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

卢布/美元(SUR/USD)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 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-30 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-27 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-26 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-25 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-24 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-23 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-20 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-19 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-18 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-17 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-16 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-13 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-12 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-11 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-10 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-09 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-06 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-05 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-04 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-03 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-12-02 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-11-29 32.3790 -0.0473 -0.15% 32.4560 32.4587 32.2415
2013-11-28 33.1475 -0.0447 -0.13% 33.1808 33.2321 33.0970
2013-11-27 33.1932 0.2587 0.79% 32.9401 33.2095 32.7300
2013-11-26 32.9640 0.0522 0.16% 32.9105 33.0510 32.8355
2013-11-25 32.9084 0.1584 0.48% 32.7340 33.0327 32.7230
2013-11-22 32.7387 -0.2444 -0.74% 32.9821 33.0194 32.6990
2013-11-21 32.9815 0.0893 0.27% 32.8922 33.0695 32.6892
2013-11-20 32.8863 0.1733 0.53% 32.7135 32.9639 32.6677
2013-11-19 32.7112 0.1453 0.45% 32.5714 32.8355 32.5272
2013-11-18 32.5684 -0.0116 -0.04% 32.5678 32.6030 32.4585
2013-11-15 32.5660 -0.0666 -0.20% 32.7470 32.7570 32.5412
2013-11-14 32.6755 -0.0720 -0.22% 32.7425 32.8355 32.6070
2013-11-13 32.7620 -0.1320 -0.40% 32.8610 32.9250 32.7042
2013-11-12 32.8625 0.0317 0.10% 32.8270 32.9445 32.6650
2013-11-11 32.8067 0.1710 0.52% 32.6347 32.8390 32.5842
2013-11-08 32.6495 0.2545 0.79% 32.4365 32.7445 32.3930
2013-11-07 32.3950 0.0221 0.07% 32.3792 32.4645 32.2415
2013-11-06 32.3700 -0.1507 -0.46% 32.5210 32.5509 32.2415
2013-11-05 32.5190 0.1460 0.45% 32.3250 32.5811 32.2415
2013-11-04 32.3730 -0.0533 -0.16% 32.4560 32.4587 32.2415
2013-11-01 32.3500 0.2650 0.83% 32.0733 32.3832 32.0575
2013-10-31 32.0623 0.0701 0.22% 31.9932 32.1205 31.9000
2013-10-29 32.0282 0.1187 0.37% 31.9080 32.0452 31.8547
2013-10-28 31.8537 0.0522 0.16% 31.7949 31.8595 31.7722
2013-10-25 31.7618 0.0718 0.23% 31.6890 31.7835 31.6155
2013-10-24 31.6935 -0.0574 -0.18% 31.7495 31.7651 31.6200
2013-10-23 31.7509 0.0642 0.20% 31.6765 31.7990 31.6455
2013-10-22 31.6867 -0.2690 -0.84% 31.9702 31.9995 31.6417
2013-10-21 31.9557 0.0972 0.31% 31.8667 31.9780 31.8382
2013-10-18 31.8740 0.0140 0.04% 31.8600 31.9347 31.7878
2013-10-17 31.8904 -0.2246 -0.70% 32.0997 32.1533 31.8260
2013-10-16 32.1150 -0.1695 -0.53% 32.2845 32.3052 32.0172
2013-10-15 32.2847 0.0060 0.02% 32.2790 32.5020 32.2047
2013-10-14 32.2813 0.0063 0.02% 32.3007 32.3120 32.2193
2013-10-11 32.2750 0.0615 0.19% 32.2125 32.3170 32.1582
2013-10-10 32.1841 -0.1404 -0.43% 32.3245 32.5125 32.0352
2013-10-09 32.3341 -0.0679 -0.21% 32.4016 32.5500 32.2415
2013-10-08 32.4020 0.1745 0.54% 32.2513 32.4405 32.1710
2013-10-07 32.2295 0.0550 0.17% 32.1740 32.3274 32.1620
2013-10-04 32.1732 0.0167 0.05% 32.1566 32.2415 32.0492
2013-10-03 32.1560 -0.0505 -0.16% 32.2075 32.2415 31.9971
2013-10-02 32.2085 -0.0365 -0.11% 32.1941 32.3295 32.0995
2013-10-01 32.2450 -0.1550 -0.48% 32.3709 32.4253 32.1846
2013-09-30 32.4245 0.1145 0.35% 32.3089 32.5197 32.2415
2013-09-27 32.4056 0.0986 0.31% 32.3070 32.4780 32.0695
2013-09-26 32.2795 0.1597 0.50% 32.1008 32.3480 32.0350
2013-09-25 32.1008 0.2358 0.74% 31.8575 32.1440 31.8570
2013-09-24 31.8650 0.0637 0.20% 31.8085 31.9490 31.7671
2013-09-23 31.8013 0.0263 0.08% 31.7750 31.9690 31.6760
2013-09-06 33.3725 0.0632 0.19% 33.4118 33.4227 33.2312
2013-09-05 33.3093 -0.0109 -0.03% 33.3245 33.3401 33.2960
2013-09-04 33.3202 -0.1798 -0.54% 33.4970 33.5262 33.2895
2013-09-03 33.5000 0.1163 0.35% 33.3729 33.5395 33.3305
2013-09-02 33.3729 0.0322 0.10% 33.3344 33.3945 33.2246
2013-08-30 33.2820 0.0457 0.14% 33.2295 33.3325 33.1850
2013-08-29 33.2363 0.0391 0.12% 33.1758 33.2681 33.1006
2013-08-28 33.1972 0.0322 0.10% 33.1650 33.2685 33.1263
2013-08-27 33.1722 0.1417 0.43% 32.7680 33.2535 32.6790
2013-08-26 33.0305 0.0041 0.01% 33.0299 33.1287 32.9099
2013-08-23 33.0550 -0.0050 -0.02% 33.0458 33.0720 32.9422
2013-08-22 33.0600 -0.1195 -0.36% 33.1795 33.2292 33.0105
2013-08-21 33.1167 0.1836 0.56% 32.9301 33.2100 32.8762
2013-08-20 32.9331 -0.0193 -0.06% 32.9498 33.0195 32.9050
2013-08-19 32.9747 0.0897 0.27% 32.9050 32.9919 32.8804
2013-08-16 32.9088 0.0168 0.05% 32.8925 33.0150 32.7972
2013-08-15 33.0150 -0.0705 -0.21% 33.0950 33.0950 32.8507
2013-08-14 33.0855 0.0181 0.05% 33.0662 33.2010 32.9635
2013-08-13 33.0530 0.0553 0.17% 32.9520 33.1398 32.9520
2013-08-12 32.9977 0.1965 0.60% 32.8522 33.0287 32.8012
2013-08-09 32.8500 0.0126 0.04% 32.8545 32.9084 32.7577
2013-08-08 32.8374 -0.1176 -0.36% 33.0245 33.0250 32.7882
2013-08-07 32.9550 -0.0174 -0.05% 32.9405 33.0922 32.8240
2013-08-06 32.9405 0.0185 0.06% 32.8959 32.9728 32.8339
2013-08-05 32.9220 0.0990 0.30% 32.8563 32.9282 32.8087
2013-08-02 32.8283 -0.2567 -0.78% 33.0825 33.1082 32.7450
2013-08-01 33.0846 0.1701 0.52% 32.9149 33.1287 32.8829
2013-07-31 32.9178 -0.0411 -0.12% 32.9614 33.0657 32.9125
2013-07-30 32.9594 0.1133 0.34% 32.8437 32.9895 32.8028
2013-07-29 32.8441 0.0605 0.18% 32.7787 32.8841 32.6639
2013-07-26 32.7843 0.1525 0.47% 32.6340 32.8595 32.4780
2013-07-25 32.6343 0.1545 0.48% 32.4803 32.7183 32.4261
2013-07-24 32.4786 0.2042 0.63% 32.2869 32.5025 32.2622
2013-07-23 32.2770 -0.0347 -0.11% 32.3100 32.4172 32.2510
2013-07-22 32.3122 -0.0439 -0.14% 32.3721 32.3992 32.2007
2013-07-19 32.3417 -0.1231 -0.38% 32.4632 32.4955 32.2872
2013-07-18 32.4603 0.1407 0.44% 32.3179 32.5094 32.2810
2013-07-17 32.3184 -0.1006 -0.31% 32.4159 32.4990 32.2747
2013-07-16 32.4165 -0.1657 -0.51% 32.5826 32.5956 32.3882
2013-07-15 32.5718 -0.0639 -0.20% 32.6351 32.7131 32.5162
2013-07-12 32.6349 0.1155 0.36% 32.5197 32.7835 32.4520
2013-07-11 32.5194 -0.3223 -0.98% 32.8245 32.9095 32.4747
2013-07-10 32.8565 -0.1445 -0.44% 33.0004 33.0400 32.8320
2013-07-09 32.9981 -0.2103 -0.63% 33.1973 33.2100 32.9215
2013-07-08 33.1986 -0.0011 -0.00% 33.1931 33.3730 33.1340
2013-07-05 33.3489 0.1358 0.41% 33.2111 33.3595 33.1380
2013-07-04 33.2111 0.0451 0.14% 33.1670 33.2730 33.1235
2013-07-03 33.1660 -0.0151 -0.05% 33.1794 33.3030 33.0850
2013-07-02 33.1811 0.1655 0.50% 32.9887 33.1933 32.9065
2013-07-01 33.0203 0.1884 0.57% 32.8295 33.0203 32.7050
2013-06-28 32.8590 0.0471 0.14% 32.8109 32.9267 32.6020
2013-06-27 32.8114 -0.1489 -0.45% 32.9603 32.9719 32.6969
2013-06-26 32.9614 0.1464 0.45% 32.8167 33.0222 32.7320
2013-06-25 32.8150 0.0577 0.18% 32.7594 32.9415 32.6197
2013-06-24 32.7573 -0.0122 -0.04% 32.7710 32.9997 32.6830
2013-06-21 32.7502 -0.3001 -0.91% 33.0518 33.0519 32.6160
2013-06-20 33.0503 0.5513 1.70% 32.4956 33.0850 32.3713
2013-06-19 32.4990 0.4923 1.54% 32.0067 32.5004 31.9750
2013-06-18 32.0091 0.2289 0.72% 31.7800 32.0902 31.7492
2013-06-17 31.7525 0.0315 0.10% 31.7234 31.8248 31.4915
2013-06-14 31.7249 -0.2342 -0.73% 31.9544 32.0020 31.6095
2013-06-13 31.9729 -0.2399 -0.74% 32.2177 32.3930 31.9250
2013-06-12 32.2140 -0.1750 -0.54% 32.3890 32.5650 32.1220
2013-06-11 32.3883 0.0841 0.26% 32.3023 32.5130 32.2664
2013-06-10 32.3162 0.1151 0.36% 32.2075 32.3715 32.1076
2013-06-07 32.1632 0.0364 0.11% 32.1242 32.4017 32.0490
2013-06-06 32.1232 -0.0613 -0.19% 32.1845 32.3712 32.0085
2013-06-05 32.1860 0.2372 0.74% 31.9476 32.2150 31.7737
2013-06-04 31.9494 0.1277 0.40% 31.8025 32.0102 31.7810
2013-06-03 31.8217 -0.0922 -0.29% 31.9175 32.1240 31.7662
2013-05-31 31.9375 0.2164 0.68% 31.7236 32.0125 31.6575
2013-05-30 31.7224 0.1003 0.32% 31.6207 31.7955 31.5450
2013-05-29 31.6200 0.0861 0.27% 31.4867 31.6717 31.4302
2013-05-28 31.5339 0.1914 0.61% 31.4050 31.5495 31.3400
2013-05-27 31.3425 0.0025 0.01% 31.3100 31.3842 31.2587
2013-05-24 31.3400 -0.1365 -0.43% 31.4765 31.4799 31.2475
2013-05-23 31.4767 0.0752 0.24% 31.3994 31.5162 31.3157
2013-05-22 31.4010 0.1830 0.59% 31.2250 31.4428 31.0427
2013-05-21 31.2180 -0.0195 -0.06% 31.2372 31.3064 31.1479
2013-05-20 31.2375 -0.2105 -0.67% 31.4471 31.4700 31.2110
2013-05-17 31.4165 -0.0035 -0.01% 31.4220 31.4709 31.3245
2013-05-16 31.4070 -0.0730 -0.23% 31.4807 31.4875 31.2472
2013-05-15 31.4707 0.0962 0.31% 31.3770 31.5369 31.3380
2013-05-14 31.3784 0.0384 0.12% 31.3400 31.3995 31.2095
2013-05-13 31.3425 -0.0084 -0.03% 31.3531 31.4605 31.2755
2013-05-10 31.4037 0.2419 0.78% 31.1463 31.4783 31.1143
2013-05-09 31.1162 0.0167 0.05% 31.1183 31.2595 31.0647
2013-05-08 31.0995 0.0116 0.04% 31.0970 31.1767 31.0495
2013-05-07 31.0866 0.0571 0.18% 31.0274 31.1332 30.9560
2013-05-06 31.0270 -0.0331 -0.11% 31.0754 31.1295 30.9942
2013-05-03 31.0535 -0.0965 -0.31% 31.1520 31.2587 30.9525
2013-05-02 31.1495 -0.1980 -0.63% 31.3466 31.3895 31.1380
2013-05-01 31.3311 0.2161 0.69% 31.1170 31.3665 31.0245
2013-04-30 31.1157 0.1863 0.60% 30.9279 31.1370 30.9199
2013-04-29 30.9294 -0.3498 -1.12% 31.2833 31.3233 30.8896
2013-04-26 31.2713 0.1171 0.38% 31.1542 31.3410 31.0987
2013-04-25 31.1739 -0.2886 -0.92% 31.4630 31.4645 31.0735
2013-04-24 31.4677 -0.1598 -0.51% 31.6279 31.6415 31.4215
2013-04-23 31.6289 0.0614 0.19% 31.5620 31.7950 31.5536
2013-04-22 31.5667 -0.1446 -0.46% 31.7099 31.7308 31.5130
2013-04-19 31.6516 0.0857 0.27% 31.5659 31.8150 31.3770
2013-04-18 31.5659 -0.3041 -0.95% 31.8695 31.9070 31.5125
2013-04-17 31.8695 0.5809 1.86% 31.2837 31.9005 31.1750
2013-04-16 31.2845 -0.2572 -0.82% 31.5432 31.5645 31.2110
2013-04-15 31.5498 0.4888 1.57% 31.0617 31.6160 31.0547
2013-04-12 31.0606 0.1881 0.61% 30.8754 31.1195 30.8116
2013-04-11 30.8750 -0.0016 -0.01% 30.8796 30.9500 30.7480
2013-04-10 30.8897 -0.1285 -0.41% 31.0196 31.0815 30.7920
2013-04-09 31.0182 -0.1918 -0.61% 31.2174 31.2692 30.9925
2013-04-08 31.2150 -0.2836 -0.90% 31.4995 31.6520 31.1965
2013-04-05 31.5096 -0.0899 -0.28% 31.6000 31.7025 31.4985
2013-04-04 31.5970 -0.0465 -0.15% 31.6445 31.7610 31.5447
2013-04-03 31.6469 0.3521 1.13% 31.2969 31.6795 31.2881
2013-04-02 31.3088 0.2118 0.68% 31.0970 31.3288 30.9925
2013-04-01 31.0945 0.0030 0.01% 31.0720 31.1430 30.9925
2013-03-29 31.0915 0.0753 0.24% 31.0167 31.1338 30.9925
2013-03-28 31.0191 -0.0131 -0.04% 31.0331 31.1099 30.9715
2013-03-27 31.0345 0.1600 0.52% 30.8813 31.0720 30.8420
2013-03-26 30.8816 -0.0565 -0.18% 30.9429 30.9541 30.8365
2013-03-25 30.9381 0.0982 0.32% 30.8509 30.9506 30.6840
2013-03-22 30.8130 -0.1315 -0.42% 30.9445 30.9950 30.7972
2013-03-21 30.9420 0.0875 0.28% 30.8520 30.9570 30.8400
2013-03-20 30.8545 -0.1500 -0.48% 31.0070 31.0120 30.8035
2013-03-19 30.9945 0.2025 0.66% 30.7945 31.0395 30.7475
2013-03-18 30.7954 0.1182 0.39% 30.6205 30.8990 30.5918
2013-03-15 30.6270 -0.0870 -0.28% 30.7149 30.7598 30.5985
2013-03-14 30.7253 -0.0692 -0.22% 30.7942 30.8200 30.6796
2013-03-13 30.7993 0.1108 0.36% 30.6883 30.8200 30.6457
2013-03-12 30.6943 0.0123 0.04% 30.6825 30.7680 30.6235
2013-03-11 30.6896 -0.0883 -0.29% 30.7780 30.7976 30.6725
2013-03-08 30.7857 0.0787 0.26% 30.7020 30.8151 30.6212
2013-03-07 30.6993 -0.0436 -0.14% 30.7423 30.8120 30.6359
2013-03-06 30.7429 0.1284 0.42% 30.6045 30.7797 30.5645
2013-03-05 30.6121 -0.1449 -0.47% 30.7595 30.7870 30.5717
2013-03-04 30.7413 0.0517 0.17% 30.7281 30.8120 30.6286
2013-03-01 30.6630 0.0235 0.08% 30.6490 30.7632 30.5600
2013-02-28 30.6470 1.1010 3.73% 29.5390 30.6510 29.5210
2013-02-27 29.5420 -1.0600 -3.46% 30.5895 30.6810 29.5345
2013-02-26 30.5795 0.1405 0.46% 30.4340 30.6870 30.4200
2013-02-25 30.4390 0.0490 0.16% 30.4520 30.6750 30.2255
2013-02-22 30.3820 -0.0870 -0.29% 30.4670 30.4730 30.3255
2013-02-21 30.4680 0.2210 0.73% 30.2195 30.4940 30.1640
2013-02-20 30.2470 0.1675 0.56% 30.0795 30.2620 30.0130
2013-02-19 30.0810 -0.0360 -0.12% 30.0995 30.1420 30.0470
2013-02-18 30.1260 0.0160 0.05% 30.1210 30.1470 30.0300
2013-02-15 30.1029 -0.0091 -0.03% 30.1080 30.1680 30.0590
2013-02-14 30.1120 0.0625 0.21% 30.0370 30.1690 30.0220
2013-02-13 30.0600 0.0355 0.12% 30.0330 30.0850 29.9940
2013-02-12 30.0340 -0.1158 -0.38% 30.1670 30.1880 29.8825
2013-02-11 30.1600 -0.0070 -0.02% 30.1720 30.2045 30.0850
2013-02-08 30.1680 -0.0600 -0.20% 30.2310 30.2570 30.0700
2013-02-07 30.2280 0.1624 0.54% 30.0650 30.2545 29.9770
2013-02-06 30.0701 0.0381 0.13% 29.9670 30.0990 29.8660
2013-02-05 29.9680 -0.0990 -0.33% 30.0645 30.1460 29.9245
2013-02-04 30.0620 0.2060 0.69% 29.8550 30.0970 29.8520
2013-02-01 29.8620 -0.1640 -0.55% 30.0195 30.0510 29.8210
2013-01-31 30.0260 -0.0070 -0.02% 30.0420 30.1000 29.9520
2013-01-30 30.0430 0.0030 0.01% 30.0500 30.0730 29.9625
2013-01-29 30.0390 -0.1490 -0.49% 30.1890 30.1940 30.0192
2013-01-28 30.1850 0.1420 0.47% 30.0400 30.2000 29.9770
2013-01-25 30.0211 -0.0509 -0.17% 30.0560 30.0950 29.9595
2013-01-24 30.0720 -0.0825 -0.27% 30.1445 30.2030 30.0205
2013-01-23 30.1545 -0.0875 -0.29% 30.2430 30.2540 30.1387
2013-01-22 30.2410 -0.0210 -0.07% 30.2640 30.2790 30.1557
2013-01-21 30.2740 -0.0020 -0.01% 30.2660 30.3330 30.2130
2013-01-18 30.2569 0.0943 0.31% 30.1630 30.3070 30.1312
2013-01-17 30.1630 -0.1678 -0.55% 30.3303 30.3876 30.1545
2013-01-16 30.3345 0.0235 0.08% 30.3110 30.4360 30.2540
2013-01-15 30.3020 0.0570 0.19% 30.2460 30.3535 30.1210
2013-01-14 30.2450 -0.0820 -0.27% 30.3350 30.3370 30.1625
2013-01-11 30.3350 0.1959 0.65% 30.1385 30.3800 30.1304
2013-01-10 30.1428 -0.1982 -0.65% 30.3140 30.4400 30.1362
2013-01-09 30.3405 0.0505 0.17% 30.2975 30.5087 30.2830
2013-01-08 30.2959 -0.0391 -0.13% 30.3380 30.3920 30.1957
2013-01-07 30.3355 0.0145 0.05% 30.3270 30.6020 30.2525
2013-01-04 30.3240 0.0910 0.30% 30.2390 30.5795 30.1950
2013-01-03 30.2330 0.0687 0.23% 30.1646 30.3870 30.1295
2013-01-02 30.1750 30.1750 0.00% 30.1584 30.1800 30.1157
2013-01-01 30.5890 30.5890 0.00% 30.5670 30.5900 30.5650

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