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
1999-12-30 4.8690 0.0070 0.14% 4.8620 4.8530 4.8820
1999-12-29 4.8600 -0.0110 -0.23% 4.8710 4.8570 4.8950
1999-12-28 4.8730 -0.0320 -0.65% 4.9050 4.8610 4.9090
1999-12-27 4.9030 0.0010 0.02% 4.9030 4.8920 4.9110
1999-12-24 4.9030 -0.0040 -0.08% 4.9170 4.8970 4.9200
1999-12-23 4.9060 0.0070 0.14% 4.9010 4.8830 4.9320
1999-12-22 4.9000 -0.0010 -0.02% 4.9000 4.8860 4.9070
1999-12-20 4.9160 -0.0390 -0.79% 4.8900 4.8760 4.9180
1999-12-17 4.8900 -0.0390 -0.79% 4.9290 4.8790 4.9680
1999-12-16 4.9290 0.0330 0.67% 4.8960 4.8880 4.9450
1999-12-15 4.8970 0.0090 0.18% 4.8880 4.8620 4.9010
1999-12-14 4.8880 -0.0300 -0.61% 4.9180 4.8650 4.9260
1999-12-13 4.9180 -0.0030 -0.06% 4.9230 4.9040 4.9360
1999-12-10 4.9220 -0.0520 -1.05% 4.9660 4.9190 4.9720
1999-12-09 4.9740 -0.0190 -0.38% 4.9920 4.9370 5.0030
1999-12-08 4.9920 0.0260 0.52% 4.9760 4.9610 4.9980
1999-12-07 4.9660 -0.0020 -0.04% 4.9680 4.9540 5.0070
1999-12-06 4.9680 0.0880 1.80% 4.8840 4.8740 4.9930
1999-12-03 4.8790 0.0040 0.08% 4.8750 4.8570 4.8850
1999-12-02 4.8740 -0.0150 -0.31% 4.8930 4.8640 4.9080
1999-12-01 4.8880 0.0030 0.06% 4.8850 4.8730 4.9170
1999-11-30 4.8830 -0.0030 -0.06% 4.8860 4.8700 4.9180
1999-11-29 4.8890 -0.0450 -0.91% 4.9290 4.8610 4.9490
1999-11-26 4.9290 -0.0190 -0.38% 4.9500 4.8900 4.9520
1999-11-25 4.9490 0.0070 0.14% 4.9420 4.9390 4.9610
1999-11-24 4.9420 -0.0480 -0.96% 4.9910 4.9340 4.9940
1999-11-23 4.9910 -0.0180 -0.36% 5.0090 4.9790 5.0180
1999-11-22 5.0090 0.0120 0.24% 4.9950 4.9910 5.0210
1999-11-19 5.0000 0.0090 0.18% 4.9910 4.9670 5.0120
1999-11-18 4.9910 -0.0580 -1.15% 5.0460 4.9760 5.0640
1999-11-17 5.0490 0.0470 0.94% 4.9970 4.9950 5.0660
1999-11-16 5.0020 0.0080 0.16% 4.9940 4.9880 5.0200
1999-11-15 4.9940 -0.0010 -0.02% 4.9980 4.9820 5.0050
1999-11-12 4.9960 -0.0290 -0.58% 5.0330 4.9720 5.0350
1999-11-11 5.0250 -0.0180 -0.36% 5.0430 5.0200 5.0540
1999-11-10 5.0430 0.0210 0.42% 5.0270 5.0190 5.0570
1999-11-09 5.0220 0.0060 0.12% 5.0160 5.0050 5.0430
1999-11-08 5.0160 -0.0130 -0.26% 5.0170 4.9890 5.0420
1999-11-05 5.0170 0.0210 0.42% 4.9960 4.9860 5.0270
1999-11-04 4.9960 -0.0750 -1.48% 5.0710 4.9800 5.0810
1999-11-03 5.0710 -0.0160 -0.31% 5.0870 5.0520 5.0940
1999-11-02 5.0860 0.0020 0.04% 5.0840 5.0660 5.1160
1999-11-01 5.0840 -0.0130 -0.26% 5.1020 5.0770 5.1300
1999-10-29 5.1010 0.0000 0.00% 5.1010 5.0540 5.1170
1999-10-28 5.1030 -0.0110 -0.22% 5.1140 5.0730 5.1160
1999-10-27 5.1140 -0.0240 -0.47% 5.1380 5.0850 5.1680
1999-10-26 5.1370 -0.0480 -0.93% 5.1850 5.1250 5.2020
1999-10-25 5.1850 -0.0200 -0.38% 5.1840 5.1610 5.2040
1999-10-22 5.1840 -0.0900 -1.71% 5.2770 5.1740 5.2790
1999-10-21 5.2740 0.0370 0.71% 5.2370 5.2350 5.2920
1999-10-20 5.2370 -0.0580 -1.10% 5.2950 5.2310 5.2980
1999-10-19 5.2950 -0.0090 -0.17% 5.2930 5.2660 5.3040
1999-10-18 5.3040 -0.0330 -0.62% 5.3190 5.2980 5.3340
1999-10-15 5.3190 0.0530 1.01% 5.2660 5.2640 5.3480
1999-10-14 5.2650 0.0040 0.08% 5.2610 5.2490 5.2950
1999-10-13 5.2620 0.0160 0.30% 5.2460 5.2410 5.2740
1999-10-12 5.2460 0.0640 1.24% 5.1820 5.1760 5.2490
1999-10-11 5.1810 0.0050 0.10% 5.1790 5.1650 5.1910
1999-10-08 5.1800 -0.0480 -0.92% 5.2280 5.1730 5.2290
1999-10-07 5.2270 0.0100 0.19% 5.2170 5.1960 5.2410
1999-10-06 5.2180 -0.0150 -0.29% 5.2330 5.2130 5.2740
1999-10-05 5.2330 0.0100 0.19% 5.2230 5.2020 5.2450
1999-10-04 5.2220 -0.0210 -0.40% 5.2430 5.2120 5.2580
1999-10-01 5.2430 0.0640 1.24% 5.1790 5.1770 5.2480
1999-09-30 5.1800 0.0130 0.25% 5.1670 5.1510 5.2010
1999-09-29 5.1670 0.0450 0.88% 5.1220 5.0960 5.1750
1999-09-28 5.1230 0.0440 0.87% 5.0790 5.0630 5.1320
1999-09-27 5.0780 0.0100 0.20% 5.0620 5.0390 5.0840
1999-09-24 5.0620 0.0120 0.24% 5.0520 5.0500 5.1160
1999-09-23 5.0490 -0.0060 -0.12% 5.0550 5.0310 5.0700
1999-09-22 5.0550 -0.0230 -0.45% 5.0780 5.0330 5.1070
1999-09-21 5.0780 0.0520 1.03% 5.0260 5.0110 5.0910
1999-09-20 5.0260 -0.0170 -0.34% 5.0320 5.0180 5.0600
1999-09-17 5.0310 -0.0230 -0.46% 5.0350 5.0210 5.0460
1999-09-16 5.0540 0.0220 0.44% 5.0320 5.0300 5.0760
1999-09-15 5.0310 0.0220 0.44% 5.0130 4.9810 5.0470
1999-09-14 5.0110 -0.0230 -0.46% 5.0340 4.9970 5.0550
1999-09-13 5.0340 0.0210 0.42% 5.0090 4.9790 5.0430
1999-09-10 5.0220 -0.0960 -1.88% 5.1180 5.0180 5.1250
1999-09-09 5.1180 -0.0230 -0.45% 5.1410 5.1030 5.1600
1999-09-08 5.1410 -0.0040 -0.08% 5.1450 5.1260 5.1710
1999-09-07 5.1450 0.0040 0.08% 5.1410 5.1090 5.1500
1999-09-06 5.1410 -0.0150 -0.29% 5.1530 5.1370 5.1600
1999-09-03 5.1530 -0.0500 -0.96% 5.2030 5.1440 5.2150
1999-09-02 5.2020 0.0630 1.23% 5.1270 5.1130 5.2160
1999-09-01 5.1390 0.0090 0.18% 5.1220 5.1210 5.1630
1999-08-31 5.1300 0.0620 1.22% 5.0930 5.0810 5.1470
1999-08-30 5.0680 -0.0100 -0.20% 5.0810 5.0590 5.0840
1999-08-27 5.0680 0.0010 0.02% 5.0670 5.0530 5.0840
1999-08-26 5.0670 0.0180 0.36% 5.0530 5.0450 5.0730
1999-08-25 5.0490 -0.0570 -1.12% 5.1060 5.0380 5.1160
1999-08-24 5.1060 0.0200 0.39% 5.0860 5.0410 5.1210
1999-08-23 5.0860 -0.1090 -2.10% 5.1810 5.0740 5.1930
1999-08-20 5.1810 0.0070 0.14% 5.1740 5.1620 5.1920
1999-08-19 5.1740 0.0710 1.39% 5.1030 5.0750 5.1760
1999-08-18 5.1030 0.0120 0.24% 5.0910 5.0870 5.1250
1999-08-17 5.0910 -0.0360 -0.70% 5.1270 5.0820 5.1410
1999-08-16 5.1270 0.0000 0.00% 5.1230 5.1100 5.1410
1999-08-13 5.1230 -0.0510 -0.99% 5.1740 5.1140 5.1860
1999-08-12 5.1740 0.0120 0.23% 5.1620 5.1420 5.1970
1999-08-11 5.1610 -0.0240 -0.46% 5.1850 5.1560 5.2200
1999-08-10 5.1850 -0.0090 -0.17% 5.1940 5.1810 5.2210
1999-08-09 5.1940 -0.0180 -0.35% 5.2170 5.1780 5.2190
1999-08-06 5.2170 -0.0050 -0.10% 5.2220 5.1960 5.2560
1999-08-05 5.2220 -0.0040 -0.08% 5.2260 5.1820 5.2560
1999-08-04 5.2260 0.0430 0.83% 5.1830 5.1630 5.2410
1999-08-03 5.1820 -0.0110 -0.21% 5.1940 5.1590 5.2020
1999-08-02 5.1930 -0.0150 -0.29% 5.2080 5.1650 5.2130
1999-07-30 5.2070 -0.0030 -0.06% 5.2090 5.1860 5.2260
1999-07-29 5.2100 0.0330 0.64% 5.1740 5.1710 5.2210
1999-07-28 5.1770 0.0240 0.47% 5.1490 5.1410 5.1930
1999-07-27 5.1530 0.0020 0.04% 5.1510 5.1400 5.1770
1999-07-26 5.1500 0.0660 1.30% 5.0920 5.0830 5.1830
1999-07-23 5.0820 0.0050 0.10% 5.0740 5.0550 5.0990
1999-07-22 5.0770 0.0000 0.00% 5.0770 5.0590 5.1080
1999-07-21 5.0760 0.0470 0.93% 5.0240 5.0230 5.0960
1999-07-20 5.0290 0.0380 0.76% 4.9910 4.9730 5.0480
1999-07-19 4.9910 0.0640 1.30% 4.9070 4.8870 4.9960
1999-07-16 4.9270 0.0010 0.02% 4.9260 4.9190 4.9430
1999-07-15 4.9260 -0.0030 -0.06% 4.9290 4.9190 4.9560
1999-07-14 4.9290 0.0070 0.14% 4.9220 4.8950 4.9420
1999-07-13 4.9220 0.0170 0.35% 4.9050 4.8890 4.9400
1999-07-12 4.9050 -0.0040 -0.08% 4.9220 4.8810 4.9260
1999-07-09 4.9230 -0.0160 -0.32% 4.9410 4.9090 4.9500
1999-07-08 4.9390 0.0110 0.22% 4.9280 4.9130 4.9460
1999-07-07 4.9270 -0.0350 -0.71% 4.9590 4.9220 4.9670
1999-07-06 4.9620 0.0180 0.36% 4.9460 4.9270 4.9650
1999-07-05 4.9440 -0.0020 -0.04% 4.9510 4.9320 4.9520
1999-07-02 4.9490 -0.0020 -0.04% 4.9520 4.9330 4.9550
1999-07-01 4.9510 -0.0600 -1.20% 5.0110 4.9370 5.0290
1999-06-30 5.0110 0.0070 0.14% 5.0030 4.9830 5.0150
1999-06-29 5.0030 -0.0120 -0.24% 5.0150 4.9970 5.0280
1999-06-28 5.0150 -0.0460 -0.91% 5.0520 5.0080 5.0690
1999-06-25 5.0600 0.0070 0.14% 5.0530 5.0490 5.0870
1999-06-24 5.0530 0.0370 0.74% 5.0180 5.0040 5.0560
1999-06-23 5.0160 -0.0040 -0.08% 5.0200 4.9880 5.0300
1999-06-22 5.0210 -0.0010 -0.02% 5.0240 5.0060 5.0370
1999-06-21 5.0210 -0.0250 -0.50% 5.0450 5.0080 5.0560
1999-06-18 5.0450 0.0170 0.34% 5.0280 5.0040 5.0590
1999-06-17 5.0290 0.0180 0.36% 5.0130 4.9980 5.0330
1999-06-16 5.0110 -0.0560 -1.11% 5.0670 5.0040 5.0720
1999-06-15 5.0670 -0.0050 -0.10% 5.0720 5.0520 5.0780
1999-06-14 5.0720 -0.0430 -0.84% 5.1060 5.0620 5.1090
1999-06-11 5.1150 0.0190 0.37% 5.0960 5.0840 5.1330
1999-06-10 5.0960 0.0010 0.02% 5.0950 5.0790 5.1240
1999-06-09 5.0950 0.0040 0.08% 5.0910 5.0810 5.1090
1999-06-08 5.0910 0.0630 1.25% 5.0340 5.0170 5.1010
1999-06-07 5.0270 -0.0380 -0.75% 5.0590 5.0200 5.0610
1999-06-04 5.0660 0.0270 0.54% 5.0360 5.0170 5.0690
1999-06-03 5.0390 -0.0070 -0.14% 5.0450 5.0270 5.0690
1999-06-02 5.0450 -0.0420 -0.83% 5.0870 5.0340 5.0950
1999-06-01 5.0870 -0.0030 -0.06% 5.0790 5.0710 5.1050
1999-05-31 5.0900 0.0100 0.20% 5.0880 5.0790 5.0980
1999-05-28 5.0750 -0.0060 -0.12% 5.0810 5.0660 5.1120
1999-05-27 5.0810 -0.0040 -0.08% 5.0820 5.0630 5.1050
1999-05-26 5.0840 -0.0840 -1.63% 5.1650 5.0750 5.1720
1999-05-25 5.1680 0.0350 0.68% 5.1330 5.1270 5.1780
1999-05-24 5.1330 0.0160 0.31% 5.1070 5.1010 5.1370
1999-05-21 5.1120 -0.0240 -0.47% 5.1360 5.0960 5.1390
1999-05-20 5.1360 -0.0270 -0.52% 5.1640 5.1300 5.1760
1999-05-19 5.1630 -0.0030 -0.06% 5.1670 5.1370 5.1730
1999-05-18 5.1660 0.0080 0.16% 5.1580 5.1550 5.1790
1999-05-17 5.1570 0.0060 0.12% 5.1540 5.1370 5.1730
1999-05-14 5.1590 0.0020 0.04% 5.1570 5.1380 5.1990
1999-05-13 5.1570 0.0130 0.25% 5.1450 5.1300 5.1630
1999-05-12 5.1440 -0.0210 -0.41% 5.1650 5.1320 5.1820
1999-05-11 5.1650 -0.0350 -0.67% 5.2000 5.1560 5.2070
1999-05-10 5.2000 0.0130 0.25% 5.1740 5.1620 5.2140
1999-05-07 5.1840 -0.0170 -0.33% 5.2010 5.1780 5.2190
1999-05-06 5.2010 0.0140 0.27% 5.1840 5.1800 5.2240
1999-05-05 5.1870 0.0560 1.09% 5.1310 5.1240 5.2030
1999-05-04 5.1300 0.0460 0.90% 5.0850 5.0810 5.1320
1999-05-03 5.0850 0.0010 0.02% 5.0920 5.0750 5.1010
1999-04-30 5.0840 -0.0230 -0.45% 5.1070 5.0770 5.1160
1999-04-29 5.1070 -0.0220 -0.43% 5.1290 5.0920 5.1320
1999-04-28 5.1290 -0.0120 -0.23% 5.1380 5.1140 5.1550
1999-04-27 5.1400 0.0230 0.45% 5.1260 5.1240 5.1480
1999-04-26 5.1170 -0.0150 -0.29% 5.1320 5.1140 5.1410
1999-04-23 5.1320 -0.0190 -0.37% 5.1500 5.1240 5.1690
1999-04-22 5.1490 0.0250 0.49% 5.1230 5.1100 5.1570

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