AUDUSD 历史资料
| 日期 | 公开 | 高 | 低点 | 关闭 | 变化（点） | 变化 (%) |
|---|---|---|---|---|---|---|
| Aug 09, 2022 00:00 | 0.69777 | 0.69936 | 0.69697 | 0.69791 | +1.4 | +0.02% |
| Aug 08, 2022 00:00 | 0.69045 | 0.70092 | 0.68978 | 0.69838 | +79.3 | +1.14% |
| Aug 05, 2022 00:00 | 0.69678 | 0.69746 | 0.68694 | 0.69105 | -57.3 | -0.83% |
| Aug 04, 2022 00:00 | 0.69476 | 0.69896 | 0.69347 | 0.69678 | +20.2 | +0.29% |
| Aug 03, 2022 00:00 | 0.69177 | 0.69554 | 0.68861 | 0.69492 | +31.5 | +0.45% |
| Aug 02, 2022 00:00 | 0.70194 | 0.7032 | 0.69125 | 0.6918 | -101.4 | -1.47% |
| Aug 01, 2022 00:00 | 0.69764 | 0.70469 | 0.69682 | 0.70252 | +48.8 | +0.69% |
| Jul 29, 2022 00:00 | 0.69838 | 0.70319 | 0.69113 | 0.69933 | +9.5 | +0.14% |
| Jul 28, 2022 00:00 | 0.69909 | 0.70138 | 0.69551 | 0.69892 | -1.7 | -0.02% |
| Jul 27, 2022 00:00 | 0.69389 | 0.70124 | 0.69122 | 0.69937 | +54.8 | +0.78% |
| Jul 26, 2022 00:00 | 0.69556 | 0.69828 | 0.69217 | 0.6937 | -18.6 | -0.27% |
| Jul 25, 2022 00:00 | 0.69221 | 0.69655 | 0.68791 | 0.6956 | +33.9 | +0.49% |
| Jul 22, 2022 00:00 | 0.6928 | 0.69777 | 0.68938 | 0.69252 | -2.8 | -0.04% |
| Jul 21, 2022 00:00 | 0.68825 | 0.69363 | 0.68589 | 0.69351 | +52.6 | +0.76% |
| Jul 20, 2022 00:00 | 0.6895 | 0.69307 | 0.68732 | 0.68878 | -7.2 | -0.10% |
| Jul 19, 2022 00:00 | 0.68068 | 0.69124 | 0.68026 | 0.68983 | +91.5 | +1.33% |
| Jul 18, 2022 00:00 | 0.67849 | 0.68543 | 0.67831 | 0.68124 | +27.5 | +0.40% |
| Jul 15, 2022 00:00 | 0.67445 | 0.68061 | 0.67188 | 0.67915 | +47.0 | +0.69% |
| Jul 14, 2022 00:00 | 0.67545 | 0.67875 | 0.66812 | 0.67473 | -7.2 | -0.11% |
| Jul 13, 2022 00:00 | 0.67566 | 0.68031 | 0.67255 | 0.67565 | -0.1 | +0.00% |
| Jul 12, 2022 00:00 | 0.67306 | 0.67787 | 0.67105 | 0.67565 | +25.9 | +0.38% |
| Jul 11, 2022 00:00 | 0.68417 | 0.68536 | 0.67143 | 0.67352 | -106.5 | -1.58% |
| Jul 08, 2022 00:00 | 0.68359 | 0.68745 | 0.67919 | 0.6853 | +17.1 | +0.25% |
| Jul 07, 2022 00:00 | 0.67692 | 0.68482 | 0.67641 | 0.68391 | +69.9 | +1.02% |
| Jul 06, 2022 00:00 | 0.67995 | 0.68258 | 0.67618 | 0.67779 | -21.6 | -0.32% |
| Jul 05, 2022 00:00 | 0.68646 | 0.68949 | 0.67617 | 0.67966 | -68.0 | -1.00% |
| Jul 04, 2022 00:00 | 0.68085 | 0.68887 | 0.67939 | 0.68651 | +56.6 | +0.82% |
| Jul 01, 2022 00:00 | 0.68983 | 0.69032 | 0.67635 | 0.68151 | -83.2 | -1.22% |
| Jun 30, 2022 00:00 | 0.6876 | 0.69192 | 0.68534 | 0.69043 | +28.3 | +0.41% |
| Jun 29, 2022 00:00 | 0.69058 | 0.69199 | 0.68616 | 0.6879 | -26.8 | -0.39% |
| Jun 28, 2022 00:00 | 0.69258 | 0.69644 | 0.69039 | 0.6905 | -20.8 | -0.30% |
| Jun 27, 2022 00:00 | 0.69414 | 0.69586 | 0.69071 | 0.6924 | -17.4 | -0.25% |
| Jun 24, 2022 00:00 | 0.68891 | 0.69577 | 0.68836 | 0.69419 | +52.8 | +0.76% |
| Jun 23, 2022 00:00 | 0.6923 | 0.6928 | 0.68692 | 0.6892 | -31.0 | -0.45% |
| Jun 22, 2022 00:00 | 0.69662 | 0.69723 | 0.68814 | 0.69258 | -40.4 | -0.58% |
| Jun 21, 2022 00:00 | 0.6948 | 0.69939 | 0.69348 | 0.69722 | +24.2 | +0.35% |
| Jun 20, 2022 00:00 | 0.69146 | 0.69957 | 0.69133 | 0.69531 | +38.5 | +0.55% |
| Jun 17, 2022 00:00 | 0.70416 | 0.70512 | 0.68973 | 0.69368 | -104.8 | -1.51% |
| Jun 16, 2022 00:00 | 0.70022 | 0.7069 | 0.69433 | 0.70455 | +43.3 | +0.61% |
| Jun 15, 2022 00:00 | 0.68725 | 0.70245 | 0.68646 | 0.70031 | +130.6 | +1.86% |
| Jun 14, 2022 00:00 | 0.69193 | 0.69705 | 0.68506 | 0.68727 | -46.6 | -0.68% |
| Jun 13, 2022 00:00 | 0.70338 | 0.70484 | 0.69114 | 0.6926 | -107.8 | -1.56% |
| Jun 10, 2022 00:00 | 0.70944 | 0.71379 | 0.70373 | 0.70438 | -50.6 | -0.72% |
| Jun 09, 2022 00:00 | 0.71873 | 0.71974 | 0.70934 | 0.70963 | -91.0 | -1.28% |
| Jun 08, 2022 00:00 | 0.72313 | 0.72347 | 0.71759 | 0.71898 | -41.5 | -0.58% |
| Jun 07, 2022 00:00 | 0.71924 | 0.72476 | 0.71572 | 0.7231 | +38.6 | +0.53% |
| Jun 06, 2022 00:00 | 0.72097 | 0.72319 | 0.71871 | 0.71934 | -16.3 | -0.23% |
| Jun 03, 2022 00:00 | 0.72639 | 0.72827 | 0.72016 | 0.72076 | -56.3 | -0.78% |
| Jun 02, 2022 00:00 | 0.71731 | 0.72695 | 0.71407 | 0.72642 | +91.1 | +1.25% |
| Jun 01, 2022 00:00 | 0.71693 | 0.72303 | 0.71555 | 0.71744 | +5.1 | +0.07% |
| May 31, 2022 00:00 | 0.71958 | 0.72039 | 0.71497 | 0.71771 | -18.7 | -0.26% |
| May 30, 2022 00:00 | 0.71577 | 0.72 | 0.71502 | 0.71969 | +39.2 | +0.54% |
| May 27, 2022 00:00 | 0.70964 | 0.71667 | 0.70863 | 0.7158 | +61.6 | +0.86% |
| May 26, 2022 00:00 | 0.70847 | 0.71097 | 0.70573 | 0.70981 | +13.4 | +0.19% |
| May 25, 2022 00:00 | 0.71019 | 0.71193 | 0.70358 | 0.70874 | -14.5 | -0.20% |
| May 24, 2022 00:00 | 0.7105 | 0.71131 | 0.70571 | 0.71069 | +1.9 | +0.03% |
| May 23, 2022 00:00 | 0.70429 | 0.71272 | 0.704 | 0.71076 | +64.7 | +0.91% |
| May 20, 2022 00:00 | 0.70455 | 0.70733 | 0.70021 | 0.70464 | +0.9 | +0.01% |
| May 19, 2022 00:00 | 0.6953 | 0.70725 | 0.69518 | 0.7047 | +94.0 | +1.33% |
| May 18, 2022 00:00 | 0.70256 | 0.70461 | 0.69493 | 0.69523 | -73.3 | -1.05% |
| May 17, 2022 00:00 | 0.69701 | 0.70404 | 0.69669 | 0.70299 | +59.8 | +0.85% |
| May 16, 2022 00:00 | 0.69197 | 0.69828 | 0.68727 | 0.69698 | +50.1 | +0.72% |
| May 13, 2022 00:00 | 0.68551 | 0.69413 | 0.68536 | 0.69401 | +85.0 | +1.22% |
| May 12, 2022 00:00 | 0.69329 | 0.6953 | 0.68288 | 0.68541 | -78.8 | -1.15% |
| May 11, 2022 00:00 | 0.69361 | 0.70536 | 0.69277 | 0.6936 | -0.1 | +0.00% |
| May 10, 2022 00:00 | 0.69459 | 0.69859 | 0.69104 | 0.69389 | -7.0 | -0.10% |
| May 09, 2022 00:00 | 0.70652 | 0.70717 | 0.69452 | 0.69482 | -117.0 | -1.68% |
| May 06, 2022 00:00 | 0.71123 | 0.71347 | 0.7058 | 0.70706 | -41.7 | -0.59% |
| May 05, 2022 00:00 | 0.72577 | 0.72663 | 0.70773 | 0.71128 | -144.9 | -2.04% |
| May 04, 2022 00:00 | 0.70946 | 0.72656 | 0.70887 | 0.72561 | +161.5 | +2.23% |
| May 03, 2022 00:00 | 0.70481 | 0.71477 | 0.7047 | 0.70948 | +46.7 | +0.66% |
| May 02, 2022 00:00 | 0.707 | 0.7082 | 0.70301 | 0.70515 | -18.5 | -0.26% |
| Apr 29, 2022 00:00 | 0.7083 | 0.71795 | 0.7059 | 0.706 | -23.0 | -0.33% |
| Apr 28, 2022 00:00 | 0.7125 | 0.71621 | 0.7055 | 0.70979 | -27.1 | -0.38% |
| Apr 27, 2022 00:00 | 0.71205 | 0.71909 | 0.71013 | 0.71265 | +6.0 | +0.08% |
| Apr 26, 2022 00:00 | 0.71766 | 0.72287 | 0.71188 | 0.71234 | -53.2 | -0.75% |
| Apr 25, 2022 00:00 | 0.72331 | 0.72516 | 0.71347 | 0.71802 | -52.9 | -0.74% |
| Apr 22, 2022 00:00 | 0.73697 | 0.73774 | 0.72348 | 0.72436 | -126.1 | -1.74% |
| Apr 21, 2022 00:00 | 0.74479 | 0.7458 | 0.7365 | 0.73703 | -77.6 | -1.05% |
| Apr 20, 2022 00:00 | 0.73732 | 0.74575 | 0.73717 | 0.74508 | +77.6 | +1.04% |
| Apr 19, 2022 00:00 | 0.73467 | 0.73999 | 0.73437 | 0.73759 | +29.2 | +0.40% |
| Apr 18, 2022 00:00 | 0.73897 | 0.74035 | 0.73426 | 0.735 | -39.7 | -0.54% |
| Apr 15, 2022 00:00 | 0.74158 | 0.74192 | 0.73901 | 0.73926 | -23.2 | -0.31% |
| Apr 14, 2022 00:00 | 0.74436 | 0.74685 | 0.73975 | 0.74172 | -26.4 | -0.36% |
| Apr 13, 2022 00:00 | 0.74516 | 0.74748 | 0.73921 | 0.74535 | +1.9 | +0.03% |
| Apr 12, 2022 00:00 | 0.74167 | 0.74935 | 0.73996 | 0.74536 | +36.9 | +0.50% |
| Apr 11, 2022 00:00 | 0.745 | 0.74653 | 0.74138 | 0.74187 | -31.3 | -0.42% |
| Apr 08, 2022 00:00 | 0.74793 | 0.74924 | 0.7426 | 0.74593 | -20.0 | -0.27% |
| Apr 07, 2022 00:00 | 0.75083 | 0.75191 | 0.74668 | 0.7479 | -29.3 | -0.39% |
| Apr 06, 2022 00:00 | 0.75735 | 0.75933 | 0.74864 | 0.75099 | -63.6 | -0.85% |
| Apr 05, 2022 00:00 | 0.75416 | 0.76612 | 0.75361 | 0.75775 | +35.9 | +0.47% |
| Apr 04, 2022 00:00 | 0.74871 | 0.75562 | 0.7483 | 0.75434 | +56.3 | +0.75% |
| Apr 01, 2022 00:00 | 0.74822 | 0.75245 | 0.74724 | 0.74955 | +13.3 | +0.18% |
| Mar 31, 2022 00:00 | 0.75058 | 0.75259 | 0.74706 | 0.74836 | -22.2 | -0.30% |
| Mar 30, 2022 00:00 | 0.75028 | 0.75362 | 0.75022 | 0.751 | +7.2 | +0.10% |
| Mar 29, 2022 00:00 | 0.7487 | 0.75187 | 0.74561 | 0.75067 | +19.7 | +0.26% |
| Mar 28, 2022 00:00 | 0.74974 | 0.75398 | 0.74663 | 0.7491 | -6.4 | -0.09% |
| Mar 25, 2022 00:00 | 0.7512 | 0.75368 | 0.74952 | 0.75157 | +3.7 | +0.05% |
| Mar 24, 2022 00:00 | 0.74984 | 0.75277 | 0.74667 | 0.75124 | +14.0 | +0.19% |
| Mar 23, 2022 00:00 | 0.74671 | 0.7507 | 0.745 | 0.74993 | +32.2 | +0.43% |
