新聞源 財富源

2024年06月24日 星期一
原創|宏觀|産經|科技|汽車|能源|醫藥|房産|消費|公司|港股|美股|科創板|金融|基金|銀行|保險|金融科技|文旅|家居|專題|滾動

市場表現

相關資訊

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

時間區間： 至
1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016

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

國家機關 | 駐外機構 | 社會團體 | 新聞網站 | 媒體網站 | 地方政府 | 城市網站 | 地方網盟 | 友情連結 全部>>

中國網際網路違法和不良資訊舉報中心 | 中國網際網路視聽節目服務自律公約 | 12321垃圾資訊舉報中心 | 人民搜索 | 盤古搜索

版權所有 中國網際網路新聞中心 電子郵件: finance@china.org.cn 電話: 86-10-82081166 京ICP證 040089號
網路傳播視聽節目許可證號:0105123 京公網安備110108006329號 京網文[2011]0252-085號