0.39% 82.9010 83.1660 82.4270
2013-03-13 82.8910 0.2950 0.36% 82.5940 83.0550 82.3330
2013-03-12 82.5870 0.0100 0.01% 82.5770 82.7910 82.4100
2013-03-11 82.5680 -0.1890 -0.23% 82.7570 82.8580 82.5220
2013-03-08 82.7290 0.6500 0.79% 82.0790 82.9240 82.0660
2013-03-07 82.0800 -0.5120 -0.62% 82.5920 82.6040 81.9570
2013-03-06 82.5620 0.5220 0.64% 82.0390 82.5710 81.9250
2013-03-05 82.0430 -0.1360 -0.17% 82.1770 82.2430 81.9000
2013-03-04 82.1820 -0.1340 -0.16% 82.3160 82.4650 82.1630
2013-03-01 82.2830 0.3160 0.39% 81.9660 82.5090 81.7800
2013-02-28 81.9220 0.3710 0.45% 81.5480 81.9980 81.4580
2013-02-27 81.5410 -0.2990 -0.37% 81.8440 81.9180 81.4990
2013-02-26 81.8280 0.0100 0.01% 81.8200 81.9480 81.5840
2013-02-25 81.8160 0.2440 0.30% 81.5720 81.9160 81.0670
2013-02-22 81.4380 0.0640 0.08% 81.3720 81.5940 81.1720
2013-02-21 81.3680 0.3330 0.41% 81.0370 81.5080 81.0040
2013-02-20 81.0380 0.5620 0.70% 80.4770 81.1160 80.2710
2013-02-19 80.4640 -0.1860 -0.23% 80.6450 80.6790 80.4250
2013-02-18 80.6520 0.0860 0.11% 80.5640 80.7270 80.5260
2013-02-15 80.4660 0.0990 0.12% 80.3600 80.5960 80.2190
2013-02-14 80.3730 0.3090 0.39% 80.0660 80.6210 80.0450
2013-02-13 80.0760 0.0280 0.04% 80.0450 80.1780 79.8400
2013-02-12 80.0490 -0.3060 -0.38% 80.3610 80.5080 79.9160
2013-02-11 80.3510 0.1680 0.21% 80.1860 80.3990 80.1080
2013-02-08 80.2370 0.0160 0.02% 80.2190 80.2820 79.9410
2013-02-07 80.2140 0.4550 0.57% 79.7620 80.2810 79.5390
2013-02-06 79.7710 0.2370 0.30% 79.5350 79.8640 79.4920
2013-02-05 79.5120 -0.0690 -0.09% 79.5790 79.7850 79.4510
2013-02-04 79.5680 0.3900 0.49% 79.1760 79.6120 79.1470
2013-02-01 79.1620 -0.0790 -0.10% 79.2410 79.2990 78.9180
2013-01-31 79.2250 -0.0360 -0.05% 79.2570 79.3690 79.1330
2013-01-30 79.2670 -0.2670 -0.34% 79.5360 79.6150 79.1830
2013-01-29 79.5300 -0.2660 -0.33% 79.7940 79.8540 79.5210
2013-01-28 79.7840 0.0120 0.01% 79.7710 79.9260 79.7300
2013-01-25 79.7350 -0.2300 -0.29% 79.9650 80.0860 79.6770
2013-01-24 79.9690 0.0540 0.07% 79.9140 80.1500 79.8610
2013-01-23 79.9050 0.0470 0.06% 79.8550 80.1280 79.6980
2013-01-22 79.8510 -0.1860 -0.23% 80.0400 80.0920 79.6940
2013-01-21 80.0270 -0.0600 -0.07% 80.0840 80.1040 79.9120
2013-01-18 80.0310 0.3660 0.46% 79.6680 80.1870 79.6460
2013-01-17 79.6640 -0.1260 -0.16% 79.7910 79.9040 79.5700
2013-01-16 79.7900 0.0550 0.07% 79.7390 79.8930 79.6080
2013-01-15 79.7350 0.2540 0.32% 79.4880 79.8720 79.3860
2013-01-14 79.4960 0.0150 0.02% 79.4750 79.6500 79.3450
2013-01-11 79.5840 -0.1520 -0.19% 79.7460 79.8610 79.4350
2013-01-10 79.7500 -0.7820 -0.97% 80.5340 80.6740 79.6710
2013-01-09 80.5320 0.1950 0.24% 80.3350 80.6410 80.2870
2013-01-08 80.3310 0.1070 0.13% 80.2210 80.4470 80.1070
2013-01-07 80.2230 -0.2380 -0.30% 80.4610 80.6840 80.2100
2013-01-04 80.4370 -0.0070 -0.01% 80.4410 80.8680 80.4130
2013-01-03 80.4310 0.6150 0.77% 79.8140 80.4630 79.7950
2013-01-02 79.8240 79.8240 0.00% 79.8070 79.8300 79.7880
2013-01-01 79.7440 79.7440 0.00% 79.7630 79.7860 79.7280