新闻源 财富源

2024年05月07日 星期二

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
2012-12-31 79.7810 79.7810 0.00% 79.7720 79.8130 79.7570
2012-12-28 79.6840 0.0370 0.05% 79.6470 79.9300 79.5870
2012-12-27 79.6380 0.0340 0.04% 79.6040 79.7890 79.3550
2012-12-26 79.6040 -0.0670 -0.08% 79.6710 79.7670 79.4210
2012-12-25 79.6570 -0.0230 -0.03% 79.6810 79.7800 79.5520
2012-12-24 79.6690 0.0320 0.04% 79.6350 79.7100 79.3710
2012-12-21 79.5920 0.3540 0.45% 79.2430 79.6540 79.1990
2012-12-20 79.2420 -0.1110 -0.14% 79.3530 79.4560 79.0320
2012-12-19 79.3580 0.0290 0.04% 79.3290 79.3750 79.0080
2012-12-18 79.3260 -0.2420 -0.30% 79.5680 79.6060 79.2600
2012-12-17 79.5690 -0.0900 -0.11% 79.6490 79.7000 79.4740
2012-12-14 79.6010 -0.3250 -0.41% 79.9250 79.9840 79.4980
2012-12-13 79.9240 0.0640 0.08% 79.8570 80.0400 79.7920
2012-12-12 79.8550 -0.1930 -0.24% 80.0430 80.1320 79.7110
2012-12-11 80.0570 -0.2550 -0.32% 80.3120 80.3710 80.0030
2012-12-10 80.3080 -0.2500 -0.31% 80.5580 80.5820 80.2750
2012-12-07 80.4110 0.1780 0.22% 80.2310 80.6570 80.2250
2012-12-06 80.2280 0.3810 0.48% 79.8440 80.3220 79.7330
2012-12-05 79.8450 0.1810 0.23% 79.6760 79.8500 79.5680
2012-12-04 79.6650 -0.2380 -0.30% 79.8980 79.9210 79.6100
2012-12-03 79.9010 -0.3070 -0.38% 80.2100 80.2240 79.7990
2012-11-30 80.1240 -0.0520 -0.06% 80.1780 80.3330 80.0270
2012-11-29 80.1820 -0.0850 -0.11% 80.2690 80.3460 80.0210
2012-11-28 80.3140 -0.0370 -0.05% 80.3510 80.5890 80.2890
2012-11-27 80.3710 0.1930 0.24% 80.1780 80.4730 80.0220
2012-11-26 80.1870 -0.0560 -0.07% 80.2440 80.3130 80.1500
2012-11-23 80.2080 -0.4740 -0.59% 80.6810 80.7460 80.1280
2012-11-22 80.6840 -0.2310 -0.29% 80.9120 80.9320 80.6130
2012-11-21 80.9220 0.0270 0.03% 80.8860 81.2650 80.8830
2012-11-20 80.9010 0.0480 0.06% 80.8550 81.0620 80.7960
2012-11-19 80.8490 -0.3470 -0.43% 81.1770 81.2250 80.7930
2012-11-16 81.1920 0.1650 0.20% 81.0300 81.4550 80.9990
2012-11-15 81.0310 -0.0910 -0.11% 81.1220 81.2100 80.9320
2012-11-14 81.1180 0.0180 0.02% 81.0970 81.1530 80.9020
2012-11-13 81.0950 0.0370 0.05% 81.0610 81.2410 80.9720
2012-11-12 81.0640 0.0370 0.05% 81.0270 81.1000 80.9060
2012-11-09 81.0340 0.2200 0.27% 80.8100 81.0870 80.6110
2012-11-08 80.8100 0.0410 0.05% 80.7740 81.0010 80.7130
2012-11-07 80.7750 0.1620 0.20% 80.6070 80.9200 80.2800
2012-11-06 80.6080 -0.1120 -0.14% 80.7170 80.8210 80.5560
2012-11-05 80.7260 0.0830 0.10% 80.6430 80.8430 80.4970
2012-11-02 80.5540 0.5140 0.64% 80.0410 80.6100 79.9970
2012-11-01 80.0420 0.0950 0.12% 79.9450 80.1130 79.8610
2012-10-31 79.9380 0.0070 0.01% 79.9310 80.0030 79.6700
2012-10-30 79.9290 -0.3180 -0.40% 80.2440 80.2800 79.8280
2012-10-29 80.2410 0.2270 0.28% 80.0140 80.3250 80.0120
2012-10-26 80.0200 -0.0710 -0.09% 80.0920 80.2700 79.9230
2012-10-25 80.0790 0.1460 0.18% 79.9380 80.1410 79.6970
2012-10-24 79.9360 0.0210 0.03% 79.9150 80.1510 79.8200
2012-10-23 79.9170 0.3590 0.45% 79.5580 80.0620 79.5110
2012-10-22 79.5490 -0.0710 -0.09% 79.6180 79.6730 79.4700
2012-10-19 79.6320 0.2610 0.33% 79.3700 79.6620 79.3240
2012-10-18 79.3660 0.3030 0.38% 79.0610 79.4100 79.0010
2012-10-17 79.0560 -0.1260 -0.16% 79.1730 79.2440 78.9350
2012-10-16 79.1890 -0.5550 -0.70% 79.7440 79.7700 79.1740
2012-10-15 79.6500 -0.0300 -0.04% 79.7800 79.9500 79.5900
2012-10-12 79.6800 -0.0800 -0.10% 79.7700 79.8200 79.5000
2012-10-11 79.7600 -0.3000 -0.37% 80.0500 80.1800 79.0000
2012-10-10 80.0600 -0.0200 -0.02% 80.0800 80.1700 79.8100
2012-10-09 80.0800 0.5300 0.67% 79.5400 80.1000 79.4800
2012-10-08 79.5500 0.1900 0.24% 79.3900 79.6900 79.3900
2012-10-05 79.3600 -0.0100 -0.01% 79.3600 79.4300 79.0500
2012-10-04 79.3700 -0.4300 -0.54% 79.8200 79.9000 79.2000
2012-10-03 79.8000 0.0400 0.05% 79.7800 79.9800 79.6900
2012-10-02 79.7600 -0.0600 -0.08% 79.8000 79.8400 79.4500
2012-10-01 79.8200 -0.0900 -0.11% 80.0900 80.1400 79.5500
2012-09-28 79.9100 0.3500 0.44% 79.5500 79.9900 79.3400
2012-09-27 79.5600 -0.2000 -0.25% 79.7800 79.9300 79.4700
2012-09-26 79.7600 0.0900 0.11% 79.6600 79.9800 79.5800
2012-09-25 79.6700 0.1800 0.23% 79.4700 79.7000 79.3100
2012-09-24 79.4900 0.1500 0.19% 79.4000 79.7500 79.3400
2012-09-21 79.3400 0.0000 0.00% 79.3400 79.4300 79.0400
2012-09-20 79.3400 0.2800 0.35% 79.0600 79.6400 79.0300
2012-09-19 79.0600 -0.1100 -0.14% 79.1700 79.3900 78.9800
2012-09-18 79.1700 0.2400 0.30% 78.9600 79.2600 78.8800
2012-09-17 78.9300 0.1000 0.13% 78.8400 79.0500 78.7000
2012-09-14 78.8300 -0.4100 -0.52% 79.2500 79.2700 78.5800
2012-09-13 79.2400 -0.4300 -0.54% 79.6500 79.7900 79.1600
2012-09-12 79.6700 -0.1900 -0.24% 79.8600 79.9400 79.4800
2012-09-11 79.8600 -0.4800 -0.60% 80.3400 80.3800 79.7700
2012-09-10 80.3400 0.1500 0.19% 80.2300 80.4100 80.1800
2012-09-07 80.1900 -0.9000 -1.11% 81.0900 81.1300 80.1400
2012-09-06 81.1500 -0.0700 -0.09% 81.2200 81.2600 81.0900
2012-09-05 81.2200 -0.2700 -0.33% 81.5100 81.6500 81.1100
2012-09-04 81.4900 0.2700 0.33% 81.2100 81.5200 81.0300
2012-09-03 81.2200 0.0200 0.02% 81.2400 81.3200 81.1100
2012-08-31 81.2000 -0.4600 -0.56% 81.6600 81.7100 80.9500
2012-08-30 81.6600 0.1100 0.13% 81.5300 81.7400 81.3900
2012-08-29 81.5500 0.2200 0.27% 81.3400 81.5800 81.3400
2012-08-28 81.3300 -0.3300 -0.40% 81.6500 81.8100 81.2800
2012-08-27 81.6600 0.0400 0.05% 81.6500 81.7000 81.4700
2012-08-24 81.6200 0.2400 0.29% 81.3900 81.6900 81.3500
2012-08-23 81.3800 -0.0700 -0.09% 81.4600 81.5000 81.2200
2012-08-22 81.4500 -0.4100 -0.50% 81.8600 82.0700 81.4100
2012-08-21 81.8600 -0.5600 -0.68% 82.4300 82.4500 81.7800
2012-08-20 82.4200 -0.1200 -0.15% 82.5400 82.7100 82.3700
2012-08-17 82.5400 0.1800 0.22% 82.3700 82.7400 82.3100
2012-08-16 82.3600 -0.2900 -0.35% 82.6600 82.8600 82.3500
2012-08-15 82.6500 0.1300 0.16% 82.5100 82.7700 82.4500
2012-08-14 82.5200 0.0600 0.07% 82.4600 82.5400 82.1800
2012-08-13 82.4600 -0.0800 -0.10% 82.6300 82.6900 82.2500
2012-08-10 82.5400 -0.1000 -0.12% 82.6400 82.8500 82.4300
2012-08-09 82.6400 0.3600 0.44% 82.2900 82.7800 82.2200
2012-08-08 82.2800 -0.0700 -0.09% 82.4400 82.4900 82.2700
2012-08-07 82.3500 0.0600 0.07% 82.3100 82.3900 82.0300
2012-08-06 82.2900 -0.0500 -0.06% 82.1500 82.5500 82.0800
2012-08-03 82.3400 -0.9600 -1.15% 83.3200 83.3500 82.2800
2012-08-02 83.3000 0.2600 0.31% 83.0400 83.5000 82.3600
2012-08-01 83.0400 0.3400 0.41% 82.7000 83.1400 82.4800
2012-07-31 82.7000 -0.0900 -0.11% 82.7800 82.8700 82.5000
2012-07-30 82.7900 0.1000 0.12% 82.7300 82.9800 82.7000
2012-07-27 82.6900 -0.1600 -0.19% 82.8500 82.9900 82.3400
2012-07-26 82.8500 -0.7800 -0.93% 83.6200 83.7200 82.6000
2012-07-25 83.6300 -0.3700 -0.44% 84.0000 84.0400 83.4900
2012-07-24 84.0000 0.2800 0.33% 83.6700 84.0800 83.6100
2012-07-23 83.7200 0.2600 0.31% 83.6300 83.8100 83.6000
2012-07-20 83.4600 0.5400 0.65% 82.9200 83.5100 82.8600
2012-07-19 82.9200 -0.0600 -0.07% 82.9800 83.1300 82.7200
2012-07-18 82.9800 0.0100 0.01% 82.9600 83.3300 82.9100
2012-07-17 82.9700 -0.1600 -0.19% 83.1400 83.5400 82.9100
2012-07-16 83.1300 -0.1800 -0.22% 83.2900 83.6300 83.0100
2012-07-13 83.3100 -0.3800 -0.45% 83.6900 83.7700 83.2700
2012-07-11 83.4200 0.0600 0.07% 83.3500 83.4400 83.2100
2012-07-10 83.3600 0.2600 0.31% 83.1000 83.4600 82.9700
2012-07-09 83.1000 -0.1600 -0.19% 83.3400 83.3700 83.0800
2012-07-06 83.2600 0.4700 0.57% 82.7800 83.4100 82.7400
2012-07-05 82.7900 0.5700 0.69% 82.2300 82.9400 82.0700
2012-07-04 82.2200 0.4300 0.53% 81.8000 82.2400 81.7900
2012-07-03 81.7900 -0.0800 -0.10% 81.8800 81.9000 81.7000
2012-07-02 81.8700 0.1900 0.23% 81.6200 81.9500 81.5200
2012-06-29 81.6800 -1.0100 -1.22% 82.6900 82.7300 81.4300
2012-06-28 82.6900 0.1600 0.19% 82.5300 82.8700 82.2300
2012-06-27 82.5300 0.1400 0.17% 82.4000 82.6900 82.3100
2012-06-26 82.3900 -0.0400 -0.05% 82.4300 82.6700 82.2400
2012-06-25 82.4300 0.1900 0.23% 82.3700 82.6100 82.3000
2012-06-22 82.2400 -0.0200 -0.02% 82.2600 82.4500 82.1500
2012-06-21 82.2600 0.7700 0.94% 81.5000 82.3900 81.0000
2012-06-20 81.4900 0.0600 0.07% 81.4100 81.7200 81.0000
2012-06-19 81.4300 -0.4000 -0.49% 81.8300 81.9700 81.1800
2012-06-18 81.8300 0.0300 0.04% 81.3400 82.0500 81.0000
2012-06-15 81.8000 -0.0500 -0.06% 81.8600 81.9300 81.6900
2012-06-14 81.8500 -0.2600 -0.32% 82.1200 82.2500 81.0000
2012-06-13 82.1100 -0.3200 -0.39% 82.4300 82.5600 81.9300
2012-06-12 82.4300 -0.1500 -0.18% 82.5800 82.6500 82.3300
2012-06-11 82.5800 0.0900 0.11% 81.8100 82.7100 81.7900
2012-06-08 82.4900 0.2500 0.30% 82.2300 82.8700 82.2100
2012-06-07 82.2400 0.0500 0.06% 82.1900 82.3700 81.9100
2012-06-06 82.1900 -0.5300 -0.64% 82.7200 82.8100 82.1500
2012-06-05 82.7200 0.3000 0.36% 82.3800 82.9300 82.3000
2012-06-04 82.4200 -0.4000 -0.48% 83.0100 83.0600 82.4000
2012-06-01 82.8200 -0.2700 -0.32% 83.0900 83.5300 82.6900
2012-05-31 83.0900 0.0600 0.07% 83.0200 83.2000 82.7100
2012-05-30 83.0300 0.5100 0.62% 82.5300 83.1100 82.4600
2012-05-29 82.5200 0.2000 0.24% 82.3200 82.5900 82.0200
2012-05-28 82.3200 -0.0700 -0.08% 82.1200 82.3400 81.8400
2012-05-25 82.3900 0.1000 0.12% 82.2800 82.4300 81.9800
2012-05-24 82.2900 0.1600 0.19% 82.1300 82.3600 81.8700
2012-05-23 82.1300 0.3800 0.46% 81.7300 82.2100 81.5700
2012-05-22 81.7500 0.7900 0.98% 80.9600 81.7900 80.9500
2012-05-21 80.9600 -0.0700 -0.09% 81.1300 81.3600 80.8900
2012-05-18 81.0300 -0.4400 -0.54% 81.4900 81.7500 81.0100
2012-05-17 81.4700 0.1200 0.15% 81.3300 81.6700 81.2300
2012-05-16 81.3500 0.1100 0.14% 81.2500 81.5600 81.1700
2012-05-15 81.2400 0.6000 0.74% 80.6300 81.2500 80.4700
2012-05-14 80.6400 0.3700 0.46% 80.4300 80.7200 80.3800
2012-05-11 80.2700 0.0800 0.10% 80.2000 80.3300 80.0700
2012-05-10 80.1900 0.0700 0.09% 80.1300 80.2100 79.9500
2012-05-09 80.1200 0.2200 0.28% 79.9000 80.1500 79.8500
2012-05-08 79.9000 0.3400 0.43% 79.5500 79.9100 79.5500
2012-05-07 79.5600 0.0800 0.10% 80.0200 80.0200 79.5300
2012-05-04 79.4800 0.3100 0.39% 79.1900 79.5100 79.0700
2012-05-03 79.1700 -0.0100 -0.01% 79.1700 79.3400 79.0900
2012-05-02 79.1800 0.4300 0.55% 78.8700 79.3000 78.8200
2012-05-01 78.7500 -0.0400 -0.05% 78.7900 78.8100 78.6300
2012-04-30 78.7900 0.0000 0.00% 78.7500 78.9000 78.0000
2012-04-27 78.7900 -0.3500 -0.44% 79.1300 79.2400 78.6700
2012-04-26 79.1400 0.1500 0.19% 79.0000 79.2000 78.8200
2012-04-25 78.9900 -0.2000 -0.25% 79.1900 79.2900 78.9800
2012-04-24 79.1900 -0.1800 -0.23% 79.3900 79.4100 79.1500
2012-04-23 79.3700 0.2000 0.25% 79.1900 79.6400 79.1800
2012-04-20 79.1700 -0.3500 -0.44% 79.5100 79.6000 79.1200
2012-04-19 79.5200 -0.0600 -0.08% 79.5800 79.8100 79.4100
2012-04-18 79.5800 0.0700 0.09% 79.5100 79.8200 79.4800
2012-04-17 79.5100 -0.0600 -0.08% 79.5700 79.7500 79.4100
2012-04-16 79.5700 -0.3000 -0.38% 79.9600 80.1500 79.4900
2012-04-13 79.8700 0.5500 0.69% 79.3200 79.9000 79.2700
2012-04-12 79.3200 -0.3800 -0.48% 79.7000 79.7500 79.2000
2012-04-11 79.7000 -0.1900 -0.24% 79.9000 79.9300 79.5100
2012-04-10 79.8900 0.1300 0.16% 79.7600 80.0100 79.6100
2012-04-09 79.7600 -0.0500 -0.06% 79.8200 80.0800 79.6500
2012-04-06 79.8100 -0.2200 -0.27% 80.0300 80.1000 79.7200
2012-04-05 80.0300 0.3200 0.40% 79.7200 80.1600 79.6200
2012-04-04 79.7100 0.7700 0.98% 79.5400 79.9000 79.5200
2012-03-30 78.9400 -0.1400 -0.18% 79.0400 79.0400 78.7200
2012-03-29 79.0800 -0.0200 -0.03% 79.1100 79.1100 79.0700
2012-03-28 79.1000 0.0200 0.03% 79.0900 79.3300 78.8800
2012-03-27 79.0800 0.1600 0.20% 78.9300 79.1500 78.7700
2012-03-26 78.9200 -0.4000 -0.50% 79.3600 79.7100 78.8600
2012-03-23 79.3200 -0.2800 -0.35% 79.6000 79.7300 79.2200
2012-03-22 79.6000 0.0500 0.06% 79.5500 79.9300 79.4100
2012-03-21 79.5500 0.0100 0.01% 79.5500 79.8200 79.3100
2012-03-20 79.5400 0.0600 0.08% 79.4900 79.8300 79.4100
2012-03-19 79.4800 -0.3200 -0.40% 79.7500 79.8700 79.3400
2012-03-16 79.8000 -0.5700 -0.71% 80.2900 80.4000 79.7000
2012-03-15 80.3700 -0.2200 -0.27% 80.6000 80.7200 80.3500
2012-03-14 80.5900 0.4600 0.57% 80.1400 80.6100 80.1200
2012-03-13 80.1300 0.3400 0.43% 79.7800 80.3100 79.6700
2012-03-12 79.7900 -0.1900 -0.24% 80.0100 80.1200 79.7600
2012-03-09 79.9800 0.8400 1.06% 79.1600 80.0500 79.1500
2012-03-08 79.1400 -0.6100 -0.76% 79.7400 79.7700 79.1000
2012-03-07 79.7500 -0.0100 -0.01% 79.7600 79.9100 79.5700
2012-03-06 79.7600 0.4700 0.59% 79.3000 79.8600 79.2800
2012-03-05 79.2900 -0.1100 -0.14% 79.3600 79.5500 79.2300
2012-03-02 79.4000 0.6400 0.81% 78.7300 79.4300 78.7200
2012-03-01 78.7600 -0.0400 -0.05% 78.8100 78.9300 78.6200
2012-02-29 78.8000 0.6600 0.84% 78.1400 78.8300 78.0800
2012-02-28 78.1400 -0.4400 -0.56% 78.5000 78.5900 78.1400
2012-02-27 78.5800 0.2500 0.32% 78.3700 78.6100 78.3600
2012-02-24 78.3300 -0.2800 -0.36% 78.6100 78.7600 78.2200
2012-02-23 78.6100 -0.5600 -0.71% 79.1600 79.2700 78.5900
2012-02-22 79.1700 0.1100 0.14% 79.0500 79.3600 78.9900
2012-02-21 79.0600 -0.0800 -0.10% 79.1200 79.2500 78.7900
2012-02-20 79.1400 -0.1700 -0.21% 79.0800 79.1900 78.8100
2012-02-17 79.3100 -0.0700 -0.09% 79.3800 79.4700 79.0000
2012-02-16 79.3800 -0.3100 -0.39% 79.7000 80.1000 79.3000
2012-02-15 79.6900 0.3200 0.40% 79.3800 79.7200 79.1500
2012-02-14 79.3700 0.2100 0.27% 79.1600 79.6300 78.9500
2012-02-13 79.1600 0.5200 0.66% 78.8400 79.2000 78.6100
2012-02-10 78.6400 0.0100 0.01% 78.6300 78.6500 78.6200
2012-02-09 78.6300 -0.0300 -0.04% 78.6500 78.7600 78.3600
2012-02-08 78.6600 0.1000 0.13% 78.5600 78.7700 78.4200
2012-02-07 78.5600 -0.5300 -0.67% 79.0900 79.2500 78.5600
2012-02-06 79.0900 0.1600 0.20% 79.2100 79.5000 78.9700
2012-02-03 78.9300 -0.0700 -0.09% 79.0000 79.2500 78.7400
2012-02-02 79.0000 0.1600 0.20% 78.8400 79.1800 78.7000
2012-02-01 78.8400 -0.4400 -0.55% 79.3100 79.5500 78.8200
2012-01-31 79.2800 0.0800 0.10% 79.0800 79.4300 78.7400
2012-01-30 79.2000 0.3400 0.43% 78.9300 79.2600 78.9300
2012-01-27 78.8600 -0.6000 -0.76% 79.4700 79.5200 78.8300
2012-01-26 79.4600 0.0000 0.00% 79.4600 79.5300 79.0700
2012-01-25 79.4600 -0.3100 -0.39% 79.7700 80.3500 79.4300
2012-01-24 79.7700 0.0300 0.04% 79.7200 80.1700 79.6400
2012-01-23 79.7400 -0.5500 -0.69% 80.3500 80.3800 79.6100
2012-01-20 80.2900 0.2100 0.26% 80.0800 80.4200 80.0000
2012-01-19 80.0800 -0.3900 -0.48% 80.4900 80.5700 80.0200
2012-01-18 80.4700 -0.6000 -0.74% 81.0500 81.1100 80.4600
2012-01-17 81.0700 -0.3700 -0.45% 81.4300 81.4400 80.7800
2012-01-16 81.4400 -0.0600 -0.07% 81.5800 81.6800 81.3100
2012-01-13 81.5000 0.7000 0.87% 80.8000 81.6400 80.5200
2012-01-12 80.8000 -0.4000 -0.49% 81.2100 81.3400 80.6800
2012-01-11 81.2000 0.2200 0.27% 80.9700 81.4600 80.8100
2012-01-10 80.9800 -0.4500 -0.55% 80.9400 81.0700 80.7100
2012-01-09 81.4300 0.2300 0.28% 81.4200 81.4500 81.4100
2012-01-06 81.2000 0.3100 0.38% 80.8900 81.3400 80.8500
2012-01-05 80.8900 0.7400 0.92% 80.1400 81.0000 80.1000
2012-01-04 80.1500 0.4100 0.51% 79.6300 80.2900 79.5400
2012-01-03 79.7400 -0.5100 -0.64% 80.1500 80.1900 79.7000
2012-01-02 80.2500 0.1100 0.14% 80.2900 80.3700 80.1600