新闻源 财富源

2024年05月22日 星期三

澳元/瑞朗(AUD/CHF)每日行情

历史行情: 每日行情 | 每周行情 | 每月行情

日期 收盘价 涨跌额 涨跌幅 开盘价 最高价 最低价
2009-12-31 0.9290 0.0030 0.32% 0.9240 0.9320 0.9230
2009-12-30 0.9270 0.0000 0.00% 0.9260 0.9280 0.9220
2009-12-29 0.9280 0.0090 0.98% 0.9200 0.9330 0.9180
2009-12-28 0.9170 0.0030 0.33% 0.9160 0.9200 0.9130
2009-12-25 0.9150 0.0000 0.00% 0.9140 0.9170 0.9090
2009-12-24 0.9170 0.0040 0.44% 0.9120 0.9190 0.9110
2009-12-23 0.9130 0.0030 0.33% 0.9090 0.9150 0.9060
2009-12-22 0.9200 -0.0040 -0.43% 0.9240 0.9260 0.9170
2009-12-21 0.9210 -0.0080 -0.86% 0.9310 0.9320 0.9200
2009-12-18 0.9270 0.0010 0.11% 0.9250 0.9300 0.9190
2009-12-17 0.9280 -0.0120 -1.28% 0.9410 0.9440 0.9250
2009-12-16 0.9340 -0.0070 -0.74% 0.9420 0.9430 0.9310
2009-12-15 0.9420 -0.0110 -1.15% 0.9530 0.9540 0.9400
2009-12-14 0.9450 0.0040 0.43% 0.9400 0.9470 0.9340
2009-12-11 0.9430 -0.0060 -0.63% 0.9480 0.9510 0.9400
2009-12-10 0.9410 0.0120 1.29% 0.9330 0.9430 0.9310
2009-12-09 0.9300 0.0000 0.00% 0.9290 0.9370 0.9260
2009-12-08 0.9290 -0.0100 -1.06% 0.9360 0.9410 0.9280
2009-12-07 0.9310 0.0020 0.22% 0.9310 0.9350 0.9210
2009-12-04 0.9280 -0.0160 -1.69% 0.9420 0.9450 0.9260
2009-12-03 0.9260 0.0030 0.33% 0.9240 0.9310 0.9230
2009-12-02 0.9260 -0.0020 -0.22% 0.9260 0.9310 0.9250
2009-12-01 0.9240 0.0120 1.32% 0.9130 0.9250 0.9080
2009-11-30 0.9180 0.0070 0.77% 0.9200 0.9240 0.9120
2009-11-27 0.9120 -0.0080 -0.87% 0.9190 0.9200 0.9000
2009-11-26 0.9170 -0.0170 -1.82% 0.9350 0.9350 0.9120
2009-11-25 0.9290 0.0130 1.42% 0.9160 0.9290 0.9160
2009-11-24 0.9270 -0.0060 -0.64% 0.9330 0.9340 0.9210
2009-11-23 0.9330 0.0090 0.97% 0.9230 0.9360 0.9200
2009-11-20 0.9310 -0.0040 -0.43% 0.9350 0.9380 0.9220
2009-11-19 0.9310 -0.0090 -0.96% 0.9420 0.9420 0.9250
2009-11-18 0.9380 0.0000 0.00% 0.9400 0.9430 0.9360
2009-11-17 0.9440 -0.0110 -1.15% 0.9530 0.9540 0.9390
2009-11-16 0.9440 0.0070 0.75% 0.9390 0.9460 0.9370
2009-11-13 0.9430 0.0080 0.86% 0.9340 0.9450 0.9330
2009-11-12 0.9380 -0.0050 -0.53% 0.9450 0.9520 0.9360
2009-11-11 0.9370 0.0000 0.00% 0.9380 0.9420 0.9350
2009-11-10 0.9370 0.0000 0.00% 0.9370 0.9400 0.9330
2009-11-09 0.9370 0.0140 1.52% 0.9300 0.9380 0.9250
2009-11-06 0.9310 0.0060 0.65% 0.9260 0.9360 0.9250
2009-11-05 0.9240 -0.0010 -0.11% 0.9250 0.9270 0.9170
2009-11-04 0.9240 0.0070 0.76% 0.9170 0.9280 0.9110
2009-11-03 0.9250 0.0000 0.00% 0.9270 0.9320 0.9140
2009-11-02 0.9220 0.0010 0.11% 0.9160 0.9330 0.9110
2009-10-30 0.9220 -0.0170 -1.81% 0.9370 0.9400 0.9200
2009-10-29 0.9340 0.0200 2.19% 0.9140 0.9350 0.9110
2009-10-28 0.9210 -0.0180 -1.92% 0.9410 0.9450 0.9200
2009-10-27 0.9350 0.0010 0.11% 0.9360 0.9420 0.9320
2009-10-26 0.9300 -0.0070 -0.75% 0.9370 0.9470 0.9290
2009-10-23 0.9290 -0.0060 -0.64% 0.9350 0.9380 0.9280
2009-10-22 0.9310 -0.0010 -0.11% 0.9330 0.9340 0.9220
2009-10-21 0.9340 0.0070 0.76% 0.9290 0.9380 0.9250
2009-10-20 0.9330 -0.0060 -0.64% 0.9410 0.9430 0.9290
2009-10-19 0.9390 0.0100 1.08% 0.9250 0.9400 0.9230
2009-10-16 0.9340 -0.0010 -0.11% 0.9370 0.9440 0.9290
2009-10-15 0.9340 0.0050 0.54% 0.9300 0.9370 0.9290
2009-10-14 0.9280 0.0090 0.98% 0.9220 0.9290 0.9190
2009-10-13 0.9260 -0.0010 -0.11% 0.9280 0.9340 0.9240
2009-10-12 0.9300 0.0030 0.32% 0.9280 0.9320 0.9220
2009-10-09 0.9320 -0.0040 -0.43% 0.9350 0.9380 0.9300
2009-10-08 0.9300 0.0180 1.97% 0.9140 0.9330 0.9130
2009-10-07 0.9180 -0.0020 -0.22% 0.9200 0.9250 0.9160
2009-10-06 0.9140 0.0130 1.44% 0.9010 0.9150 0.8980
2009-10-05 0.9050 0.0130 1.46% 0.8940 0.9070 0.8910
2009-10-02 0.8950 -0.0050 -0.56% 0.9000 0.9020 0.8870
2009-10-01 0.9060 -0.0120 -1.31% 0.9200 0.9230 0.9050
2009-09-30 0.9130 0.0100 1.11% 0.9010 0.9160 0.9010
2009-09-29 0.9030 0.0010 0.11% 0.9040 0.9080 0.8990
2009-09-28 0.9000 0.0060 0.67% 0.8970 0.9050 0.8870
2009-09-25 0.8900 0.0000 0.00% 0.8890 0.8960 0.8850
2009-09-24 0.8910 -0.0070 -0.78% 0.8960 0.9030 0.8880
2009-09-23 0.8940 -0.0010 -0.11% 0.8950 0.9010 0.8920
2009-09-22 0.8940 0.0120 1.36% 0.8830 0.8960 0.8820
2009-09-21 0.8900 -0.0070 -0.78% 0.8950 0.8960 0.8860
2009-09-18 0.8940 -0.0020 -0.22% 0.8980 0.8980 0.8900
2009-09-17 0.8950 -0.0040 -0.44% 0.8980 0.9030 0.8940
2009-09-16 0.9010 0.0100 1.12% 0.8900 0.9020 0.8890
2009-09-15 0.8930 0.0030 0.34% 0.8920 0.8940 0.8860
2009-09-14 0.8910 -0.0040 -0.45% 0.8930 0.8940 0.8850
2009-09-11 0.8960 0.0010 0.11% 0.8960 0.8990 0.8920
2009-09-10 0.8960 0.0030 0.34% 0.8960 0.8980 0.8870
2009-09-09 0.8970 -0.0020 -0.22% 0.8980 0.9030 0.8930
2009-09-08 0.9020 0.0080 0.89% 0.8940 0.9050 0.8910
2009-09-07 0.9070 0.0060 0.67% 0.9030 0.9090 0.9010
2009-09-04 0.9020 0.0120 1.35% 0.8910 0.9050 0.8880
2009-09-03 0.8910 0.0030 0.34% 0.8850 0.8950 0.8830
2009-09-02 0.8850 0.0090 1.03% 0.8750 0.8870 0.8730
2009-09-01 0.8810 -0.0170 -1.89% 0.9000 0.9010 0.8790
2009-08-31 0.8920 0.0010 0.11% 0.8920 0.8960 0.8840
2009-08-28 0.8910 0.0020 0.22% 0.8900 0.8980 0.8880
2009-08-27 0.8870 0.0110 1.26% 0.8760 0.8910 0.8720
2009-08-26 0.8840 -0.0080 -0.90% 0.8920 0.8960 0.8810
2009-08-25 0.8860 -0.0040 -0.45% 0.8900 0.8930 0.8840
2009-08-24 0.8910 0.0050 0.56% 0.8880 0.8950 0.8850
2009-08-21 0.8820 0.0030 0.34% 0.8780 0.8870 0.8680
2009-08-20 0.8840 0.0050 0.57% 0.8800 0.8850 0.8780
2009-08-19 0.8810 0.0010 0.11% 0.8800 0.8850 0.8700
2009-08-18 0.8880 0.0030 0.34% 0.8820 0.8900 0.8810
2009-08-17 0.8870 -0.0070 -0.78% 0.8940 0.8960 0.8790
2009-08-14 0.8910 -0.0120 -1.33% 0.9050 0.9100 0.8880
2009-08-13 0.9010 0.0060 0.67% 0.8910 0.9040 0.8900
2009-08-12 0.8990 0.0060 0.67% 0.8920 0.9000 0.8800
2009-08-11 0.8970 -0.0070 -0.77% 0.9060 0.9070 0.8950
2009-08-10 0.9080 0.0000 0.00% 0.9050 0.9150 0.9040
2009-08-07 0.9050 -0.0020 -0.22% 0.9080 0.9140 0.9020
2009-08-06 0.8940 -0.0010 -0.11% 0.8960 0.9010 0.8910
2009-08-05 0.8910 -0.0020 -0.22% 0.8950 0.8970 0.8870
2009-08-04 0.8930 0.0000 0.00% 0.8930 0.8980 0.8890
2009-08-03 0.8920 0.0060 0.68% 0.8850 0.8940 0.8830
2009-07-31 0.8920 0.0100 1.13% 0.8810 0.8930 0.8790
2009-07-30 0.8990 0.0130 1.47% 0.8880 0.9010 0.8850
2009-07-29 0.8860 -0.0140 -1.56% 0.8990 0.9000 0.8830
2009-07-28 0.8900 0.0060 0.68% 0.8840 0.8970 0.8820
2009-07-27 0.8800 0.0060 0.69% 0.8770 0.8840 0.8720
2009-07-24 0.8750 -0.0010 -0.11% 0.8700 0.8770 0.8700
2009-07-23 0.8760 0.0020 0.23% 0.8740 0.8810 0.8730
2009-07-22 0.8700 0.0030 0.35% 0.8720 0.8750 0.8630
2009-07-21 0.8690 -0.0020 -0.23% 0.8720 0.8750 0.8640
2009-07-20 0.8710 0.0160 1.87% 0.8550 0.8730 0.8550
2009-07-17 0.8620 -0.0040 -0.46% 0.8680 0.8680 0.8580
2009-07-16 0.8640 0.0010 0.12% 0.8620 0.8660 0.8550
2009-07-15 0.8620 0.0150 1.77% 0.8510 0.8650 0.8510
2009-07-14 0.8610 0.0080 0.94% 0.8550 0.8640 0.8520
2009-07-13 0.8460 0.0030 0.36% 0.8430 0.8470 0.8340
2009-07-10 0.8440 -0.0050 -0.59% 0.8480 0.8510 0.8390
2009-07-09 0.8440 0.0080 0.96% 0.8390 0.8470 0.8360
2009-07-08 0.8460 -0.0180 -2.08% 0.8610 0.8620 0.8430
2009-07-07 0.8620 -0.0010 -0.12% 0.8680 0.8750 0.8600
2009-07-06 0.8620 -0.0050 -0.58% 0.8630 0.8660 0.8560
2009-07-03 0.8670 0.0050 0.58% 0.8620 0.8700 0.8580
2009-07-02 0.8600 -0.0150 -1.71% 0.8760 0.8770 0.8590
2009-07-01 0.8670 0.0000 0.00% 0.8660 0.8710 0.8610
2009-06-30 0.8760 -0.0020 -0.23% 0.8770 0.8850 0.8720
2009-06-29 0.8750 0.0020 0.23% 0.8740 0.8760 0.8640
2009-06-26 0.8730 0.0050 0.58% 0.8690 0.8750 0.8430
2009-06-25 0.8780 0.0080 0.92% 0.8720 0.8810 0.8490
2009-06-24 0.8740 0.0000 0.00% 0.8720 0.8850 0.8550
2009-06-23 0.8490 0.0070 0.83% 0.8380 0.8510 0.8310
2009-06-22 0.8570 -0.0170 -1.95% 0.8740 0.8760 0.8550
2009-06-19 0.8690 0.0050 0.58% 0.8620 0.8760 0.8610
2009-06-18 0.8710 0.0080 0.93% 0.8640 0.8760 0.8600
2009-06-17 0.8560 -0.0030 -0.35% 0.8560 0.8630 0.8470
2009-06-16 0.8660 0.0030 0.35% 0.8650 0.8770 0.8550
2009-06-15 0.8670 -0.0210 -2.36% 0.8830 0.8870 0.8630
2009-06-12 0.8780 -0.0080 -0.90% 0.8850 0.8870 0.8700
2009-06-11 0.8780 0.0200 2.33% 0.8590 0.8810 0.8520
2009-06-10 0.8670 0.0000 0.00% 0.8660 0.8790 0.8610
2009-06-09 0.8640 0.0120 1.41% 0.8500 0.8670 0.8430
2009-06-08 0.8610 -0.0030 -0.35% 0.8660 0.8710 0.8530
2009-06-05 0.8610 -0.0090 -1.03% 0.8700 0.8810 0.8590
2009-06-04 0.8570 0.0060 0.71% 0.8560 0.8650 0.8430
2009-06-03 0.8530 -0.0270 -3.07% 0.8790 0.8850 0.8490
2009-06-02 0.8710 0.0110 1.28% 0.8590 0.8730 0.8530
2009-06-01 0.8670 0.0110 1.29% 0.8610 0.8720 0.8550
2009-05-29 0.8540 0.0150 1.79% 0.8370 0.8560 0.8360
2009-05-28 0.8520 0.0070 0.83% 0.8410 0.8530 0.8400
2009-05-27 0.8470 -0.0090 -1.05% 0.8550 0.8590 0.8460
2009-05-26 0.8520 0.0040 0.47% 0.8480 0.8530 0.8350
2009-05-25 0.8470 -0.0020 -0.24% 0.8450 0.8480 0.8410
2009-05-22 0.8500 0.0090 1.07% 0.8440 0.8530 0.8420
2009-05-21 0.8490 0.0000 0.00% 0.8470 0.8520 0.8380
2009-05-20 0.8540 0.0000 0.00% 0.8520 0.8590 0.8450
2009-05-19 0.8610 0.0140 1.65% 0.8470 0.8630 0.8260
2009-05-18 0.8530 0.0170 2.03% 0.8360 0.8530 0.8310
2009-05-15 0.8410 -0.0130 -1.52% 0.8530 0.8540 0.8390
2009-05-14 0.8390 0.0100 1.21% 0.8310 0.8500 0.8240
2009-05-13 0.8320 -0.0170 -2.00% 0.8470 0.8530 0.8320
2009-05-12 0.8470 0.0060 0.71% 0.8390 0.8500 0.8360
2009-05-11 0.8430 -0.0080 -0.94% 0.8530 0.8560 0.8410
2009-05-08 0.8500 0.0180 2.16% 0.8350 0.8530 0.8310
2009-05-07 0.8500 0.0040 0.47% 0.8460 0.8610 0.8430
2009-05-06 0.8470 0.0070 0.83% 0.8400 0.8490 0.8300
2009-05-05 0.8410 0.0050 0.60% 0.8380 0.8480 0.8360
2009-05-04 0.8320 0.0100 1.22% 0.8250 0.8360 0.8230
2009-05-01 0.8290 0.0030 0.36% 0.8240 0.8350 0.8230
2009-04-30 0.8290 0.0020 0.24% 0.8280 0.8420 0.8240
2009-04-29 0.8240 0.0210 2.62% 0.8010 0.8290 0.8010
2009-04-28 0.8080 -0.0040 -0.49% 0.8110 0.8120 0.7990
2009-04-27 0.8210 -0.0150 -1.79% 0.8330 0.8360 0.8190
2009-04-24 0.8230 0.0120 1.48% 0.8130 0.8230 0.8090
2009-04-23 0.8210 0.0040 0.49% 0.8130 0.8240 0.8100
2009-04-22 0.8250 -0.0020 -0.24% 0.8270 0.8280 0.8140
2009-04-21 0.8300 0.0160 1.97% 0.8130 0.8330 0.8130
2009-04-20 0.8150 -0.0260 -3.09% 0.8470 0.8470 0.8130
2009-04-17 0.8400 0.0010 0.12% 0.8410 0.8440 0.8360
2009-04-16 0.8240 -0.0070 -0.84% 0.8350 0.8390 0.8180
2009-04-15 0.8290 -0.0020 -0.24% 0.8280 0.8330 0.8180
2009-04-14 0.8240 -0.0070 -0.84% 0.8310 0.8320 0.8210
2009-04-13 0.8280 0.0140 1.72% 0.8230 0.8290 0.8130
2009-04-10 0.8310 0.0000 0.00% 0.8310 0.8360 0.8120
2009-04-09 0.8310 0.0130 1.59% 0.8210 0.8330 0.8120
2009-04-08 0.8130 -0.0050 -0.61% 0.8160 0.8190 0.8070
2009-04-07 0.8140 0.0010 0.12% 0.8160 0.8190 0.8050
2009-04-06 0.8100 -0.0020 -0.25% 0.8130 0.8200 0.8050
2009-04-03 0.8080 -0.0020 -0.25% 0.8090 0.8170 0.7980
2009-04-02 0.8140 0.0200 2.52% 0.7940 0.8180 0.7920
2009-04-01 0.7990 0.0030 0.38% 0.7910 0.8000 0.7840
2009-03-31 0.7920 0.0190 2.46% 0.7760 0.7940 0.7730
2009-03-30 0.7800 -0.0150 -1.89% 0.7970 0.7970 0.7770
2009-03-27 0.7920 -0.0110 -1.37% 0.8020 0.8050 0.7850
2009-03-26 0.7920 0.0080 1.02% 0.7860 0.7940 0.7850
2009-03-25 0.7780 -0.0020 -0.26% 0.7780 0.7880 0.7720
2009-03-24 0.7880 -0.0060 -0.76% 0.7970 0.8020 0.7870
2009-03-23 0.7900 0.0190 2.46% 0.7750 0.7910 0.7710
2009-03-20 0.7740 -0.0010 -0.13% 0.7730 0.7830 0.7730
2009-03-19 0.7710 0.0110 1.45% 0.7590 0.7800 0.7550
2009-03-18 0.7730 0.0180 2.38% 0.7560 0.7770 0.7500
2009-03-17 0.7810 0.0000 0.00% 0.7800 0.7830 0.7760
2009-03-16 0.7820 0.0030 0.39% 0.7760 0.7860 0.7740
2009-03-13 0.7800 0.0050 0.65% 0.7770 0.7840 0.7730
2009-03-12 0.7730 0.0030 0.39% 0.7720 0.7750 0.7580
2009-03-11 0.7490 0.0090 1.22% 0.7440 0.7510 0.7370
2009-03-10 0.7470 0.0110 1.49% 0.7350 0.7560 0.7340
2009-03-09 0.7320 -0.0090 -1.21% 0.7410 0.7470 0.7310
2009-03-06 0.7390 0.0030 0.41% 0.7360 0.7470 0.7350
2009-03-05 0.7460 -0.0140 -1.84% 0.7610 0.7620 0.7440
2009-03-04 0.7610 0.0090 1.20% 0.7500 0.7630 0.7360
2009-03-03 0.7530 0.0110 1.48% 0.7380 0.7580 0.7370
2009-03-02 0.7440 -0.0120 -1.59% 0.7490 0.7530 0.7400
2009-02-27 0.7500 -0.0120 -1.57% 0.7570 0.7580 0.7400
2009-02-26 0.7600 0.0070 0.93% 0.7520 0.7620 0.7510
2009-02-25 0.7560 -0.0050 -0.66% 0.7610 0.7660 0.7540
2009-02-24 0.7550 0.0080 1.07% 0.7430 0.7590 0.7360
2009-02-23 0.7520 -0.0030 -0.40% 0.7500 0.7640 0.7410
2009-02-20 0.7460 0.0020 0.27% 0.7410 0.7490 0.7320
2009-02-19 0.7570 0.0080 1.07% 0.7500 0.7650 0.7460
2009-02-18 0.7510 0.0010 0.13% 0.7490 0.7560 0.7440
2009-02-17 0.7470 -0.0140 -1.84% 0.7600 0.7650 0.7440
2009-02-16 0.7540 -0.0110 -1.44% 0.7600 0.7650 0.7520
2009-02-13 0.7640 0.0140 1.87% 0.7560 0.7700 0.7540
2009-02-12 0.7540 -0.0070 -0.92% 0.7640 0.7710 0.7500
2009-02-11 0.7580 0.0040 0.53% 0.7550 0.7650 0.7510
2009-02-10 0.7550 -0.0320 -4.07% 0.7900 0.7910 0.7530
2009-02-09 0.7870 0.0030 0.38% 0.7840 0.7950 0.7690
2009-02-06 0.7830 0.0220 2.89% 0.7590 0.7890 0.7520
2009-02-05 0.7660 0.0130 1.73% 0.7510 0.7690 0.7480
2009-02-04 0.7470 -0.0090 -1.19% 0.7560 0.7580 0.7370
2009-02-03 0.7460 0.0240 3.32% 0.7230 0.7470 0.7200
2009-02-02 0.7330 -0.0060 -0.81% 0.7370 0.7400 0.7250
2009-01-30 0.7390 -0.0210 -2.76% 0.7570 0.7590 0.7370
2009-01-29 0.7520 -0.0150 -1.96% 0.7640 0.7690 0.7500
2009-01-28 0.7680 0.0060 0.79% 0.7640 0.7760 0.7610
2009-01-27 0.7520 0.0060 0.80% 0.7500 0.7640 0.7480
2009-01-26 0.7470 -0.0020 -0.27% 0.7500 0.7570 0.7400
2009-01-23 0.7600 -0.0020 -0.26% 0.7590 0.7620 0.7420
2009-01-22 0.7610 0.0040 0.53% 0.7660 0.7690 0.7500
2009-01-21 0.7600 0.0060 0.80% 0.7510 0.7630 0.7490
2009-01-20 0.7460 -0.0260 -3.37% 0.7700 0.7700 0.7440
2009-01-19 0.7600 0.0030 0.40% 0.7650 0.7730 0.7490
2009-01-16 0.7490 0.0050 0.67% 0.7450 0.7600 0.7400
2009-01-15 0.7470 0.0030 0.40% 0.7390 0.7520 0.7340
2009-01-14 0.7400 0.0010 0.14% 0.7400 0.7600 0.7350
2009-01-13 0.7400 -0.0250 -3.27% 0.7600 0.7630 0.7350
2009-01-12 0.7620 -0.0240 -3.05% 0.7790 0.7830 0.7580
2009-01-09 0.7880 -0.0030 -0.38% 0.7960 0.7970 0.7830
2009-01-08 0.7740 -0.0050 -0.64% 0.7780 0.7810 0.7600
2009-01-07 0.7860 -0.0120 -1.50% 0.7880 0.8010 0.7750
2009-01-06 0.8080 0.0100 1.25% 0.7990 0.8090 0.7850
2009-01-05 0.7920 0.0100 1.28% 0.7900 0.7960 0.7830
2009-01-02 0.7620 -0.0020 -0.26% 0.7570 0.7650 0.7460
2009-01-01 0.7550 0.0020 0.27% 0.7580 0.7590 0.7550