新闻源 财富源

2024年05月18日 星期六
原创|宏观|产经|科技|汽车|能源|医药|房产|消费|公司|港股|美股|科创板|金融|基金|银行|保险|金融科技|文旅|家居|专题|滚动

市场表现

相关资讯

加元/瑞朗(CAD/CHF)每日行情

历史行情： 每日行情 | 每周行情 | 每月行情

时间区间： 至
2012 2013 2014 2015 2016

日期 收盘价 涨跌额 涨跌幅 开盘价 最高价 最低价
2013-12-31 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-30 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-27 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-26 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-25 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-24 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-23 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-20 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-19 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-18 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-17 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-16 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-13 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-12 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-11 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-10 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-09 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-06 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-05 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-04 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-03 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-12-02 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-11-29 0.8759 0.0010 0.10% 0.8749 0.8775 0.8742
2013-11-28 0.8549 -0.0015 -0.18% 0.8563 0.8585 0.8536
2013-11-27 0.8564 -0.0032 -0.38% 0.8596 0.8605 0.8543
2013-11-26 0.8597 -0.0049 -0.57% 0.8646 0.8653 0.8584
2013-11-25 0.8645 0.0037 0.42% 0.8613 0.8651 0.8577
2013-11-22 0.8621 -0.0053 -0.61% 0.8675 0.8691 0.8598
2013-11-21 0.8676 -0.0090 -1.04% 0.8766 0.8774 0.8671
2013-11-20 0.8767 0.0067 0.76% 0.8702 0.8794 0.8678
2013-11-19 0.8699 -0.0051 -0.58% 0.8748 0.8756 0.8682
2013-11-18 0.8751 -0.0007 -0.08% 0.8758 0.8774 0.8717
2013-11-15 0.8759 0.0006 0.06% 0.8753 0.8774 0.8717
2013-11-14 0.8751 0.0022 0.25% 0.8733 0.8756 0.8701
2013-11-13 0.8745 0.0011 0.12% 0.8740 0.8772 0.8730
2013-11-12 0.8738 -0.0036 -0.41% 0.8775 0.8793 0.8724
2013-11-11 0.8774 -0.0025 -0.29% 0.8798 0.8808 0.8761
2013-11-08 0.8796 0.0042 0.48% 0.8754 0.8810 0.8745
2013-11-07 0.8757 0.0005 0.06% 0.8752 0.8856 0.8736
2013-11-06 0.8744 0.0008 0.10% 0.8736 0.8754 0.8710
2013-11-05 0.8731 0.0003 0.03% 0.8727 0.8751 0.8708
2013-11-04 0.8729 -0.0020 -0.23% 0.8749 0.8777 0.8717
2013-11-01 0.8744 0.0057 0.65% 0.8686 0.8746 0.8679
2013-10-31 0.8618 0.0038 0.45% 0.8580 0.8619 0.8571
2013-10-29 0.8594 0.0022 0.25% 0.8572 0.8613 0.8563
2013-10-28 0.8573 0.0036 0.43% 0.8537 0.8574 0.8530
2013-10-25 0.8559 -0.0002 -0.02% 0.8559 0.8568 0.8521
2013-10-24 0.8561 -0.0029 -0.34% 0.8590 0.8597 0.8538
2013-10-23 0.8588 -0.0107 -1.23% 0.8696 0.8699 0.8572
2013-10-22 0.8694 -0.0056 -0.64% 0.8747 0.8780 0.8682
2013-10-21 0.8748 -0.0007 -0.08% 0.8752 0.8783 0.8739
2013-10-18 0.8759 -0.0004 -0.06% 0.8761 0.8781 0.8745
2013-10-17 0.8766 -0.0074 -0.83% 0.8841 0.8853 0.8745
2013-10-16 0.8840 0.0049 0.56% 0.8791 0.8865 0.8764
2013-10-15 0.8790 -0.0002 -0.02% 0.8789 0.8858 0.8774
2013-10-14 0.8792 0.0024 0.27% 0.8768 0.8811 0.8747
2013-10-11 0.8805 0.0044 0.51% 0.8759 0.8811 0.8721
2013-10-10 0.8763 0.0009 0.09% 0.8753 0.8780 0.8739
2013-10-09 0.8754 0.0039 0.44% 0.8716 0.8791 0.8698
2013-10-08 0.8715 -0.0042 -0.48% 0.8756 0.8778 0.8707
2013-10-07 0.8755 -0.0042 -0.48% 0.8799 0.8802 0.8729
2013-10-04 0.8809 0.0106 1.22% 0.8700 0.8817 0.8688
2013-10-03 0.8703 -0.0025 -0.29% 0.8732 0.8745 0.8681
2013-10-02 0.8731 -0.0033 -0.37% 0.8765 0.8777 0.8695
2013-10-01 0.8766 -0.0005 -0.06% 0.8765 0.8790 0.8730
2013-09-30 0.8770 -0.0012 -0.14% 0.8782 0.8805 0.8760
2013-09-27 0.8759 -0.0066 -0.74% 0.8824 0.8829 0.8755
2013-09-26 0.8825 0.0014 0.16% 0.8812 0.8838 0.8799
2013-09-25 0.8810 -0.0049 -0.55% 0.8859 0.8867 0.8805
2013-09-24 0.8858 0.0001 0.02% 0.8855 0.8881 0.8838
2013-09-23 0.8857 0.0034 0.38% 0.8823 0.8866 0.8820
2013-09-06 0.9002 0.0008 0.09% 0.8993 0.9064 0.8984
2013-09-05 0.8995 0.0086 0.96% 0.8911 0.8998 0.8904
2013-09-04 0.8910 0.0020 0.23% 0.8889 0.8942 0.8876
2013-09-03 0.8886 0.0032 0.36% 0.8854 0.8907 0.8844
2013-09-02 0.8856 0.0012 0.15% 0.8843 0.8867 0.8830
2013-08-30 0.8819 -0.0013 -0.15% 0.8831 0.8852 0.8810
2013-08-29 0.8836 0.0050 0.57% 0.8788 0.8870 0.8779
2013-08-28 0.8790 0.0037 0.42% 0.8752 0.8807 0.8732
2013-08-27 0.8755 -0.0030 -0.34% 0.8785 0.8787 0.8719
2013-08-26 0.8779 0.0027 0.31% 0.8752 0.8794 0.8750
2013-08-23 0.8777 0.0000 0.00% 0.8776 0.8786 0.8729
2013-08-22 0.8776 -0.0019 -0.22% 0.8796 0.8850 0.8760
2013-08-21 0.8791 -0.0031 -0.35% 0.8821 0.8825 0.8785
2013-08-20 0.8820 -0.0110 -1.23% 0.8930 0.8941 0.8801
2013-08-19 0.8932 -0.0028 -0.31% 0.8961 0.8985 0.8915
2013-08-16 0.8953 -0.0031 -0.35% 0.8983 0.9008 0.8909
2013-08-15 0.8985 -0.0055 -0.61% 0.9039 0.9083 0.8967
2013-08-14 0.9040 0.0022 0.25% 0.9018 0.9073 0.9002
2013-08-13 0.9016 0.0035 0.38% 0.8983 0.9041 0.8968
2013-08-12 0.8982 0.0029 0.33% 0.8953 0.9009 0.8949
2013-08-09 0.8960 0.0054 0.61% 0.8905 0.8975 0.8888
2013-08-08 0.8906 0.0069 0.79% 0.8839 0.8916 0.8823
2013-08-07 0.8838 -0.0078 -0.87% 0.8923 0.8928 0.8829
2013-08-06 0.8921 -0.0032 -0.35% 0.8950 0.8968 0.8896
2013-08-05 0.8950 0.0014 0.16% 0.8936 0.8978 0.8926
2013-08-02 0.8942 -0.0105 -1.15% 0.9047 0.9065 0.8925
2013-08-01 0.9046 0.0042 0.47% 0.9005 0.9057 0.8993
2013-07-31 0.9009 -0.0006 -0.08% 0.9015 0.9048 0.8987
2013-07-30 0.9018 -0.0053 -0.59% 0.9066 0.9079 0.9005
2013-07-29 0.9070 0.0046 0.51% 0.9023 0.9080 0.9017
2013-07-26 0.9032 -0.0008 -0.09% 0.9041 0.9050 0.9012
2013-07-25 0.9040 -0.0043 -0.47% 0.9083 0.9111 0.9030
2013-07-24 0.9083 0.0002 0.02% 0.9080 0.9126 0.9065
2013-07-23 0.9080 0.0028 0.31% 0.9053 0.9115 0.9044
2013-07-22 0.9052 -0.0021 -0.23% 0.9074 0.9093 0.9022
2013-07-19 0.9074 -0.0022 -0.24% 0.9098 0.9106 0.9057
2013-07-18 0.9101 0.0059 0.66% 0.9042 0.9113 0.9029
2013-07-17 0.9040 -0.0014 -0.15% 0.9049 0.9068 0.8999
2013-07-16 0.9053 -0.0036 -0.39% 0.9091 0.9096 0.9025
2013-07-15 0.9094 -0.0005 -0.05% 0.9102 0.9142 0.9083
2013-07-12 0.9095 -0.0031 -0.34% 0.9128 0.9172 0.9085
2013-07-11 0.9125 -0.0014 -0.16% 0.9139 0.9175 0.9055
2013-07-10 0.9140 -0.0097 -1.05% 0.9239 0.9253 0.9124
2013-07-09 0.9236 0.0112 1.22% 0.9124 0.9256 0.9115
2013-07-08 0.9122 0.0000 0.01% 0.9122 0.9148 0.9097
2013-07-05 0.9107 0.0021 0.24% 0.9087 0.9130 0.9066
2013-07-04 0.9085 0.0076 0.84% 0.9010 0.9132 0.8982
2013-07-03 0.9010 -0.0002 -0.02% 0.9010 0.9032 0.8976
2013-07-02 0.9013 0.0014 0.15% 0.8999 0.9029 0.8968
2013-07-01 0.9000 0.0029 0.32% 0.8973 0.9041 0.8962
2013-06-28 0.8979 -0.0039 -0.44% 0.9016 0.9040 0.8961
2013-06-27 0.9016 0.0019 0.20% 0.8995 0.9070 0.8988
2013-06-26 0.8997 0.0081 0.91% 0.8921 0.9015 0.8908
2013-06-25 0.8917 0.0036 0.40% 0.8879 0.8943 0.8860
2013-06-24 0.8876 -0.0048 -0.54% 0.8926 0.8937 0.8843
2013-06-21 0.8928 0.0002 0.01% 0.8926 0.8959 0.8881
2013-06-20 0.8920 -0.0111 -1.22% 0.9031 0.9044 0.8911
2013-06-19 0.9025 0.0024 0.26% 0.9002 0.9074 0.8981
2013-06-18 0.9001 -0.0052 -0.57% 0.9054 0.9088 0.8989
2013-06-17 0.9054 -0.0004 -0.04% 0.9059 0.9109 0.9044
2013-06-14 0.9049 -0.0027 -0.30% 0.9075 0.9111 0.9036
2013-06-13 0.9073 0.0060 0.66% 0.9015 0.9106 0.8936
2013-06-12 0.9014 -0.0059 -0.65% 0.9073 0.9136 0.8989
2013-06-11 0.9069 -0.0088 -0.96% 0.9157 0.9165 0.9030
2013-06-10 0.9158 0.0000 -0.00% 0.9160 0.9233 0.9141
2013-06-07 0.9180 0.0127 1.39% 0.9053 0.9184 0.8999
2013-06-06 0.9054 -0.0049 -0.54% 0.9103 0.9134 0.9029
2013-06-05 0.9105 -0.0049 -0.53% 0.9152 0.9173 0.9075
2013-06-04 0.9154 -0.0056 -0.61% 0.9211 0.9225 0.9141
2013-06-03 0.9212 -0.0025 -0.27% 0.9234 0.9295 0.9143
2013-05-31 0.9215 -0.0040 -0.43% 0.9255 0.9298 0.9188
2013-05-30 0.9254 -0.0038 -0.41% 0.9293 0.9302 0.9210
2013-05-29 0.9290 -0.0094 -0.99% 0.9385 0.9395 0.9237
2013-05-28 0.9381 0.0076 0.81% 0.9305 0.9405 0.9301
2013-05-27 0.9310 -0.0006 -0.07% 0.9315 0.9339 0.9287
2013-05-24 0.9308 -0.0094 -1.00% 0.9401 0.9410 0.9278
2013-05-23 0.9399 -0.0032 -0.34% 0.9439 0.9453 0.9294
2013-05-22 0.9430 -0.0010 -0.11% 0.9444 0.9504 0.9410
2013-05-21 0.9445 0.0009 0.10% 0.9433 0.9457 0.9392
2013-05-20 0.9436 0.0008 0.09% 0.9426 0.9455 0.9397
2013-05-17 0.9455 -0.0009 -0.10% 0.9466 0.9485 0.9394
2013-05-16 0.9465 -0.0032 -0.34% 0.9499 0.9531 0.9431
2013-05-15 0.9499 0.0014 0.14% 0.9483 0.9541 0.9459
2013-05-14 0.9484 0.0014 0.15% 0.9466 0.9506 0.9411
2013-05-13 0.9470 -0.0004 -0.04% 0.9474 0.9495 0.9434
2013-05-10 0.9466 0.0052 0.55% 0.9415 0.9513 0.9393
2013-05-09 0.9410 0.0086 0.92% 0.9324 0.9457 0.9310
2013-05-08 0.9324 -0.0030 -0.32% 0.9357 0.9362 0.9295
2013-05-07 0.9359 0.0042 0.45% 0.9316 0.9370 0.9291
2013-05-06 0.9316 0.0042 0.46% 0.9274 0.9323 0.9262
2013-05-03 0.9275 0.0027 0.29% 0.9247 0.9301 0.9191
2013-05-02 0.9249 0.0059 0.64% 0.9190 0.9286 0.9183
2013-05-01 0.9191 -0.0034 -0.37% 0.9225 0.9250 0.9170
2013-04-30 0.9225 -0.0031 -0.33% 0.9258 0.9271 0.9192
2013-04-29 0.9257 0.0010 0.11% 0.9247 0.9275 0.9220
2013-04-26 0.9266 0.0006 0.06% 0.9259 0.9277 0.9208
2013-04-25 0.9259 0.0029 0.31% 0.9230 0.9290 0.9207
2013-04-24 0.9230 0.0023 0.25% 0.9208 0.9247 0.9193
2013-04-23 0.9207 0.0105 1.15% 0.9102 0.9215 0.9077
2013-04-22 0.9104 0.0014 0.15% 0.9087 0.9121 0.9079
2013-04-19 0.9090 0.0001 0.01% 0.9089 0.9102 0.9044
2013-04-18 0.9089 0.0002 0.02% 0.9085 0.9105 0.9052
2013-04-17 0.9084 0.0055 0.60% 0.9029 0.9092 0.8978
2013-04-16 0.9026 -0.0056 -0.62% 0.9079 0.9102 0.9010
2013-04-15 0.9080 -0.0058 -0.63% 0.9140 0.9158 0.9067
2013-04-12 0.9144 -0.0053 -0.58% 0.9197 0.9217 0.9129
2013-04-11 0.9207 0.0017 0.19% 0.9192 0.9226 0.9176
2013-04-10 0.9191 0.0016 0.17% 0.9176 0.9198 0.9153
2013-04-09 0.9174 -0.0018 -0.20% 0.9191 0.9218 0.9153
2013-04-08 0.9194 0.0013 0.15% 0.9181 0.9202 0.9142
2013-04-05 0.9179 -0.0095 -1.02% 0.9277 0.9301 0.9114
2013-04-04 0.9278 -0.0034 -0.36% 0.9312 0.9372 0.9262
2013-04-03 0.9314 -0.0038 -0.41% 0.9348 0.9384 0.9300
2013-04-02 0.9346 0.0036 0.39% 0.9310 0.9366 0.9290
2013-04-01 0.9310 -0.0025 -0.27% 0.9340 0.9358 0.9294
2013-03-29 0.9328 -0.0013 -0.14% 0.9341 0.9354 0.9314
2013-03-28 0.9340 -0.0041 -0.44% 0.9383 0.9389 0.9319
2013-03-27 0.9383 0.0055 0.59% 0.9328 0.9395 0.9313
2013-03-26 0.9327 0.0038 0.41% 0.9287 0.9340 0.9272
2013-03-25 0.9283 0.0083 0.91% 0.9199 0.9288 0.9145
2013-03-22 0.9191 -0.0045 -0.49% 0.9236 0.9249 0.9180
2013-03-21 0.9236 0.0034 0.37% 0.9203 0.9275 0.9199
2013-03-20 0.9206 -0.0012 -0.13% 0.9217 0.9238 0.9181
2013-03-19 0.9216 -0.0038 -0.41% 0.9258 0.9268 0.9182
2013-03-18 0.9255 0.0037 0.40% 0.9219 0.9265 0.9196
2013-03-15 0.9204 -0.0057 -0.61% 0.9262 0.9269 0.9192
2013-03-14 0.9262 -0.0001 -0.01% 0.9263 0.9324 0.9235
2013-03-13 0.9261 0.0030 0.32% 0.9230 0.9273 0.9189
2013-03-12 0.9231 0.0011 0.12% 0.9226 0.9251 0.9193
2013-03-11 0.9227 -0.0028 -0.30% 0.9251 0.9264 0.9219
2013-03-08 0.9247 0.0093 1.02% 0.9155 0.9312 0.9130
2013-03-07 0.9154 -0.0038 -0.41% 0.9191 0.9200 0.9135
2013-03-06 0.9183 0.0025 0.27% 0.9154 0.9194 0.9146
2013-03-05 0.9159 0.0005 0.05% 0.9157 0.9180 0.9143
2013-03-04 0.9156 -0.0009 -0.10% 0.9165 0.9175 0.9129
2013-03-01 0.9177 0.0094 1.04% 0.9085 0.9196 0.9070
2013-02-28 0.9080 -0.0002 -0.03% 0.9081 0.9100 0.9048
2013-02-27 0.9085 0.0006 0.07% 0.9083 0.9101 0.9043
2013-02-26 0.9081 0.0005 0.04% 0.9079 0.9096 0.9046
2013-02-25 0.9087 0.0003 0.03% 0.9085 0.9107 0.9026
2013-02-22 0.9105 -0.0030 -0.33% 0.9138 0.9152 0.9079
2013-02-21 0.9138 0.0024 0.26% 0.9114 0.9155 0.9106
2013-02-20 0.9116 -0.0001 -0.02% 0.9117 0.9124 0.9068
2013-02-19 0.9114 -0.0019 -0.21% 0.9133 0.9143 0.9096
2013-02-18 0.9132 -0.0020 -0.21% 0.9151 0.9188 0.9117
2013-02-15 0.9159 -0.0043 -0.47% 0.9200 0.9220 0.9142
2013-02-14 0.9197 0.0043 0.47% 0.9152 0.9233 0.9146
2013-02-13 0.9157 0.0011 0.12% 0.9148 0.9174 0.9115
2013-02-12 0.9146 -0.0010 -0.11% 0.9156 0.9165 0.9081
2013-02-11 0.9157 0.0005 0.05% 0.9150 0.9161 0.9089
2013-02-08 0.9144 -0.0055 -0.59% 0.9201 0.9211 0.9130
2013-02-07 0.9200 0.0060 0.66% 0.9139 0.9216 0.9097
2013-02-06 0.9139 0.0020 0.21% 0.9119 0.9172 0.9081
2013-02-05 0.9118 0.0026 0.29% 0.9090 0.9123 0.9083
2013-02-04 0.9090 -0.0016 -0.18% 0.9107 0.9157 0.9079
2013-02-01 0.9094 -0.0031 -0.34% 0.9125 0.9130 0.9018
2013-01-31 0.9126 0.0032 0.36% 0.9093 0.9136 0.9053
2013-01-30 0.9094 -0.0109 -1.18% 0.9203 0.9211 0.9075
2013-01-29 0.9202 -0.0001 -0.01% 0.9201 0.9217 0.9148
2013-01-28 0.9202 0.0000 0.00% 0.9203 0.9216 0.9159
2013-01-25 0.9207 -0.0051 -0.55% 0.9260 0.9279 0.9138
2013-01-24 0.9262 -0.0039 -0.41% 0.9299 0.9321 0.9243
2013-01-23 0.9299 -0.0066 -0.70% 0.9365 0.9395 0.9285
2013-01-22 0.9360 -0.0028 -0.30% 0.9387 0.9413 0.9334
2013-01-21 0.9386 -0.0030 -0.32% 0.9415 0.9429 0.9368
2013-01-18 0.9418 -0.0040 -0.42% 0.9454 0.9512 0.9361
2013-01-17 0.9457 0.0016 0.18% 0.9436 0.9496 0.9408
2013-01-16 0.9437 -0.0028 -0.30% 0.9466 0.9470 0.9410
2013-01-15 0.9462 0.0093 0.99% 0.9368 0.9472 0.9358
2013-01-14 0.9365 0.0100 1.08% 0.9267 0.9379 0.9262
2013-01-11 0.9282 -0.0012 -0.14% 0.9296 0.9338 0.9255
2013-01-10 0.9293 -0.0073 -0.78% 0.9363 0.9388 0.9260
2013-01-09 0.9364 0.0000 0.01% 0.9363 0.9400 0.9348
2013-01-08 0.9364 0.0023 0.25% 0.9341 0.9375 0.9320
2013-01-07 0.9343 -0.0019 -0.21% 0.9361 0.9402 0.9333
2013-01-04 0.9356 -0.0024 -0.26% 0.9382 0.9412 0.9348
2013-01-03 0.9378 0.0064 0.69% 0.9316 0.9382 0.9298
2013-01-02 0.9312 0.9312 0.00% 0.9317 0.9317 0.9302
2013-01-01 0.9207 0.9207 0.00% 0.9211 0.9221 0.9205

国家机关 | 驻外机构 | 社会团体 | 新闻网站 | 媒体网站 | 地方政府 | 城市网站 | 地方网盟 | 友情链接 全部>>

中国互联网违法和不良信息举报中心 | 中国互联网视听节目服务自律公约 | 12321垃圾信息举报中心 | 人民搜索 | 盘古搜索

版权所有 中国互联网新闻中心 电子邮件: finance@china.org.cn 电话: 86-10-82081166 京ICP证 040089号
网络传播视听节目许可证号:0105123 京公网安备110108006329号 京网文[2011]0252-085号