新闻源 财富源

2024年05月17日 星期五
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

瑞朗/港币(CHF/HKD)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
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 收盘价 涨跌额 涨跌幅 开盘价 最高价 最低价
1992-12-31 5.2790 -0.0080 -0.15% 5.2840 5.2730 5.3310
1992-12-30 5.2850 0.0040 0.08% 5.2840 5.2770 5.3150
1992-12-29 5.2820 0.0160 0.30% 5.2750 5.2590 5.3070
1992-12-28 5.2660 -0.0750 -1.40% 5.3450 5.2540 5.3630
1992-12-23 5.3520 -0.0660 -1.22% 5.3700 5.3520 5.4070
1992-12-22 5.4160 -0.0520 -0.95% 5.4740 5.4070 5.4740
1992-12-21 5.4680 -0.0190 -0.35% 5.4870 5.4580 5.5070
1992-12-18 5.4880 -0.0290 -0.53% 5.5250 5.4590 5.5350
1992-12-17 5.5170 -0.0110 -0.20% 5.5300 5.5150 5.5920
1992-12-16 5.5300 0.0470 0.86% 5.4830 5.4790 5.5540
1992-12-15 5.4850 -0.0080 -0.15% 5.4750 5.4720 5.5140
1992-12-14 5.4920 -0.0060 -0.11% 5.5040 5.4650 5.5120
1992-12-11 5.4990 0.0060 0.11% 5.4950 5.4760 5.5210
1992-12-10 5.4930 0.0000 0.00% 5.4830 5.4580 5.5400
1992-12-09 5.4910 -0.0570 -1.03% 5.5200 5.4560 5.5360
1992-12-08 5.5520 -0.0040 -0.07% 5.5480 5.5080 5.5980
1992-12-07 5.5580 0.1340 2.47% 5.3640 5.3430 5.5720
1992-12-04 5.4210 -0.0520 -0.95% 5.4820 5.3930 5.5060
1992-12-03 5.4740 -0.0780 -1.40% 5.5250 5.4680 5.5580
1992-12-02 5.5530 0.0400 0.73% 5.5130 5.4630 5.5680
1992-12-01 5.5200 0.1160 2.15% 5.4070 5.3960 5.5470
1992-11-30 5.3960 0.0340 0.63% 5.3730 5.3310 5.4050
1992-11-27 5.3590 -0.0380 -0.70% 5.3940 5.3310 5.3980
1992-11-26 5.3930 -0.0190 -0.35% 5.4160 5.3670 5.4200
1992-11-25 5.4140 0.0130 0.24% 5.4090 5.3780 5.4370
1992-11-24 5.4040 0.0070 0.13% 5.4020 5.3450 5.4160
1992-11-23 5.3960 0.0580 1.09% 5.3130 5.3020 5.4150
1992-11-20 5.3380 -0.1130 -2.07% 5.4410 5.3260 5.5190
1992-11-19 5.4500 0.1030 1.93% 5.3580 5.3410 5.4590
1992-11-18 5.3490 0.0060 0.11% 5.3550 5.3090 5.3620
1992-11-17 5.3400 -0.0370 -0.69% 5.3800 5.3010 5.3850
1992-11-16 5.3770 -0.0850 -1.56% 5.4430 5.3650 5.4510
1992-11-13 5.4620 0.0460 0.85% 5.4220 5.4160 5.4810
1992-11-12 5.4160 0.0170 0.31% 5.4030 5.3820 5.4290
1992-11-11 5.3970 0.0190 0.35% 5.4100 5.3670 5.4290
1992-11-10 5.3790 -0.0140 -0.26% 5.3700 5.3530 5.4060
1992-11-09 5.3910 0.0020 0.04% 5.4030 5.3720 5.4440
1992-11-06 5.3910 -0.0530 -0.97% 5.4580 5.3820 5.4620
1992-11-05 5.4450 -0.0420 -0.77% 5.5090 5.4410 5.5340
1992-11-04 5.4850 -0.0360 -0.65% 5.5410 5.4850 5.5890
1992-11-03 5.5210 -0.0020 -0.04% 5.5370 5.4860 5.5750
1992-11-02 5.5240 -0.1020 -1.81% 5.6160 5.5160 5.6340
1992-10-30 5.6250 -0.0020 -0.04% 5.6340 5.6070 5.6580
1992-10-29 5.6270 0.0110 0.20% 5.6310 5.6040 5.6600
1992-10-27 5.6890 0.0500 0.89% 5.6700 5.6020 5.6930
1992-10-26 5.6390 -0.0250 -0.44% 5.6810 5.6070 5.6960
1992-10-23 5.6660 -0.0720 -1.25% 5.7380 5.6230 5.7910
1992-10-22 5.7360 0.0420 0.74% 5.6790 5.6750 5.7570
1992-10-21 5.6950 0.0000 0.00% 5.7040 5.6890 5.7600
1992-10-20 5.6970 -0.0940 -1.62% 5.7590 5.6520 5.7650
1992-10-19 5.7900 -0.0680 -1.16% 5.8300 5.7900 5.8820
1992-10-16 5.8580 -0.0860 -1.45% 5.9080 5.8430 5.9490
1992-10-15 5.9400 0.0000 0.00% 5.9630 5.9200 6.0170
1992-10-14 5.9430 0.0410 0.69% 5.9180 5.8870 5.9680
1992-10-13 5.9040 -0.0140 -0.24% 5.8930 5.8170 5.9240
1992-10-12 5.9170 0.0360 0.61% 5.9610 5.8680 5.9930
1992-10-09 5.8800 0.0110 0.19% 5.8620 5.8250 5.9410
1992-10-07 6.0730 -0.1270 -2.05% 6.1960 6.0690 6.2200
1992-10-06 6.1990 -0.0430 -0.69% 6.2170 6.1740 6.2590
1992-10-05 6.2390 -0.0430 -0.68% 6.2950 6.2370 6.3920
1992-10-02 6.2780 0.0710 1.14% 6.2150 6.1210 6.2840
1992-10-01 6.2060 -0.0400 -0.64% 6.2460 6.1810 6.2920
1992-09-30 6.2500 -0.0310 -0.49% 6.2810 6.2180 6.3450
1992-09-29 6.2860 0.2010 3.30% 6.0660 6.0610 6.2930
1992-09-25 5.9780 0.0550 0.93% 5.9440 5.9140 5.9850
1992-09-24 5.9250 0.0160 0.27% 5.9160 5.8550 5.9780
1992-09-23 5.9080 -0.0250 -0.42% 5.9100 5.8610 5.9330
1992-09-22 5.9320 -0.0030 -0.05% 5.9580 5.9140 6.0200
1992-09-21 5.9360 0.0070 0.12% 5.9680 5.8630 6.0090
1992-09-18 5.9290 -0.0500 -0.84% 5.9860 5.9020 6.0140
1992-09-17 5.9790 0.0870 1.48% 5.8880 5.8280 6.0070
1992-09-16 5.8930 0.0330 0.56% 5.8550 5.8220 5.9570
1992-09-15 5.8610 -0.0040 -0.07% 5.8950 5.8610 5.9670
1992-09-14 5.8650 -0.1410 -2.35% 5.8320 5.7900 5.9690
1992-09-11 6.0050 -0.1160 -1.90% 6.0710 5.9810 6.0970
1992-09-10 6.1210 -0.0470 -0.76% 6.1370 6.0950 6.2220
1992-09-09 6.1660 -0.0870 -1.39% 6.2560 6.1640 6.2660
1992-09-08 6.2540 0.0740 1.20% 6.2040 6.1770 6.2870
1992-09-07 6.1770 -0.0040 -0.06% 6.1880 6.1550 6.1880
1992-09-04 6.1850 0.0710 1.16% 6.1050 6.0080 6.2120
1992-09-03 6.1130 -0.1130 -1.81% 6.1940 6.1030 6.2290
1992-09-02 6.2260 -0.0230 -0.37% 6.2560 6.2110 6.2870
1992-09-01 6.2490 0.0650 1.05% 6.1860 6.1850 6.2560
1992-08-31 6.1840 0.0490 0.80% 6.1250 6.1090 6.2120
1992-08-28 6.1340 0.0030 0.05% 6.1310 6.1290 6.1630
1992-08-27 6.1330 -0.0100 -0.16% 6.1290 6.0800 6.1400
1992-08-26 6.1420 -0.0770 -1.24% 6.1840 6.1110 6.1890
1992-08-24 6.2220 0.1490 2.45% 6.1180 6.0920 6.2380
1992-08-21 6.0750 0.0690 1.15% 6.0040 5.9590 6.1060
1992-08-20 6.0010 0.0570 0.96% 5.9260 5.9150 6.0090
1992-08-19 5.9460 0.0270 0.46% 5.9120 5.8880 5.9530
1992-08-18 5.9200 0.0490 0.83% 5.8750 5.8720 5.9230
1992-08-17 5.8710 0.0180 0.31% 5.8400 5.8130 5.8930
1992-08-14 5.8480 -0.0630 -1.07% 5.8970 5.8170 5.9020
1992-08-13 5.9150 0.0620 1.06% 5.8910 5.8310 5.9180
1992-08-12 5.8500 -0.0100 -0.17% 5.8570 5.8260 5.8640
1992-08-11 5.8610 -0.0210 -0.36% 5.8840 5.8190 5.8900
1992-08-10 5.8830 -0.0020 -0.03% 5.8830 5.8540 5.8900
1992-08-07 5.8860 0.0640 1.10% 5.8220 5.8110 5.9000
1992-08-05 5.7970 -0.0440 -0.75% 5.8410 5.7930 5.8540
1992-08-04 5.8410 -0.0290 -0.49% 5.8680 5.8300 5.8750
1992-08-03 5.8700 0.0060 0.10% 5.8700 5.8450 5.8990
1992-07-31 5.8660 0.0080 0.14% 5.8780 5.8490 5.9190
1992-07-30 5.8590 -0.0090 -0.15% 5.8680 5.8110 5.8730
1992-07-29 5.8640 -0.0650 -1.10% 5.9340 5.8490 5.9410
1992-07-28 5.9330 0.0330 0.56% 5.9010 5.8850 5.9490
1992-07-27 5.9050 0.0920 1.58% 5.8440 5.8200 5.9140
1992-07-24 5.8070 -0.0640 -1.09% 5.8870 5.7980 5.9070
1992-07-23 5.8700 0.0050 0.09% 5.8710 5.8540 5.8940
1992-07-22 5.8670 0.0330 0.57% 5.8590 5.8360 5.9080
1992-07-21 5.8330 -0.0180 -0.31% 5.8440 5.7740 5.9180
1992-07-20 5.8470 -0.0930 -1.57% 5.9510 5.8140 6.0750
1992-07-17 5.9410 0.1120 1.92% 5.8200 5.7980 5.9590
1992-07-16 5.8300 0.0500 0.87% 5.7600 5.7480 5.8450
1992-07-15 5.7800 0.0150 0.26% 5.7480 5.7320 5.8000
1992-07-14 5.7630 -0.0300 -0.52% 5.7930 5.7310 5.8150
1992-07-13 5.7960 0.0880 1.54% 5.7230 5.7200 5.8050
1992-07-10 5.7100 0.0510 0.90% 5.6580 5.6240 5.7120
1992-07-09 5.6600 -0.1170 -2.03% 5.7490 5.6240 5.7750
1992-07-08 5.7750 -0.0030 -0.05% 5.7630 5.7140 5.8070
1992-07-07 5.7740 0.0660 1.16% 5.7090 5.6950 5.7780
1992-07-02 5.7120 0.0620 1.10% 5.6370 5.6350 5.7490
1992-07-01 5.6470 0.0080 0.14% 5.6270 5.6210 5.6930
1992-06-30 5.6390 -0.0080 -0.14% 5.6310 5.5960 5.6410
1992-06-29 5.6490 0.0080 0.14% 5.5900 5.5880 5.6650
1992-06-26 5.6020 0.0210 0.38% 5.5790 5.5570 5.6160
1992-06-25 5.5820 0.0660 1.20% 5.5180 5.5110 5.5860
1992-06-24 5.5160 0.0540 0.99% 5.4500 5.4450 5.5320
1992-06-23 5.4590 0.0040 0.07% 5.4770 5.4450 5.4970
1992-06-22 5.4610 0.0160 0.29% 5.4340 5.4230 5.4760
1992-06-19 5.4450 -0.0250 -0.46% 5.4640 5.4350 5.4770
1992-06-18 5.4710 0.0080 0.15% 5.4500 5.4020 5.4870
1992-06-17 5.4600 -0.0430 -0.78% 5.5080 5.4320 5.5120
1992-06-16 5.5030 0.0370 0.68% 5.4660 5.4290 5.5070
1992-06-15 5.4650 0.0480 0.89% 5.4150 5.4140 5.4920
1992-06-12 5.4170 0.0140 0.26% 5.4000 5.3940 5.4460
1992-06-11 5.4060 0.0810 1.52% 5.3320 5.3250 5.4170
1992-06-10 5.3220 0.0150 0.28% 5.3000 5.2920 5.3350
1992-06-09 5.3050 -0.0250 -0.47% 5.3320 5.2940 5.3490
1992-06-08 5.3370 0.0150 0.28% 5.3290 5.3150 5.3440
1992-06-05 5.3190 0.0400 0.76% 5.3080 5.2830 5.3590
1992-06-04 5.2820 0.0220 0.42% 5.2640 5.2430 5.2980
1992-06-03 5.2620 -0.0220 -0.42% 5.2750 5.2500 5.2950
1992-06-02 5.2840 -0.0390 -0.73% 5.3150 5.2580 5.3180
1992-06-01 5.3260 0.0110 0.21% 5.3190 5.2880 5.3540
1992-05-29 5.3170 0.0690 1.31% 5.2680 5.2620 5.3400
1992-05-28 5.2500 0.0490 0.94% 5.2010 5.1950 5.2560
1992-05-27 5.2020 -0.0240 -0.46% 5.2110 5.1710 5.2200
1992-05-26 5.2180 0.0090 0.17% 5.2050 5.1980 5.2480
1992-05-25 5.2130 0.0110 0.21% 5.2090 5.2020 5.2230
1992-05-22 5.1970 -0.0150 -0.29% 5.2140 5.1670 5.2250
1992-05-21 5.2110 -0.0460 -0.88% 5.2530 5.1970 5.2660
1992-05-20 5.2580 -0.0420 -0.79% 5.2820 5.2530 5.2980
1992-05-19 5.3000 0.0190 0.36% 5.2670 5.2590 5.3060
1992-05-18 5.2810 0.0810 1.56% 5.2490 5.2440 5.2890
1992-05-15 5.1990 -0.0600 -1.14% 5.2170 5.1850 5.2570
1992-05-14 5.2590 0.0300 0.57% 5.2250 5.2080 5.2680
1992-05-13 5.2290 0.0870 1.69% 5.1420 5.1310 5.2320
1992-05-12 5.1490 0.0710 1.40% 5.0750 5.0750 5.1560
1992-05-11 5.0750 0.0010 0.02% 5.0690 5.0570 5.0800
1992-05-08 5.0740 -0.0370 -0.72% 5.1240 5.0560 5.1340
1992-05-07 5.1100 -0.0580 -1.12% 5.1630 5.1080 5.1670
1992-05-05 5.1480 0.0220 0.43% 5.1140 5.1110 5.1700
1992-05-04 5.1260 -0.0290 -0.56% 5.1460 5.1130 5.1610
1992-05-01 5.1600 0.0340 0.66% 5.1330 5.1040 5.1760
1992-04-30 5.1290 0.0290 0.57% 5.0930 5.0770 5.1470
1992-04-29 5.0980 -0.0150 -0.29% 5.1110 5.0810 5.1270
1992-04-28 5.1090 0.0270 0.53% 5.0820 5.0700 5.1190
1992-04-27 5.0730 0.0150 0.30% 5.0380 5.0290 5.0810
1992-04-24 5.0590 0.0430 0.86% 5.0290 5.0270 5.0820
1992-04-23 5.0170 0.0040 0.08% 5.0210 4.9970 5.0340
1992-04-22 5.0150 0.0110 0.22% 5.0080 4.9920 5.0360
1992-04-21 5.0060 -0.0300 -0.60% 5.0250 4.9970 5.0410
1992-04-16 5.0090 -0.0370 -0.73% 5.0490 5.0000 5.0590
1992-04-15 5.0430 -0.0400 -0.79% 5.0770 5.0350 5.0960
1992-04-14 5.0790 0.0100 0.20% 5.0750 5.0740 5.1170
1992-04-13 5.0710 -0.0510 -1.00% 5.1140 5.0620 5.1270
1992-04-10 5.1210 -0.0860 -1.65% 5.1950 5.1190 5.2050
1992-04-09 5.2100 0.0190 0.37% 5.1700 5.1440 5.2140
1992-04-07 5.1910 -0.0100 -0.19% 5.1810 5.1570 5.1980
1992-04-03 5.2010 0.0520 1.01% 5.1520 5.1440 5.2090
1992-04-02 5.1490 0.0240 0.47% 5.1180 5.1050 5.1620
1992-04-01 5.1250 -0.0350 -0.68% 5.1590 5.1080 5.1650
1992-03-31 5.1600 0.0020 0.04% 5.1510 5.1390 5.1740
1992-03-27 5.1850 0.0820 1.61% 5.1060 5.0950 5.1920
1992-03-26 5.1030 -0.0470 -0.91% 5.1550 5.1000 5.1610
1992-03-25 5.1500 0.0270 0.53% 5.1190 5.1120 5.1640
1992-03-24 5.1230 0.0200 0.39% 5.1050 5.0960 5.1270
1992-03-23 5.1060 0.0070 0.14% 5.0890 5.0790 5.1230
1992-03-20 5.1000 -0.0100 -0.20% 5.1050 5.0540 5.1130
1992-03-18 5.1710 -0.0200 -0.39% 5.1870 5.1610 5.2050
1992-03-17 5.1910 0.0550 1.07% 5.1360 5.1330 5.2030
1992-03-16 5.1340 0.0090 0.18% 5.1110 5.1100 5.1410
1992-03-13 5.1310 -0.0020 -0.04% 5.1220 5.1050 5.1510
1992-03-12 5.1320 -0.0100 -0.19% 5.1420 5.0950 5.1440
1992-03-11 5.1440 0.0040 0.08% 5.1050 5.0830 5.1480
1992-03-09 5.1430 0.0240 0.47% 5.1290 5.1200 5.1560
1992-03-06 5.1460 0.0390 0.76% 5.1100 5.1090 5.1850
1992-03-05 5.0790 -0.0170 -0.33% 5.0930 5.0520 5.1030
1992-03-04 5.0960 -0.0370 -0.72% 5.1390 5.0780 5.1480
1992-03-03 5.1340 -0.0710 -1.36% 5.2030 5.1260 5.2090
1992-03-02 5.2040 -0.0110 -0.21% 5.1900 5.1840 5.2400
1992-02-28 5.2180 -0.0210 -0.40% 5.2280 5.2020 5.2600
1992-02-27 5.2410 0.0450 0.87% 5.1920 5.1860 5.2460
1992-02-26 5.1960 0.0460 0.89% 5.1510 5.1330 5.1980
1992-02-25 5.1480 -0.0430 -0.83% 5.1980 5.1450 5.2600
1992-02-24 5.1890 0.0150 0.29% 5.1670 5.1440 5.2150
1992-02-21 5.1780 -0.0410 -0.79% 5.2290 5.1740 5.2390
1992-02-20 5.2190 -0.0030 -0.06% 5.2220 5.1700 5.2360
1992-02-19 5.2220 0.0070 0.13% 5.2240 5.2030 5.2420
1992-02-18 5.2180 -0.0750 -1.42% 5.2980 5.2020 5.3100
1992-02-17 5.2860 -0.0140 -0.26% 5.3060 5.2790 5.3600
1992-02-14 5.2990 -0.0150 -0.28% 5.3120 5.2630 5.3410
1992-02-13 5.3120 -0.0660 -1.23% 5.3870 5.2970 5.4210
1992-02-12 5.3810 -0.0550 -1.01% 5.4380 5.3770 5.4530
1992-02-11 5.4310 -0.0700 -1.27% 5.5050 5.4260 5.5130
1992-02-10 5.4990 -0.0670 -1.20% 5.5660 5.4910 5.5790
1992-02-07 5.5700 0.0620 1.13% 5.5100 5.4910 5.5820
1992-02-06 5.5150 0.0180 0.33% 5.5010 5.4930 5.5420
1992-02-05 5.4910 0.0340 0.62% 5.4570 5.4450 5.5010
1992-02-03 5.4270 0.0230 0.43% 5.4190 5.4140 5.4520
1992-01-31 5.4060 0.0000 0.00% 5.3930 5.3740 5.4560
1992-01-30 5.4080 -0.0170 -0.31% 5.4230 5.3690 5.4680
1992-01-29 5.4260 -0.0190 -0.35% 5.4540 5.4120 5.5040
1992-01-28 5.4420 0.0200 0.37% 5.4150 5.4100 5.4740
1992-01-27 5.4220 -0.0450 -0.82% 5.4760 5.3930 5.5040
1992-01-24 5.4670 0.0320 0.59% 5.4320 5.4120 5.5400
1992-01-23 5.4290 -0.0640 -1.17% 5.4930 5.4050 5.5140
1992-01-22 5.4920 -0.0120 -0.22% 5.5030 5.4760 5.5310
1992-01-21 5.5140 0.0070 0.13% 5.5180 5.4890 5.5440
1992-01-20 5.5020 -0.0180 -0.33% 5.5520 5.4750 5.5650
1992-01-17 5.5240 0.1250 2.32% 5.4140 5.3600 5.5320
1992-01-16 5.4020 0.0340 0.63% 5.3830 5.3720 5.4490
1992-01-15 5.3690 -0.1210 -2.20% 5.5040 5.3390 5.5210
1992-01-14 5.4810 -0.0400 -0.72% 5.5320 5.4680 5.5740
1992-01-13 5.5190 0.0240 0.44% 5.5040 5.4970 5.5540
1992-01-10 5.4900 -0.0710 -1.28% 5.5730 5.4720 5.6010
1992-01-09 5.5750 -0.1990 -3.45% 5.7610 5.5290 5.7770
1992-01-08 5.7700 -0.0080 -0.14% 5.8000 5.7310 5.8110
1992-01-07 5.7670 0.0070 0.12% 5.7480 5.7250 5.7780
1992-01-06 5.7690 0.1250 2.21% 5.6560 5.6500 5.7810
1992-01-03 5.6400 -0.0460 -0.81% 5.6690 5.6210 5.6840
1992-01-02 5.7050 -0.0210 -0.37% 5.7240 5.6730 5.7750

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