新闻源 财富源

2024年05月08日 星期三

美元指数(USD)每日行情

历史行情: 每日行情 | 每周行情 | 每月行情

日期 收盘价 涨跌额 涨跌幅 开盘价 最高价 最低价
2010-12-31 79.0000 -0.4400 -0.55% 79.4400 79.5000 78.7600
2010-12-30 79.4400 -0.3100 -0.39% 79.7400 79.7500 79.4300
2010-12-29 79.7500 -0.7500 -0.93% 80.4900 80.5000 79.6900
2010-12-28 80.5000 0.3700 0.46% 80.1300 80.5000 79.5800
2010-12-27 80.1300 -0.3300 -0.41% 80.6100 80.6100 80.1200
2010-12-24 80.4600 0.0200 0.02% 80.4400 80.5500 80.0000
2010-12-23 80.4400 -0.1300 -0.16% 80.5700 80.7800 80.3300
2010-12-22 80.5700 -0.1500 -0.19% 80.7000 80.7700 80.2800
2010-12-21 80.7200 0.1100 0.14% 80.6100 80.8100 80.2400
2010-12-20 80.6100 0.2100 0.26% 80.4100 80.6800 80.3100
2010-12-17 80.4000 0.3700 0.46% 80.0400 80.6000 79.5500
2010-12-16 80.0300 -0.1300 -0.16% 80.1700 80.3600 79.9800
2010-12-15 80.1600 0.6600 0.83% 79.5100 80.2700 79.4500
2010-12-14 79.5000 0.1900 0.24% 79.3200 79.5200 78.8500
2010-12-13 79.3100 -0.7600 -0.95% 80.1700 80.3000 79.1000
2010-12-10 80.0700 0.0200 0.02% 80.0400 80.2600 79.8100
2010-12-09 80.0500 0.0100 0.01% 80.0300 80.3600 79.6800
2010-12-08 80.0400 0.7400 0.93% 79.9600 80.3900 79.8800
2010-12-07 79.3000 -0.4000 -0.50% 79.7100 79.7300 79.2200
2010-12-06 79.7000 0.3500 0.44% 79.1700 79.9400 79.1700
2010-12-03 79.3500 -0.8600 -1.07% 80.2200 80.3000 79.2500
2010-12-02 80.2100 -0.5400 -0.67% 80.7400 80.9200 80.0600
2010-12-01 80.7500 -0.5200 -0.64% 81.2400 81.3500 80.5800
2010-11-30 81.2700 0.3900 0.48% 80.9100 81.4300 80.6600
2010-11-29 80.8800 0.5100 0.63% 80.4800 81.1200 80.0500
2010-11-26 80.3700 0.6100 0.76% 79.7500 80.4900 79.7100
2010-11-25 79.7600 0.1400 0.18% 79.6400 79.9500 79.5900
2010-11-24 79.6200 0.0100 0.01% 79.6000 79.9700 79.0000
2010-11-23 79.6100 0.8800 1.12% 78.7800 79.7200 78.6700
2010-11-22 78.7300 0.2200 0.28% 78.1900 78.8600 78.0000
2010-11-19 78.5100 0.0100 0.01% 78.5100 78.7000 78.1500
2010-11-18 78.5000 -0.4300 -0.54% 78.9100 78.9700 78.4300
2010-11-17 78.9300 -0.3000 -0.38% 79.2900 79.3600 78.8700
2010-11-16 79.2300 0.5600 0.71% 78.6700 79.4100 78.2900
2010-11-15 78.6700 0.5900 0.76% 78.0900 78.6700 77.8900
2010-11-12 78.0800 -0.1900 -0.24% 78.2900 78.4400 77.7100
2010-11-11 78.2700 0.6200 0.80% 77.6500 78.3100 77.4300
2010-11-10 77.6500 -0.0300 -0.04% 77.7100 78.1600 77.4800
2010-11-09 77.6800 0.4500 0.58% 77.2600 77.8200 76.7200
2010-11-08 77.2300 0.6600 0.86% 76.4300 77.2300 76.3700
2010-11-05 76.5700 0.7600 1.00% 75.8200 76.6100 75.8100
2010-11-04 75.8100 -0.5700 -0.75% 76.3700 76.4800 75.6200
2010-11-03 76.3800 -0.3100 -0.40% 76.7300 76.9200 76.2800
2010-11-02 76.6900 -0.4700 -0.61% 77.1600 77.2900 76.6400
2010-11-01 77.1600 -0.0100 -0.01% 77.0400 77.4000 76.7600
2010-10-29 77.1700 -0.0300 -0.04% 77.2000 77.7300 77.1500
2010-10-28 77.2000 -0.7800 -1.00% 77.9600 78.0200 77.1900
2010-10-27 77.9800 0.2900 0.37% 77.6800 78.2500 77.5500
2010-10-26 77.6900 0.3700 0.48% 77.3100 77.8100 77.0300
2010-10-25 77.3200 -0.1200 -0.15% 77.2200 77.3800 76.7200
2010-10-22 77.4400 -0.0200 -0.03% 77.4700 77.7100 77.2100
2010-10-21 77.4600 0.3700 0.48% 77.1000 77.5900 76.8500
2010-10-20 77.0900 -1.2000 -1.53% 78.2900 78.2900 77.0500
2010-10-19 78.2900 1.2200 1.58% 77.0600 78.2900 76.9100
2010-10-18 77.0700 0.0900 0.12% 77.1600 77.6000 76.9100
2010-10-14 76.7600 -0.1900 -0.25% 76.9100 76.9100 76.3300
2010-10-13 77.0900 -0.2600 -0.34% 77.3200 77.3400 76.9700
2010-10-12 77.3500 -0.1800 -0.23% 77.5700 77.9300 77.2600
2010-10-11 77.5300 0.2600 0.34% 77.0500 77.5600 76.8800
2010-10-08 77.2700 -0.1900 -0.25% 77.4000 77.7600 77.1400
2010-10-07 77.4600 0.0600 0.08% 77.4900 77.6800 76.9100
2010-10-06 77.4000 -0.4100 -0.53% 77.7300 77.9200 77.3000
2010-10-05 77.8100 -0.6300 -0.80% 78.5700 78.6900 77.7000
2010-10-04 78.4400 0.3500 0.45% 78.0300 78.5200 78.0100
2010-10-01 78.0900 -0.6700 -0.85% 78.7500 78.7800 78.0600
2010-09-30 78.7600 0.0000 0.00% 78.7600 79.0200 78.4100
2010-09-29 78.7600 -0.1800 -0.23% 78.9700 79.0000 78.6200
2010-09-28 78.9400 -0.4400 -0.55% 79.5800 79.8200 78.8600
2010-09-27 79.3800 0.1000 0.13% 79.3000 79.5500 79.1900
2010-09-24 79.2800 -0.8100 -1.01% 80.2000 80.2600 79.2800
2010-09-23 80.0900 0.2800 0.35% 79.8500 80.1500 79.7200
2010-09-22 79.8100 -0.6500 -0.81% 80.2600 80.2900 79.5600
2010-09-21 80.4600 -0.8600 -1.06% 81.3000 81.3200 80.2700
2010-09-20 81.3200 -0.1100 -0.14% 81.3600 81.5000 81.0500
2010-09-17 81.4300 0.1800 0.22% 81.3100 81.5100 80.8700
2010-09-16 81.2500 -0.2100 -0.26% 81.4600 81.6000 81.0700
2010-09-15 81.4600 0.3000 0.37% 81.2300 81.7600 81.0900
2010-09-14 81.1600 -0.7000 -0.86% 81.9500 82.0300 81.0000
2010-09-13 81.8600 -0.8900 -1.08% 82.6800 82.7500 81.7600
2010-09-10 82.7500 0.1200 0.15% 82.7900 82.9900 82.4400
2010-09-09 82.6300 0.0200 0.02% 82.5800 82.8200 82.3400
2010-09-08 82.6100 -0.2200 -0.27% 82.8500 82.9200 82.3800
2010-09-07 82.8300 0.7700 0.94% 82.3600 82.8900 82.2900
2010-09-06 82.0600 0.0500 0.06% 82.0000 82.1400 81.8800
2010-09-03 82.0100 -0.3800 -0.46% 82.4700 82.5300 82.0100
2010-09-02 82.3900 -0.0900 -0.11% 82.5200 82.6000 82.2900
2010-09-01 82.4800 -0.6400 -0.77% 83.1400 83.2200 82.1900
2010-08-31 83.1200 -0.0400 -0.05% 83.2200 83.3400 82.8800
2010-08-30 83.1600 0.2700 0.33% 82.7900 83.2000 82.7100
2010-08-27 82.8900 -0.1100 -0.13% 82.9500 83.1700 82.6600
2010-08-26 83.0000 -0.2900 -0.35% 83.1900 83.2600 82.7800
2010-08-25 83.2900 0.1500 0.18% 83.3200 83.5000 82.9400
2010-08-24 83.1400 -0.0800 -0.10% 83.3300 83.5600 82.8600
2010-08-23 83.2200 0.1800 0.22% 83.0100 83.2800 82.8400
2010-08-20 83.0400 0.5800 0.70% 82.5500 83.3000 82.4200
2010-08-19 82.4600 0.2000 0.24% 82.4800 82.7200 82.0000
2010-08-18 82.2600 0.0200 0.02% 82.2900 82.5100 81.9100
2010-08-17 82.2400 -0.2400 -0.29% 82.5100 82.5200 82.0100
2010-08-16 82.4800 -0.4500 -0.54% 82.8900 83.0200 82.2400
2010-08-13 82.9300 0.3100 0.38% 82.5900 82.9500 82.1800
2010-08-12 82.6200 0.3000 0.36% 82.4200 82.7900 82.1100
2010-08-11 82.3200 1.4700 1.82% 80.9900 82.3900 80.9500
2010-08-10 80.8500 0.1400 0.17% 80.7700 81.5300 80.6400
2010-08-09 80.7100 0.3700 0.46% 80.2900 80.7400 80.1900
2010-08-06 80.3400 -0.4300 -0.53% 80.8100 80.9400 80.0800
2010-08-05 80.7700 -0.1600 -0.20% 80.9800 81.1300 80.5300
2010-08-04 80.9300 0.3400 0.42% 80.6400 81.1000 80.5100
2010-08-03 80.5900 -0.3400 -0.42% 80.9200 81.0400 80.4700
2010-08-02 80.9300 -0.6700 -0.82% 81.4800 81.5600 80.7900
2010-07-30 81.6000 -0.0300 -0.04% 81.6800 81.9800 81.4600
2010-07-29 81.6300 -0.5200 -0.63% 82.0800 82.1600 81.4900
2010-07-28 82.1500 0.0100 0.01% 82.1800 82.2900 81.9400
2010-07-27 82.1400 0.1100 0.13% 82.0800 82.3800 81.8200
2010-07-26 82.0300 -0.4500 -0.55% 82.5800 82.6600 81.9900
2010-07-23 82.4800 -0.1500 -0.18% 82.5500 83.0300 82.2100
2010-07-22 82.6300 -0.6500 -0.78% 83.2800 83.3600 82.4600
2010-07-21 83.2800 0.5000 0.60% 82.6800 83.4500 82.5600
2010-07-20 82.7800 0.1700 0.21% 82.6200 83.0700 82.1800
2010-07-19 82.6100 0.0600 0.07% 82.6200 82.8200 82.2800
2010-07-16 82.5500 0.1400 0.17% 82.4600 82.6100 82.0800
2010-07-15 82.4100 -0.9700 -1.16% 83.4200 83.5100 82.3100
2010-07-14 83.3800 -0.1900 -0.23% 83.5700 83.7100 83.2100
2010-07-13 83.5700 -0.6400 -0.76% 84.1800 84.5600 83.3900
2010-07-12 84.2100 0.2300 0.27% 83.7500 84.4500 83.6200
2010-07-09 83.9800 0.3100 0.37% 83.7500 84.1100 83.6200
2010-07-08 83.6700 -0.2300 -0.27% 83.9600 84.0200 83.6600
2010-07-07 83.9000 -0.1800 -0.21% 84.0800 84.3800 83.7500
2010-07-06 84.0800 -0.4700 -0.56% 84.7100 84.8300 83.8200
2010-07-05 84.5500 0.0900 0.11% 84.3900 84.7100 84.3500
2010-07-02 84.4600 -0.0900 -0.11% 84.5800 84.7700 84.1300
2010-07-01 84.5500 -1.5200 -1.77% 86.0900 86.2600 84.4200
2010-06-30 86.0700 -0.0600 -0.07% 86.1400 86.2700 85.6000
2010-06-29 86.1300 0.4100 0.48% 85.6600 86.3000 85.6300
2010-06-28 85.7200 0.4500 0.53% 85.2800 85.7900 85.2100
2010-06-25 85.2700 -0.5000 -0.58% 85.7300 86.1200 85.2600
2010-06-24 85.7700 -0.0300 -0.03% 85.8200 86.0000 85.4100
2010-06-23 85.8000 -0.2600 -0.30% 86.1100 86.4200 85.6500
2010-06-22 86.0600 0.1000 0.12% 85.9300 86.2500 85.7500
2010-06-21 85.9600 0.3400 0.40% 85.2000 86.0400 85.0000
2010-06-18 85.6200 -0.0400 -0.05% 85.6500 85.7700 85.4500
2010-06-17 85.6600 -0.5000 -0.58% 86.1900 86.5300 85.5200
2010-06-16 86.1600 0.2200 0.26% 86.0700 86.3900 85.9200
2010-06-15 85.9400 -0.6600 -0.76% 86.6900 86.8900 85.9000
2010-06-14 86.6000 -0.7700 -0.88% 87.2600 87.2600 86.1800
2010-06-11 87.3700 0.4000 0.46% 87.0400 87.6500 86.9400
2010-06-10 86.9700 -0.9200 -1.05% 87.9000 88.0600 86.9500
2010-06-09 87.8900 -0.2800 -0.32% 88.1700 88.3900 87.4200
2010-06-08 88.1700 -0.2800 -0.32% 88.4500 88.5900 87.9600
2010-06-07 88.4500 0.2200 0.25% 88.4700 88.7100 88.1600
2010-06-04 88.2300 0.9800 1.12% 87.1300 88.3200 86.9000
2010-06-03 87.2500 0.5100 0.59% 86.7000 87.2700 86.3000
2010-06-02 86.7400 0.0200 0.02% 86.7200 87.1800 86.6200
2010-06-01 86.7200 0.2300 0.27% 86.6900 87.4700 86.1600
2010-05-31 86.4900 -0.2500 -0.29% 86.7800 86.8700 86.4300
2010-05-28 86.7400 0.4900 0.57% 86.2600 86.7700 85.8500
2010-05-27 86.2500 -0.9800 -1.12% 87.2100 87.2500 86.1000
2010-05-26 87.2300 0.6200 0.72% 86.6100 87.2400 86.5000
2010-05-25 86.6100 0.1300 0.15% 86.4700 87.4500 86.4600
2010-05-24 86.4800 1.0600 1.24% 85.4700 86.4900 85.3600
2010-05-21 85.4200 -0.4300 -0.50% 85.8300 85.9800 85.1300
2010-05-20 85.8500 -0.4900 -0.57% 86.3400 86.8000 85.4000
2010-05-19 86.3400 -1.0000 -1.14% 87.3400 87.4300 86.0600
2010-05-18 87.3400 1.1600 1.35% 86.2100 87.4600 85.9100
2010-05-17 86.1800 0.0100 0.01% 86.2800 87.0600 86.0500
2010-05-14 86.1700 0.8100 0.95% 85.3300 86.2400 85.2000
2010-05-13 85.3600 0.5200 0.61% 84.7500 85.3900 84.5400
2010-05-12 84.8400 0.3300 0.39% 84.6900 84.9100 84.2100
2010-05-11 84.5100 0.1200 0.14% 84.3900 84.7300 84.1400
2010-05-10 84.3900 -0.0300 -0.04% 84.1200 84.5000 82.9100
2010-05-07 84.4200 -0.4600 -0.54% 84.7700 85.1400 84.3200
2010-05-06 84.8800 0.7700 0.92% 84.1300 85.2400 83.9200
2010-05-05 84.1100 0.7700 0.92% 83.4600 84.3100 83.3600
2010-05-04 83.3400 0.9800 1.19% 82.3500 83.3400 82.2900
2010-05-03 82.3600 0.5300 0.65% 81.7400 82.5600 81.6700
2010-04-30 81.8300 -0.1100 -0.13% 81.9400 82.0900 81.6300
2010-04-29 81.9400 -0.3400 -0.41% 82.3100 82.3800 81.8800
2010-04-28 82.2800 -0.0600 -0.07% 82.2900 82.7100 82.0100
2010-04-27 82.3400 0.9500 1.17% 81.2500 82.3600 81.2400
2010-04-26 81.3900 -0.0200 -0.02% 81.5100 81.7100 81.2600
2010-04-23 81.4100 -0.2200 -0.27% 81.9700 82.0700 81.3200
2010-04-22 81.6300 0.4200 0.52% 81.2100 81.7800 81.0400
2010-04-21 81.2100 0.1700 0.21% 81.1000 81.3300 80.9600
2010-04-20 81.0400 0.1100 0.14% 80.9300 81.1300 80.7600
2010-04-19 80.9300 0.1500 0.19% 80.9400 81.2800 80.8700
2010-04-16 80.7800 0.2900 0.36% 80.5500 80.9100 80.4700
2010-04-15 80.4900 0.3100 0.39% 80.1700 80.7500 80.1500
2010-04-14 80.1800 -0.3400 -0.42% 80.4400 80.4900 80.0300
2010-04-13 80.5200 -0.0500 -0.06% 80.5700 80.7500 80.2800
2010-04-12 80.5700 -0.3300 -0.41% 80.6100 80.6900 80.0800
2010-04-09 80.9000 -0.6400 -0.78% 81.4100 81.5800 80.9000
2010-04-08 81.5400 0.0000 0.00% 81.6400 81.9100 81.4500
2010-04-07 81.5400 0.2000 0.25% 81.4400 81.7200 81.3600
2010-04-06 81.3400 0.2100 0.26% 81.1800 81.6400 81.1700
2010-04-05 81.1300 -0.1000 -0.12% 81.2000 81.3000 80.9200
2010-04-02 81.2300 0.5200 0.64% 80.7200 81.3200 80.6900
2010-04-01 80.7100 -0.3600 -0.44% 81.0000 81.2500 80.7000
2010-03-31 81.0700 -0.4200 -0.52% 81.3900 81.7000 80.8900
2010-03-30 81.4900 0.2200 0.27% 81.2100 81.5700 81.0000
2010-03-29 81.2700 -0.3000 -0.37% 81.2500 81.6200 81.1500
2010-03-26 81.5700 -0.6000 -0.73% 82.0300 82.0500 81.5600
2010-03-25 82.1700 0.2600 0.32% 81.8400 82.2400 81.6000
2010-03-24 81.9100 1.1000 1.36% 80.9400 81.9200 80.8900
2010-03-23 80.8100 0.2000 0.25% 80.5600 81.0300 80.5500
2010-03-22 80.6100 -0.1300 -0.16% 80.8300 81.0800 80.5400
2010-03-19 80.7400 0.4700 0.59% 80.2800 80.8900 80.2300
2010-03-18 80.2700 0.5600 0.70% 79.7500 80.4400 79.7300
2010-03-17 79.7100 0.0000 0.00% 79.7100 79.8200 79.5100
2010-03-16 79.7100 -0.5400 -0.67% 80.2200 80.3300 79.6300
2010-03-15 80.2500 0.4100 0.51% 79.7600 80.4100 79.7500
2010-03-12 79.8400 -0.4300 -0.54% 80.2700 80.3300 79.6900
2010-03-11 80.2700 -0.1900 -0.24% 80.4500 80.5700 80.2400
2010-03-10 80.4600 -0.0800 -0.10% 80.5400 80.8600 80.3100
2010-03-09 80.5400 0.0300 0.04% 80.5200 80.8600 80.4100
2010-03-08 80.5100 0.0700 0.09% 80.4400 80.5500 80.0800
2010-03-05 80.4400 -0.1300 -0.16% 80.5400 80.8900 80.4100
2010-03-04 80.5700 0.5700 0.71% 80.0200 80.6700 79.9400
2010-03-03 80.0000 -0.5200 -0.65% 80.4000 80.5600 79.8200
2010-03-02 80.5200 -0.1700 -0.21% 80.7600 81.2900 80.3800
2010-03-01 80.6900 0.3100 0.39% 80.3500 81.2600 80.2300
2010-02-26 80.3800 -0.4100 -0.51% 80.8300 80.8500 80.1200
2010-02-25 80.7900 -0.0600 -0.07% 80.7500 81.1300 80.6500
2010-02-24 80.8500 0.0000 0.00% 80.8400 80.9400 80.3600
2010-02-23 80.8500 0.3400 0.42% 80.5600 80.9900 80.0900
2010-02-22 80.5100 -0.1200 -0.15% 80.4500 80.6700 80.3600
2010-02-19 80.6300 0.2200 0.27% 81.2600 81.3400 80.5900
2010-02-18 80.4100 0.0000 0.00% 80.4100 80.7200 80.1900
2010-02-17 80.4100 0.7200 0.90% 79.6400 80.5300 79.5600
2010-02-16 79.6900 -0.6700 -0.83% 80.3500 80.4200 79.6100
2010-02-15 80.3600 0.0200 0.02% 80.3800 80.5200 80.2000
2010-02-12 80.3400 0.3300 0.41% 79.9700 80.7400 79.9600
2010-02-11 80.0100 0.0000 0.00% 79.7900 80.5000 79.6500
2010-02-10 80.0100 0.1800 0.23% 79.7900 80.3100 79.6500
2010-02-09 79.8300 -0.3500 -0.44% 80.3800 80.4500 79.5600
2010-02-08 80.1800 -0.0300 -0.04% 80.1800 80.5200 80.0900
2010-02-05 80.2100 0.2900 0.36% 79.9500 80.6800 79.9300
2010-02-04 79.9200 0.5600 0.71% 79.4000 79.9700 79.3400
2010-02-03 79.3600 0.3400 0.43% 79.0300 79.4400 78.6800
2010-02-02 79.0200 -0.2100 -0.27% 79.2000 79.4000 78.9600
2010-02-01 79.2300 -0.2300 -0.29% 79.4700 79.5500 79.1900
2010-01-29 79.4600 0.5700 0.72% 78.9300 79.4900 78.8500
2010-01-28 78.8900 0.2100 0.27% 78.7300 79.0600 78.5400
2010-01-27 78.6800 0.2300 0.29% 78.4800 78.8200 78.3700
2010-01-26 78.4500 0.2700 0.35% 78.1900 78.6400 78.0800
2010-01-25 78.1800 -0.0900 -0.11% 78.2200 78.3400 78.0300
2010-01-22 78.2700 -0.0800 -0.10% 78.4300 78.5300 78.0400
2010-01-21 78.3500 0.0100 0.01% 78.4300 78.8100 78.1300
2010-01-20 78.3400 0.8500 1.10% 77.4500 78.4500 77.4500
2010-01-19 77.4900 0.3800 0.49% 77.1400 77.6900 76.9400
2010-01-18 77.1100 -0.1800 -0.23% 77.3500 77.3900 77.0400
2010-01-15 77.2900 0.5700 0.74% 76.7500 77.4100 76.7200
2010-01-14 76.7200 -0.1400 -0.18% 76.8200 77.0200 76.6700
2010-01-13 76.8600 -0.1100 -0.14% 76.9800 77.1500 76.6000
2010-01-12 76.9700 -0.0200 -0.03% 77.0500 77.3100 76.7600
2010-01-11 76.9900 -0.4900 -0.63% 77.3000 77.4700 76.8100
2010-01-08 77.4800 -0.5300 -0.68% 77.9700 78.1900 77.3500
2010-01-07 78.0100 0.5100 0.66% 77.4500 78.0600 77.3000
2010-01-06 77.5000 -0.1200 -0.15% 77.6100 78.0000 77.3600
2010-01-05 77.6200 0.0900 0.12% 77.5100 77.7100 77.0900
2010-01-04 77.5300 -0.3800 -0.49% 77.9200 78.1900 77.2700