新闻源 财富源

2024年05月05日 星期天

美元/加元(USD/CAD)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 0.9923 0.9923 0.00% 0.9923 0.9933 0.9916
2012-12-28 0.9963 0.0014 0.14% 0.9951 0.9968 0.9934
2012-12-27 0.9950 0.0010 0.10% 0.9940 0.9958 0.9903
2012-12-26 0.9941 0.0021 0.21% 0.9921 0.9951 0.9901
2012-12-25 0.9914 -0.0011 -0.11% 0.9924 0.9934 0.9911
2012-12-24 0.9928 -0.0007 -0.07% 0.9934 0.9945 0.9904
2012-12-21 0.9935 0.0061 0.62% 0.9874 0.9953 0.9868
2012-12-20 0.9876 -0.0010 -0.10% 0.9886 0.9896 0.9865
2012-12-19 0.9884 0.0029 0.29% 0.9856 0.9886 0.9845
2012-12-18 0.9857 0.0022 0.22% 0.9834 0.9858 0.9827
2012-12-17 0.9837 -0.0025 -0.25% 0.9860 0.9881 0.9829
2012-12-14 0.9863 0.0017 0.17% 0.9847 0.9865 0.9827
2012-12-13 0.9844 0.0001 0.01% 0.9841 0.9855 0.9821
2012-12-12 0.9839 -0.0022 -0.22% 0.9860 0.9865 0.9823
2012-12-11 0.9860 -0.0004 -0.04% 0.9864 0.9880 0.9852
2012-12-10 0.9864 -0.0007 -0.07% 0.9871 0.9888 0.9859
2012-12-07 0.9906 -0.0005 -0.05% 0.9911 0.9933 0.9874
2012-12-06 0.9910 -0.0007 -0.07% 0.9916 0.9926 0.9889
2012-12-05 0.9918 -0.0010 -0.10% 0.9928 0.9941 0.9903
2012-12-04 0.9927 -0.0023 -0.23% 0.9950 0.9954 0.9911
2012-12-03 0.9949 0.0018 0.18% 0.9930 0.9952 0.9911
2012-11-30 0.9930 0.0006 0.06% 0.9924 0.9951 0.9917
2012-11-29 0.9924 0.0006 0.07% 0.9919 0.9938 0.9907
2012-11-28 0.9921 -0.0020 -0.20% 0.9941 0.9960 0.9914
2012-11-27 0.9940 0.0008 0.08% 0.9934 0.9948 0.9901
2012-11-26 0.9933 0.0010 0.10% 0.9923 0.9960 0.9913
2012-11-23 0.9920 -0.0047 -0.47% 0.9969 0.9981 0.9912
2012-11-22 0.9969 0.0007 0.07% 0.9963 0.9982 0.9947
2012-11-21 0.9965 -0.0003 -0.03% 0.9969 0.9990 0.9954
2012-11-20 0.9968 0.0008 0.08% 0.9961 0.9990 0.9951
2012-11-19 0.9963 -0.0042 -0.42% 1.0005 1.0017 0.9953
2012-11-16 1.0009 0.0002 0.02% 1.0006 1.0056 0.9991
2012-11-15 1.0007 -0.0028 -0.27% 1.0033 1.0041 0.9998
2012-11-14 1.0034 0.0011 0.11% 1.0022 1.0041 0.9994
2012-11-13 1.0020 0.0026 0.26% 0.9995 1.0035 0.9986
2012-11-12 0.9996 0.0000 0.00% 0.9999 1.0006 0.9981
2012-11-09 1.0012 0.0011 0.11% 1.0001 1.0033 0.9978
2012-11-08 1.0001 0.0036 0.36% 0.9965 1.0004 0.9945
2012-11-07 0.9961 0.0043 0.44% 0.9919 0.9983 0.9870
2012-11-06 0.9920 -0.0042 -0.42% 0.9962 0.9967 0.9908
2012-11-05 0.9963 0.0008 0.08% 0.9957 0.9977 0.9936
2012-11-02 0.9954 -0.0011 -0.11% 0.9965 0.9984 0.9920
2012-11-01 0.9964 -0.0035 -0.35% 1.0000 1.0013 0.9955
2012-10-31 1.0002 0.0012 0.12% 0.9990 1.0014 0.9956
2012-10-30 0.9990 -0.0019 -0.19% 1.0009 1.0019 0.9979
2012-10-29 1.0008 0.0030 0.30% 0.9977 1.0011 0.9975
2012-10-26 0.9969 0.0026 0.27% 0.9943 0.9994 0.9939
2012-10-25 0.9942 0.0008 0.08% 0.9936 0.9954 0.9900
2012-10-24 0.9934 0.0012 0.12% 0.9922 0.9957 0.9882
2012-10-23 0.9924 0.0001 0.01% 0.9923 0.9975 0.9896
2012-10-22 0.9923 -0.0023 -0.23% 0.9945 0.9964 0.9914
2012-10-19 0.9930 0.0073 0.74% 0.9857 0.9939 0.9841
2012-10-18 0.9856 0.0078 0.79% 0.9779 0.9859 0.9760
2012-10-17 0.9777 -0.0086 -0.87% 0.9863 0.9871 0.9769
2012-10-16 0.9863 0.0055 0.55% 0.9808 0.9877 0.9796
2012-10-15 0.9810 0.0020 0.20% 0.9800 0.9820 0.9770
2012-10-12 0.9790 0.0000 0.00% 0.9790 0.9810 0.9770
2012-10-11 0.9790 -0.0030 -0.31% 0.9820 0.9830 0.9760
2012-10-10 0.9820 0.0030 0.31% 0.9790 0.9830 0.9770
2012-10-09 0.9790 0.0030 0.31% 0.9760 0.9810 0.9740
2012-10-08 0.9760 -0.0030 -0.31% 0.9770 0.9800 0.9750
2012-10-05 0.9790 -0.0020 -0.20% 0.9810 0.9810 0.9740
2012-10-04 0.9810 -0.0060 -0.61% 0.9870 0.9880 0.9800
2012-10-03 0.9870 0.0030 0.30% 0.9840 0.9880 0.9840
2012-10-02 0.9840 0.0020 0.20% 0.9820 0.9840 0.9810
2012-10-01 0.9820 -0.0010 -0.10% 0.9840 0.9850 0.9800
2012-09-28 0.9830 0.0020 0.20% 0.9810 0.9850 0.9780
2012-09-27 0.9810 -0.0030 -0.30% 0.9840 0.9850 0.9790
2012-09-26 0.9840 0.0030 0.31% 0.9810 0.9860 0.9800
2012-09-25 0.9810 0.0030 0.31% 0.9780 0.9810 0.9760
2012-09-24 0.9780 0.0020 0.20% 0.9780 0.9820 0.9770
2012-09-21 0.9760 0.0000 0.00% 0.9760 0.9780 0.9730
2012-09-20 0.9760 0.0010 0.10% 0.9750 0.9810 0.9750
2012-09-19 0.9750 0.0000 0.00% 0.9750 0.9760 0.9720
2012-09-18 0.9750 0.0000 0.00% 0.9740 0.9770 0.9730
2012-09-17 0.9750 0.0030 0.31% 0.9710 0.9760 0.9690
2012-09-14 0.9720 0.0040 0.41% 0.9680 0.9720 0.9630
2012-09-13 0.9680 -0.0080 -0.82% 0.9760 0.9770 0.9660
2012-09-12 0.9760 0.0030 0.31% 0.9730 0.9770 0.9710
2012-09-11 0.9730 -0.0040 -0.41% 0.9770 0.9770 0.9710
2012-09-10 0.9770 -0.0010 -0.10% 0.9780 0.9790 0.9750
2012-09-07 0.9780 -0.0050 -0.51% 0.9830 0.9830 0.9760
2012-09-06 0.9830 -0.0070 -0.71% 0.9910 0.9910 0.9810
2012-09-05 0.9900 0.0030 0.30% 0.9870 0.9920 0.9850
2012-09-04 0.9870 0.0010 0.10% 0.9860 0.9870 0.9840
2012-09-03 0.9860 0.0000 0.00% 0.9860 0.9880 0.9850
2012-08-31 0.9860 -0.0070 -0.70% 0.9930 0.9930 0.9850
2012-08-30 0.9930 0.0030 0.30% 0.9900 0.9930 0.9890
2012-08-29 0.9900 0.0020 0.20% 0.9880 0.9900 0.9860
2012-08-28 0.9880 -0.0020 -0.20% 0.9900 0.9920 0.9840
2012-08-27 0.9900 -0.0020 -0.20% 0.9920 0.9920 0.9890
2012-08-24 0.9920 -0.0020 -0.20% 0.9940 0.9950 0.9900
2012-08-23 0.9940 0.0030 0.30% 0.9910 0.9950 0.9880
2012-08-22 0.9910 0.0010 0.10% 0.9900 0.9950 0.9890
2012-08-21 0.9900 0.0010 0.10% 0.9890 0.9900 0.9840
2012-08-20 0.9890 0.0000 0.00% 0.9890 0.9900 0.9870
2012-08-17 0.9890 0.0020 0.20% 0.9860 0.9900 0.9860
2012-08-16 0.9870 -0.0020 -0.20% 0.9890 0.9900 0.9860
2012-08-15 0.9890 -0.0030 -0.30% 0.9920 0.9930 0.9890
2012-08-14 0.9920 -0.0010 -0.10% 0.9930 0.9940 0.9900
2012-08-13 0.9930 0.0020 0.20% 0.9920 0.9940 0.9900
2012-08-10 0.9910 0.0000 0.00% 0.9910 0.9970 0.9910
2012-08-09 0.9910 -0.0040 -0.40% 0.9950 0.9950 0.9910
2012-08-08 0.9950 -0.0020 -0.20% 0.9970 0.9990 0.9940
2012-08-07 0.9970 -0.0040 -0.40% 1.0010 1.0010 0.9960
2012-08-06 1.0010 0.0000 0.00% 1.0000 1.0020 0.9980
2012-08-03 1.0010 -0.0060 -0.60% 1.0070 1.0080 0.9980
2012-08-02 1.0070 0.0020 0.20% 1.0050 1.0080 1.0000
2012-08-01 1.0050 0.0020 0.20% 1.0030 1.0060 1.0000
2012-07-31 1.0030 0.0010 0.10% 1.0010 1.0040 1.0000
2012-07-30 1.0020 -0.0010 -0.10% 1.0040 1.0050 1.0010
2012-07-27 1.0030 -0.0070 -0.69% 1.0100 1.0110 1.0030
2012-07-26 1.0100 -0.0060 -0.59% 1.0160 1.0170 1.0060
2012-07-25 1.0160 -0.0070 -0.68% 1.0230 1.0230 1.0140
2012-07-24 1.0230 0.0050 0.49% 1.0180 1.0230 1.0160
2012-07-23 1.0180 0.0050 0.49% 1.0140 1.0200 1.0140
2012-07-20 1.0130 0.0050 0.50% 1.0080 1.0130 1.0070
2012-07-19 1.0080 -0.0020 -0.20% 1.0100 1.0110 1.0070
2012-07-18 1.0100 -0.0020 -0.20% 1.0120 1.0150 1.0100
2012-07-17 1.0120 -0.0030 -0.30% 1.0150 1.0170 1.0110
2012-07-16 1.0150 0.0010 0.10% 1.0140 1.0170 1.0140
2012-07-13 1.0140 -0.0060 -0.59% 1.0200 1.0200 1.0130
2012-07-12 1.0200 0.0010 0.10% 1.0190 1.0250 1.0180
2012-07-11 1.0190 -0.0030 -0.29% 1.0220 1.0230 1.0170
2012-07-10 1.0220 0.0030 0.29% 1.0190 1.0230 1.0160
2012-07-09 1.0190 0.0000 0.00% 1.0200 1.0220 1.0180
2012-07-06 1.0190 0.0050 0.49% 1.0140 1.0210 1.0000
2012-07-05 1.0140 0.0000 0.00% 1.0130 1.0160 1.0100
2012-07-04 1.0140 0.0020 0.20% 1.0120 1.0140 1.0120
2012-07-03 1.0120 -0.0050 -0.49% 1.0170 1.0170 1.0120
2012-07-02 1.0170 0.0010 0.10% 1.0180 1.0200 1.0160
2012-06-29 1.0160 -0.0170 -1.65% 1.0340 1.0340 1.0160
2012-06-28 1.0330 0.0080 0.78% 1.0250 1.0360 1.0230
2012-06-27 1.0250 0.0010 0.10% 1.0240 1.0270 1.0240
2012-06-26 1.0240 -0.0050 -0.49% 1.0290 1.0300 1.0230
2012-06-25 1.0290 0.0040 0.39% 1.0260 1.0320 1.0250
2012-06-22 1.0250 -0.0040 -0.39% 1.0290 1.0300 1.0250
2012-06-21 1.0290 0.0090 0.88% 1.0200 1.0290 1.0000
2012-06-20 1.0200 0.0020 0.20% 1.0180 1.0230 1.0000
2012-06-19 1.0180 -0.0040 -0.39% 1.0220 1.0240 1.0000
2012-06-18 1.0220 0.0010 0.10% 1.0200 1.0280 1.0000
2012-06-15 1.0210 -0.0020 -0.20% 1.0230 1.0250 1.0000
2012-06-14 1.0230 -0.0060 -0.58% 1.0290 1.0290 1.0000
2012-06-13 1.0290 0.0020 0.19% 1.0270 1.0300 1.0000
2012-06-12 1.0270 -0.0040 -0.39% 1.0310 1.0320 1.0000
2012-06-11 1.0310 0.0040 0.39% 1.0220 1.0320 1.0200
2012-06-08 1.0270 0.0000 0.00% 1.0270 1.0350 1.0260
2012-06-07 1.0270 -0.0020 -0.19% 1.0280 1.0290 1.0210
2012-06-06 1.0290 -0.0080 -0.77% 1.0360 1.0370 1.0270
2012-06-05 1.0370 -0.0010 -0.10% 1.0380 1.0430 1.0360
2012-06-04 1.0380 -0.0030 -0.29% 1.0440 1.0450 1.0370
2012-06-01 1.0410 0.0080 0.77% 1.0330 1.0440 1.0330
2012-05-31 1.0330 0.0030 0.29% 1.0300 1.0360 1.0260
2012-05-30 1.0300 0.0060 0.59% 1.0240 1.0310 1.0230
2012-05-29 1.0240 -0.0010 -0.10% 1.0260 1.0270 1.0200
2012-05-28 1.0250 -0.0040 -0.39% 1.0260 1.0270 1.0210
2012-05-25 1.0290 0.0030 0.29% 1.0260 1.0310 1.0240
2012-05-24 1.0260 0.0000 0.00% 1.0260 1.0290 1.0230
2012-05-23 1.0260 0.0040 0.39% 1.0220 1.0290 1.0210
2012-05-22 1.0220 0.0040 0.39% 1.0180 1.0230 1.0150
2012-05-21 1.0180 -0.0040 -0.39% 1.0210 1.0240 1.0160
2012-05-18 1.0220 0.0030 0.29% 1.0190 1.0230 1.0140
2012-05-17 1.0190 0.0070 0.69% 1.0120 1.0200 1.0100
2012-05-16 1.0120 0.0050 0.50% 1.0070 1.0130 1.0050
2012-05-15 1.0070 0.0050 0.50% 1.0020 1.0070 0.9990
2012-05-14 1.0020 0.0010 0.10% 1.0000 1.0050 1.0000
2012-05-11 1.0010 -0.0020 -0.20% 1.0030 1.0050 0.9950
2012-05-10 1.0030 0.0010 0.10% 1.0020 1.0030 0.9980
2012-05-09 1.0020 0.0020 0.20% 1.0000 1.0060 0.9990
2012-05-08 1.0000 0.0070 0.70% 0.9920 1.0020 0.9920
2012-05-07 0.9930 -0.0020 -0.20% 0.9980 0.9990 0.9920
2012-05-04 0.9950 0.0070 0.71% 0.9880 0.9960 0.9860
2012-05-03 0.9880 0.0010 0.10% 0.9870 0.9890 0.9830
2012-05-02 0.9870 0.0010 0.10% 0.9860 0.9900 0.9850
2012-05-01 0.9860 -0.0020 -0.20% 0.9880 0.9890 0.9830
2012-04-30 0.9880 0.0080 0.82% 0.9810 0.9890 0.9800
2012-04-27 0.9800 -0.0060 -0.61% 0.9860 0.9870 0.9800
2012-04-26 0.9860 0.0030 0.31% 0.9830 0.9860 0.9800
2012-04-25 0.9830 -0.0040 -0.41% 0.9870 0.9880 0.9820
2012-04-24 0.9870 -0.0040 -0.40% 0.9910 0.9930 0.9860
2012-04-23 0.9910 -0.0010 -0.10% 0.9930 0.9980 0.9900
2012-04-20 0.9920 -0.0030 -0.30% 0.9940 0.9960 0.9900
2012-04-19 0.9950 0.0040 0.40% 0.9910 0.9960 0.9880
2012-04-18 0.9910 0.0020 0.20% 0.9890 0.9920 0.9880
2012-04-17 0.9890 -0.0110 -1.10% 1.0000 1.0010 0.9870
2012-04-16 1.0000 0.0010 0.10% 0.9990 1.0030 0.9970
2012-04-13 0.9990 0.0040 0.40% 0.9940 0.9990 0.9920
2012-04-12 0.9950 -0.0080 -0.80% 1.0030 1.0040 0.9940
2012-04-11 1.0030 -0.0020 -0.20% 1.0050 1.0050 1.0010
2012-04-10 1.0050 0.0080 0.80% 0.9960 1.0050 0.9950
2012-04-09 0.9970 0.0010 0.10% 0.9970 1.0000 0.9950
2012-04-06 0.9960 0.0030 0.30% 0.9930 0.9980 0.9910
2012-04-05 0.9930 -0.0030 -0.30% 0.9960 1.0000 0.9910
2012-04-04 0.9960 -0.0010 -0.10% 0.9920 0.9970 0.9920
2012-03-30 0.9970 0.0000 0.00% 0.9970 1.0000 0.9950
2012-03-29 0.9970 -0.0010 -0.10% 0.9980 1.0020 0.9960
2012-03-28 0.9980 0.0020 0.20% 0.9960 1.0000 0.9950
2012-03-27 0.9960 0.0050 0.50% 0.9910 0.9960 0.9900
2012-03-26 0.9910 -0.0070 -0.70% 0.9980 1.0000 0.9900
2012-03-23 0.9980 -0.0010 -0.10% 0.9990 1.0030 0.9970
2012-03-22 0.9990 0.0070 0.71% 0.9920 1.0010 0.9910
2012-03-21 0.9920 0.0010 0.10% 0.9910 0.9930 0.9870
2012-03-20 0.9910 0.0030 0.30% 0.9880 0.9970 0.9870
2012-03-19 0.9880 -0.0040 -0.40% 0.9910 0.9930 0.9870
2012-03-16 0.9920 0.0000 0.00% 0.9920 0.9940 0.9900
2012-03-15 0.9920 -0.0020 -0.20% 0.9940 0.9950 0.9910
2012-03-14 0.9940 0.0060 0.61% 0.9880 0.9940 0.9880
2012-03-13 0.9880 -0.0030 -0.30% 0.9910 0.9930 0.9880
2012-03-12 0.9910 0.0000 0.00% 0.9920 0.9950 0.9900
2012-03-09 0.9910 0.0000 0.00% 0.9910 0.9930 0.9870
2012-03-08 0.9910 -0.0070 -0.70% 0.9980 0.9990 0.9890
2012-03-07 0.9980 -0.0030 -0.30% 1.0010 1.0020 0.9970
2012-03-06 1.0010 0.0070 0.70% 0.9940 1.0030 0.9940
2012-03-05 0.9940 0.0050 0.51% 0.9890 0.9960 0.9890
2012-03-02 0.9890 0.0040 0.41% 0.9850 0.9890 0.9850
2012-03-01 0.9850 -0.0030 -0.30% 0.9890 0.9900 0.9840
2012-02-29 0.9880 -0.0060 -0.60% 0.9940 0.9940 0.9850
2012-02-28 0.9940 -0.0040 -0.40% 0.9980 0.9980 0.9940
2012-02-27 0.9980 -0.0020 -0.20% 1.0000 1.0050 0.9980
2012-02-24 1.0000 0.0030 0.30% 0.9970 1.0000 0.9970
2012-02-23 0.9970 -0.0020 -0.20% 0.9990 1.0010 0.9950
2012-02-22 0.9990 0.0020 0.20% 0.9970 1.0020 0.9950
2012-02-21 0.9970 0.0020 0.20% 0.9940 0.9970 0.9920
2012-02-20 0.9950 -0.0010 -0.10% 0.9920 0.9960 0.9910
2012-02-17 0.9960 -0.0010 -0.10% 0.9970 0.9980 0.9940
2012-02-16 0.9970 -0.0030 -0.30% 1.0000 1.0050 0.9950
2012-02-15 1.0000 0.0010 0.10% 0.9990 1.0000 0.9940
2012-02-14 0.9990 -0.0020 -0.20% 1.0010 1.0030 0.9980
2012-02-13 1.0010 -0.0020 -0.20% 1.0000 1.0010 0.9970
2012-02-10 1.0030 0.0080 0.80% 0.9950 1.0040 0.9950
2012-02-09 0.9950 -0.0010 -0.10% 0.9960 0.9980 0.9930
2012-02-08 0.9960 0.0010 0.10% 0.9950 0.9990 0.9930
2012-02-07 0.9950 -0.0010 -0.10% 0.9960 0.9990 0.9940
2012-02-06 0.9960 0.0030 0.30% 0.9930 0.9990 0.9930
2012-02-03 0.9930 -0.0060 -0.60% 0.9990 1.0030 0.9930
2012-02-02 0.9990 0.0020 0.20% 0.9980 1.0010 0.9970
2012-02-01 0.9970 -0.0060 -0.60% 1.0030 1.0050 0.9960
2012-01-31 1.0030 0.0010 0.10% 1.0020 1.0050 0.9970
2012-01-30 1.0020 0.0010 0.10% 1.0010 1.0070 1.0010
2012-01-27 1.0010 -0.0020 -0.20% 1.0030 1.0040 0.9990
2012-01-26 1.0030 -0.0020 -0.20% 1.0040 1.0050 0.9980
2012-01-25 1.0050 -0.0040 -0.40% 1.0090 1.0150 1.0030
2012-01-24 1.0090 0.0020 0.20% 1.0070 1.0140 1.0070
2012-01-23 1.0070 -0.0060 -0.59% 1.0150 1.0160 1.0050
2012-01-20 1.0130 0.0010 0.10% 1.0120 1.0160 1.0120
2012-01-19 1.0120 0.0000 0.00% 1.0120 1.0130 1.0070
2012-01-18 1.0120 -0.0030 -0.30% 1.0150 1.0180 1.0110
2012-01-17 1.0150 -0.0030 -0.29% 1.0180 1.0180 1.0110
2012-01-16 1.0180 -0.0050 -0.49% 1.0250 1.0250 1.0160
2012-01-13 1.0230 0.0050 0.49% 1.0180 1.0280 1.0160
2012-01-12 1.0180 0.0000 0.00% 1.0180 1.0210 1.0140
2012-01-11 1.0180 0.0010 0.10% 1.0170 1.0210 1.0140
2012-01-10 1.0170 -0.0060 -0.59% 1.0220 1.0230 1.0150
2012-01-09 1.0230 -0.0030 -0.29% 1.0290 1.0320 1.0220
2012-01-06 1.0260 0.0060 0.59% 1.0200 1.0270 1.0170
2012-01-05 1.0200 0.0060 0.59% 1.0140 1.0220 1.0120
2012-01-04 1.0140 0.0040 0.40% 1.0110 1.0160 1.0110
2012-01-03 1.0100 -0.0080 -0.79% 1.0180 1.0180 1.0080
2012-01-02 1.0180 0.0000 0.00% 1.0190 1.0210 1.0170