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
2002-11-07 5.3770 0.0250 0.47% 5.3520 5.3230 5.3830
2002-11-06 5.3520 0.0230 0.43% 5.3280 5.2980 5.3540
2002-11-05 5.3290 0.0130 0.24% 5.3160 5.3130 5.3660
2002-11-04 5.3160 -0.0030 -0.06% 5.3130 5.2930 5.3240
2002-11-01 5.3190 0.0450 0.85% 5.2750 5.2740 5.3360
2002-10-31 5.2740 0.0310 0.59% 5.2440 5.2370 5.2880
2002-10-30 5.2420 -0.0050 -0.10% 5.2480 5.2270 5.2490
2002-10-29 5.2470 0.0070 0.13% 5.2380 5.2200 5.2580
2002-10-28 5.2400 0.0450 0.87% 5.1910 5.1690 5.2480
2002-10-25 5.1950 0.0000 0.00% 5.1940 5.1880 5.2130
2002-10-24 5.1950 0.0070 0.13% 5.1890 5.1660 5.1960
2002-10-23 5.1880 -0.0130 -0.25% 5.2000 5.1820 5.2100
2002-10-22 5.2010 0.0340 0.66% 5.1680 5.1560 5.2100
2002-10-21 5.1670 0.0110 0.21% 5.1600 5.1400 5.1810
2002-10-18 5.1580 -0.0040 -0.08% 5.1620 5.1500 5.1760
2002-10-17 5.1620 -0.0610 -1.17% 5.2210 5.1520 5.2260
2002-10-16 5.2220 0.0090 0.17% 5.2130 5.2000 5.2300
2002-10-15 5.2130 -0.0510 -0.97% 5.2660 5.2040 5.2770
2002-10-14 5.2640 -0.0020 -0.04% 5.2670 5.2570 5.2790
2002-10-13 5.2660 0.0040 0.08% 5.2550 5.2400 5.2670
2002-10-11 5.2620 0.0060 0.11% 5.2550 5.2400 5.2670
2002-10-10 5.2560 -0.0200 -0.38% 5.2740 5.2490 5.2920
2002-10-09 5.2760 0.0780 1.50% 5.1980 5.1970 5.2810
2002-10-08 5.1980 -0.0410 -0.78% 5.2380 5.1920 5.2540
2002-10-07 5.2390 0.0140 0.27% 5.2280 5.2180 5.2450
2002-10-06 5.2250 -0.0030 -0.06% 5.2280 5.2250 5.2280
2002-10-04 5.2280 -0.0450 -0.85% 5.2710 5.2170 5.2840
2002-10-03 5.2730 0.0090 0.17% 5.2650 5.2620 5.2980
2002-10-02 5.2640 0.0050 0.10% 5.2600 5.2300 5.2740
2002-10-01 5.2590 -0.0250 -0.47% 5.2850 5.2580 5.2990
2002-09-30 5.2840 0.0700 1.34% 5.2160 5.2160 5.3090
2002-09-29 5.2140 0.0000 0.00% 5.2160 5.2140 5.2160
2002-09-27 5.2140 0.0150 0.29% 5.2000 5.1840 5.2200
2002-09-26 5.1990 -0.0030 -0.06% 5.2020 5.1750 5.2300
2002-09-25 5.2020 -0.0260 -0.50% 5.2290 5.1920 5.2510
2002-09-24 5.2280 0.0160 0.31% 5.2110 5.1940 5.2460
2002-09-23 5.2120 -0.0100 -0.19% 5.2210 5.1920 5.2560
2002-09-20 5.2220 -0.0280 -0.53% 5.2530 5.2060 5.2720
2002-09-19 5.2500 0.0630 1.21% 5.1870 5.1830 5.2600
2002-09-18 5.1870 0.0380 0.74% 5.1510 5.1420 5.2110
2002-09-17 5.1490 -0.0090 -0.17% 5.1560 5.0950 5.1610
2002-09-16 5.1570 -0.0120 -0.23% 5.1610 5.1350 5.1710
2002-09-13 5.1700 -0.0410 -0.79% 5.2080 5.1570 5.2400
2002-09-12 5.2110 0.0230 0.44% 5.1870 5.1820 5.2130
2002-09-11 5.1880 -0.0240 -0.46% 5.2110 5.1670 5.2200
2002-09-10 5.2120 -0.0240 -0.46% 5.2360 5.1900 5.2630
2002-09-09 5.2360 -0.0150 -0.29% 5.2540 5.2260 5.2620
2002-09-06 5.2510 -0.0540 -1.02% 5.3050 5.2480 5.3230
2002-09-05 5.3050 0.0260 0.49% 5.2800 5.2770 5.3420
2002-09-04 5.2790 -0.0180 -0.34% 5.2990 5.2770 5.3200
2002-09-03 5.2970 0.0770 1.48% 5.2200 5.2100 5.3020
2002-09-02 5.2200 0.0120 0.23% 5.2090 5.1900 5.2280
2002-08-30 5.2080 -0.0080 -0.15% 5.2170 5.1910 5.2380
2002-08-29 5.2160 0.0150 0.29% 5.2000 5.1830 5.2490
2002-08-28 5.2010 -0.0250 -0.48% 5.2280 5.1940 5.2330
2002-08-27 5.2260 0.0710 1.38% 5.1550 5.1430 5.2370
2002-08-26 5.1550 0.0040 0.08% 5.1560 5.1310 5.1630
2002-08-23 5.1510 0.0120 0.23% 5.1390 5.1180 5.1610
2002-08-22 5.1390 -0.0660 -1.27% 5.2060 5.1250 5.2160
2002-08-21 5.2050 0.0050 0.10% 5.2010 5.1780 5.2320
2002-08-20 5.2000 0.0090 0.17% 5.1910 5.1690 5.2180
2002-08-19 5.1910 -0.0430 -0.82% 5.2400 5.1820 5.2510
2002-08-16 5.2340 -0.0110 -0.21% 5.2440 5.2160 5.2540
2002-08-15 5.2450 0.0030 0.06% 5.2420 5.1950 5.2540
2002-08-14 5.2420 0.0070 0.13% 5.2350 5.2270 5.2890
2002-08-13 5.2350 0.0140 0.27% 5.2200 5.1980 5.2470
2002-08-12 5.2210 0.0330 0.64% 5.1890 5.1830 5.2290
2002-08-09 5.1880 0.0360 0.70% 5.1500 5.1480 5.2070
2002-08-08 5.1520 -0.0610 -1.17% 5.2130 5.1430 5.2290
2002-08-07 5.2130 0.0470 0.91% 5.1660 5.1590 5.2240
2002-08-06 5.1660 -0.0980 -1.86% 5.2630 5.1500 5.2720
2002-08-05 5.2640 -0.0410 -0.77% 5.3100 5.2590 5.3100
2002-08-02 5.3050 0.0090 0.17% 5.2950 5.2850 5.3350
2002-08-01 5.2960 0.0520 0.99% 5.2450 5.2280 5.3150
2002-07-31 5.2440 -0.0210 -0.40% 5.2650 5.2310 5.2800
2002-07-30 5.2650 0.0150 0.29% 5.2490 5.2300 5.2970
2002-07-29 5.2500 -0.0720 -1.35% 5.2900 5.2330 5.2950
2002-07-26 5.3220 -0.0790 -1.46% 5.4030 5.3030 5.4310
2002-07-25 5.4010 0.0320 0.60% 5.3690 5.3350 5.4110
2002-07-24 5.3690 0.0780 1.47% 5.2890 5.2880 5.3850
2002-07-23 5.2910 -0.1020 -1.89% 5.3950 5.2780 5.4120
2002-07-22 5.3930 -0.0180 -0.33% 5.4140 5.3800 5.4340
2002-07-19 5.4110 0.0330 0.61% 5.3780 5.3730 5.4350
2002-07-17 5.3720 0.0140 0.26% 5.3590 5.3440 5.4030
2002-07-16 5.3580 0.0070 0.13% 5.3500 5.3280 5.3980
2002-07-15 5.3510 0.0920 1.75% 5.2590 5.2590 5.3660
2002-07-12 5.2590 -0.0130 -0.25% 5.2710 5.2390 5.2790
2002-07-11 5.2720 0.0300 0.57% 5.2420 5.2280 5.2820
2002-07-10 5.2420 -0.0230 -0.44% 5.2650 5.2240 5.2770
2002-07-09 5.2650 0.0220 0.42% 5.2430 5.2360 5.2740
2002-07-08 5.2430 0.0670 1.29% 5.1780 5.1780 5.2490
2002-07-05 5.1760 -0.0310 -0.60% 5.2060 5.1680 5.2360
2002-07-04 5.2060 -0.0150 -0.29% 5.2220 5.1900 5.2280
2002-07-03 5.2220 -0.0130 -0.25% 5.2360 5.2090 5.2520
2002-07-02 5.2350 -0.0080 -0.15% 5.2430 5.2080 5.2690
2002-07-01 5.2430 -0.0200 -0.38% 5.2670 5.2330 5.2890
2002-06-28 5.2630 0.0260 0.50% 5.2360 5.2200 5.2940
2002-06-27 5.2370 -0.0020 -0.04% 5.2400 5.2000 5.2490
2002-06-26 5.2390 0.0440 0.85% 5.1940 5.1890 5.2850
2002-06-25 5.1950 0.0030 0.06% 5.1600 5.1360 5.2020
2002-06-24 5.1920 0.0330 0.64% 5.1660 5.1460 5.2090
2002-06-21 5.1590 0.0490 0.96% 5.1100 5.1080 5.1710
2002-06-20 5.1100 0.0390 0.77% 5.0750 5.0670 5.1240
2002-06-19 5.0710 0.0430 0.86% 5.0290 5.0250 5.0740
2002-06-18 5.0280 0.0390 0.78% 4.9890 4.9860 5.0370
2002-06-17 4.9890 -0.0110 -0.22% 4.9990 4.9730 5.0060
2002-06-14 5.0000 0.0200 0.40% 4.9800 4.9770 5.0310
2002-06-13 4.9800 -0.0060 -0.12% 4.9870 4.9630 5.0070
2002-06-12 4.9860 -0.0250 -0.50% 5.0120 4.9810 5.0220
2002-06-11 5.0110 0.0110 0.22% 5.0000 4.9690 5.0160
2002-06-10 5.0000 -0.0120 -0.24% 5.0080 4.9820 5.0260
2002-06-07 5.0120 0.0050 0.10% 5.0050 5.0010 5.0360
2002-06-06 5.0070 0.0250 0.50% 4.9830 4.9560 5.0150
2002-06-05 4.9820 -0.0120 -0.24% 4.9950 4.9560 5.0000
2002-06-04 4.9940 0.0110 0.22% 4.9840 4.9820 5.0230
2002-06-03 4.9830 0.0140 0.28% 4.9680 4.9450 4.9960
2002-05-31 4.9690 -0.0330 -0.66% 5.0020 4.9440 5.0130
2002-05-30 5.0020 0.0210 0.42% 4.9780 4.9680 5.0170
2002-05-29 4.9810 0.0220 0.44% 4.9600 4.9440 4.9850
2002-05-28 4.9590 0.0340 0.69% 4.9250 4.9190 4.9680
2002-05-27 4.9250 -0.0030 -0.06% 4.9270 4.9100 4.9390
2002-05-24 4.9280 -0.0160 -0.32% 4.9450 4.9050 4.9450
2002-05-23 4.9440 -0.0280 -0.56% 4.9730 4.9230 4.9780
2002-05-22 4.9720 0.0250 0.51% 4.9460 4.9360 4.9850
2002-05-21 4.9460 -0.0050 -0.10% 4.9510 4.9170 4.9560
2002-05-20 4.9520 0.0120 0.24% 4.9350 4.9240 4.9570
2002-05-17 4.9400 0.0570 1.17% 4.8830 4.8770 4.9450
2002-05-16 4.8830 -0.0040 -0.08% 4.8870 4.8680 4.8970
2002-05-15 4.8860 0.0570 1.18% 4.8290 4.8150 4.8900
2002-05-14 4.8290 -0.0610 -1.25% 4.8890 4.8240 4.8930
2002-05-13 4.8890 -0.0120 -0.24% 4.8990 4.8770 4.9170
2002-05-10 4.9020 0.0230 0.47% 4.8800 4.8740 4.9080
2002-05-09 4.8790 0.0270 0.56% 4.8520 4.8430 4.8920
2002-05-08 4.8510 -0.0560 -1.14% 4.9080 4.8420 4.9120
2002-05-07 4.9070 -0.0030 -0.06% 4.9080 4.8730 4.9310
2002-05-06 4.9100 -0.0030 -0.06% 4.9180 4.8920 4.9180
2002-05-03 4.9120 0.0660 1.36% 4.8460 4.8360 4.9180
2002-05-02 4.8470 -0.0200 -0.41% 4.8660 4.8310 4.8810
2002-05-01 4.8660 0.0340 0.70% 4.8300 4.8140 4.8870
2002-04-30 4.8320 0.0150 0.31% 4.8180 4.8000 4.8320
2002-04-29 4.8170 0.0120 0.25% 4.8050 4.7870 4.8250
2002-04-26 4.8050 0.0190 0.40% 4.7860 4.7680 4.8080
2002-04-25 4.7860 0.0380 0.80% 4.7470 4.7430 4.7910
2002-04-24 4.7480 0.0220 0.47% 4.7250 4.7200 4.7540
2002-04-23 4.7260 0.0010 0.02% 4.7260 4.7060 4.7340
2002-04-22 4.7250 -0.0180 -0.38% 4.7440 4.7120 4.7440
2002-04-19 4.7430 0.0080 0.17% 4.7340 4.7190 4.7480
2002-04-18 4.7350 0.0130 0.28% 4.7190 4.7160 4.7400
2002-04-17 4.7220 0.0360 0.77% 4.6860 4.6840 4.7230
2002-04-16 4.6860 0.0070 0.15% 4.6800 4.6650 4.6930
2002-04-15 4.6790 -0.0010 -0.02% 4.6820 4.6710 4.6940
2002-04-12 4.6800 -0.0210 -0.45% 4.7000 4.6670 4.7040
2002-04-11 4.7010 0.0230 0.49% 4.6790 4.6700 4.7100
2002-04-10 4.6780 -0.0050 -0.11% 4.6840 4.6660 4.6930
2002-04-09 4.6830 0.0260 0.56% 4.6560 4.6440 4.6870
2002-04-08 4.6570 -0.0300 -0.64% 4.6800 4.6520 4.6870
2002-04-05 4.6870 0.0020 0.04% 4.6840 4.6680 4.6980
2002-04-04 4.6850 -0.0180 -0.38% 4.7030 4.6770 4.7240
2002-04-03 4.7030 0.0150 0.32% 4.6880 4.6830 4.7080
2002-04-02 4.6880 -0.0080 -0.17% 4.6960 4.6770 4.7000
2002-04-01 4.6960 0.0580 1.25% 4.6400 4.6370 4.7050
2002-03-29 4.6380 0.0060 0.13% 4.6320 4.6280 4.6480
2002-03-28 4.6320 -0.0160 -0.34% 4.6490 4.6260 4.6540
2002-03-27 4.6480 -0.0280 -0.60% 4.6750 4.6430 4.6790
2002-03-26 4.6760 -0.0050 -0.11% 4.6820 4.6580 4.6960
2002-03-25 4.6810 0.0010 0.02% 4.6800 4.6730 4.6920
2002-03-22 4.6800 -0.0260 -0.55% 4.7070 4.6690 4.7120
2002-03-21 4.7050 -0.0080 -0.17% 4.7130 4.6920 4.7210
2002-03-20 4.7140 0.0110 0.23% 4.7040 4.6770 4.7180
2002-03-19 4.7030 0.0020 0.04% 4.7020 4.6830 4.7080
2002-03-18 4.7010 -0.0060 -0.13% 4.7050 4.6810 4.7080
2002-03-15 4.7070 -0.0070 -0.15% 4.7140 4.7000 4.7320
2002-03-14 4.7140 0.0540 1.16% 4.6590 4.6520 4.7220
2002-03-13 4.6600 0.0050 0.11% 4.6510 4.6340 4.6690
2002-03-12 4.6550 0.0090 0.19% 4.6460 4.6280 4.6560
2002-03-11 4.6460 0.0250 0.54% 4.6270 4.6210 4.6540
2002-03-08 4.6210 -0.0590 -1.26% 4.6810 4.6130 4.6820
2002-03-07 4.6800 0.0440 0.95% 4.6370 4.6320 4.6850
2002-03-06 4.6360 0.0340 0.74% 4.6030 4.5930 4.6440
2002-03-05 4.6020 0.0110 0.24% 4.5900 4.5730 4.6060
2002-03-04 4.5910 0.0210 0.46% 4.5690 4.5540 4.6000
2002-03-01 4.5700 -0.0260 -0.57% 4.5960 4.5630 4.6030
2002-02-28 4.5960 0.0210 0.46% 4.5750 4.5610 4.6010
2002-02-27 4.5740 0.0080 0.18% 4.5650 4.5590 4.5800
2002-02-26 4.5660 -0.0270 -0.59% 4.5930 4.5530 4.6100
2002-02-25 4.5940 -0.0240 -0.52% 4.6180 4.5890 4.6240
2002-02-22 4.6180 0.0410 0.90% 4.5790 4.5770 4.6290
2002-02-21 4.5770 -0.0120 -0.26% 4.5880 4.5740 4.6010
2002-02-20 4.5890 -0.0320 -0.69% 4.6210 4.5870 4.6350
2002-02-19 4.6210 0.0340 0.74% 4.5870 4.5660 4.6340
2002-02-18 4.5860 -0.0060 -0.13% 4.5940 4.5820 4.6010
2002-02-15 4.5930 -0.0020 -0.04% 4.5940 4.5770 4.6060
2002-02-14 4.5950 0.0060 0.13% 4.5870 4.5640 4.6010
2002-02-13 4.5890 -0.0340 -0.74% 4.6240 4.5850 4.6330
2002-02-12 4.6230 -0.0070 -0.15% 4.6280 4.6190 4.6510
2002-02-11 4.6300 0.0120 0.26% 4.6150 4.5990 4.6500
2002-02-08 4.6180 0.0020 0.04% 4.6160 4.6050 4.6400
2002-02-07 4.6160 0.0120 0.26% 4.6050 4.5820 4.6220
2002-02-06 4.6040 0.0120 0.26% 4.5930 4.5770 4.6210
2002-02-05 4.5920 -0.0020 -0.04% 4.5940 4.5790 4.6210
2002-02-04 4.5940 0.0480 1.06% 4.5500 4.5410 4.6020
2002-02-01 4.5460 0.0130 0.29% 4.5340 4.5270 4.5630
2002-01-31 4.5330 -0.0330 -0.72% 4.5650 4.5290 4.5750
2002-01-30 4.5660 -0.0160 -0.35% 4.5830 4.5590 4.6030
2002-01-29 4.5830 0.0150 0.33% 4.5680 4.5540 4.5930
2002-01-28 4.5680 -0.0100 -0.22% 4.5780 4.5390 4.5860
2002-01-25 4.5780 -0.0730 -1.57% 4.6530 4.5660 4.6660
2002-01-24 4.6510 -0.0120 -0.26% 4.6640 4.6480 4.6770
2002-01-23 4.6630 -0.0320 -0.68% 4.6950 4.6580 4.7060
2002-01-22 4.6940 -0.0020 -0.04% 4.6950 4.6800 4.7010
2002-01-21 4.6960 0.0000 0.00% 4.6960 4.6890 4.7040
2002-01-18 4.6960 0.0140 0.30% 4.6810 4.6640 4.7020
2002-01-17 4.6820 -0.0090 -0.19% 4.6910 4.6710 4.7160
2002-01-16 4.6910 0.0210 0.45% 4.6710 4.6610 4.7000
2002-01-15 4.6700 -0.0400 -0.85% 4.7110 4.6690 4.7150
2002-01-14 4.7100 0.0000 0.00% 4.7170 4.7000 4.7250
2002-01-11 4.7100 0.0150 0.32% 4.6950 4.6880 4.7140
2002-01-10 4.6950 0.0030 0.06% 4.6920 4.6800 4.7200
2002-01-09 4.6920 -0.0200 -0.42% 4.7120 4.6860 4.7250
2002-01-08 4.7120 -0.0150 -0.32% 4.7260 4.7040 4.7350
2002-01-07 4.7270 0.0030 0.06% 4.7200 4.7040 4.7490
2002-01-04 4.7240 -0.0060 -0.13% 4.7300 4.7150 4.7500
2002-01-03 4.7290 -0.0200 -0.42% 4.7500 4.7190 4.7560
2002-01-02 4.7490 0.0000 0.00% 4.6920 4.6830 4.7690
2002-01-01 4.7490 0.0430 0.91% 4.6920 4.6830 4.7690

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