历史资料

USDCHF - 美元兑瑞士法郎
0.81768
  -0.01%   -0.9 pips
开始


结束
请注意,每个时间段的数据会回溯到大约1000个数据点。
日期 公开 低点 关闭 变化(点) 变化 (%)
Jun 23, 2025 00:00 0.81777 0.81951 0.81584 0.81768 -0.9 -0.01%
Jun 22, 2025 00:00 0.81659 0.81864 0.81635 0.81778 +11.9 +0.15%
Jun 20, 2025 00:00 0.81641 0.81836 0.8152 0.81724 +8.3 +0.10%
Jun 19, 2025 00:00 0.81828 0.82155 0.81458 0.81644 -18.4 -0.23%
Jun 18, 2025 00:00 0.81488 0.81991 0.81373 0.81866 +37.8 +0.46%
Jun 17, 2025 00:00 0.81357 0.81732 0.81197 0.81687 +33.0 +0.40%
Jun 16, 2025 00:00 0.8119 0.81471 0.80888 0.81357 +16.7 +0.21%
Jun 15, 2025 00:00 0.81013 0.81239 0.81013 0.8119 +17.7 +0.22%
Jun 13, 2025 00:00 0.80759 0.81485 0.80562 0.81158 +39.9 +0.49%
Jun 12, 2025 00:00 0.8185 0.81888 0.80758 0.80761 -108.9 -1.35%
Jun 11, 2025 00:00 0.82204 0.82346 0.8183 0.81854 -35.0 -0.43%
Jun 10, 2025 00:00 0.82134 0.82419 0.82037 0.82208 +7.4 +0.09%
Jun 09, 2025 00:00 0.82137 0.82256 0.81916 0.82133 -0.4 +0.00%
Jun 08, 2025 00:00 0.82107 0.82211 0.82082 0.82138 +3.1 +0.04%
Jun 06, 2025 00:00 0.81931 0.82486 0.8192 0.82203 +27.2 +0.33%
Jun 05, 2025 00:00 0.81816 0.82149 0.81718 0.81931 +11.5 +0.14%
Jun 04, 2025 00:00 0.82298 0.82493 0.8168 0.81819 -47.9 -0.59%
Jun 03, 2025 00:00 0.81596 0.82473 0.81582 0.82297 +70.1 +0.85%
Jun 02, 2025 00:00 0.82225 0.82301 0.81566 0.81594 -63.1 -0.77%
Jun 01, 2025 00:00 0.8229 0.82328 0.82147 0.82222 -6.8 -0.08%
May 30, 2025 00:00 0.82207 0.82492 0.81991 0.82228 +2.1 +0.03%
May 29, 2025 00:00 0.83274 0.83472 0.82068 0.82204 -107.0 -1.30%
May 28, 2025 00:00 0.82718 0.83478 0.82449 0.83279 +56.1 +0.67%
May 27, 2025 00:00 0.82034 0.82798 0.81873 0.82718 +68.4 +0.83%
May 26, 2025 00:00 0.82237 0.82333 0.81919 0.8204 -19.7 -0.24%
May 25, 2025 00:00 0.8203 0.82276 0.82004 0.82238 +20.8 +0.25%
May 23, 2025 00:00 0.82832 0.8289 0.82045 0.82053 -77.9 -0.95%
May 22, 2025 00:00 0.82482 0.83067 0.82337 0.82836 +35.4 +0.43%
May 21, 2025 00:00 0.82673 0.82688 0.82093 0.82486 -18.7 -0.23%
May 20, 2025 00:00 0.83509 0.8363 0.82593 0.82678 -83.1 -1.01%
May 19, 2025 00:00 0.8353 0.83662 0.83168 0.8351 -2.0 -0.02%
May 18, 2025 00:00 0.8367 0.8367 0.83429 0.83532 -13.8 -0.17%
May 16, 2025 00:00 0.83491 0.84011 0.83268 0.83882 +39.1 +0.47%
May 15, 2025 00:00 0.84134 0.84182 0.83461 0.83485 -64.9 -0.78%
May 14, 2025 00:00 0.8395 0.84356 0.83246 0.84131 +18.1 +0.22%
May 13, 2025 00:00 0.84489 0.84498 0.83833 0.83952 -53.7 -0.64%
May 12, 2025 00:00 0.83402 0.8476 0.83305 0.84485 +108.3 +1.28%
May 11, 2025 00:00 0.83415 0.83466 0.83333 0.834 -1.5 -0.02%
May 09, 2025 00:00 0.83167 0.8341 0.82691 0.83115 -5.2 -0.06%
May 08, 2025 00:00 0.82413 0.83323 0.82234 0.83163 +75.0 +0.90%
May 07, 2025 00:00 0.82595 0.82722 0.81861 0.82413 -18.2 -0.22%
May 06, 2025 00:00 0.82219 0.82663 0.8212 0.82593 +37.4 +0.45%
May 05, 2025 00:00 0.82423 0.82752 0.82123 0.82217 -20.6 -0.25%
May 04, 2025 00:00 0.82472 0.82628 0.82381 0.82425 -4.7 -0.06%
May 02, 2025 00:00 0.82902 0.83186 0.82056 0.8268 -22.2 -0.27%
May 01, 2025 00:00 0.82608 0.83335 0.82539 0.82901 +29.3 +0.35%
Apr 30, 2025 00:00 0.82328 0.82727 0.82137 0.82611 +28.3 +0.34%
Apr 29, 2025 00:00 0.81985 0.82646 0.81944 0.82328 +34.3 +0.42%
Apr 28, 2025 00:00 0.8287 0.83187 0.81972 0.81991 -87.9 -1.07%
Apr 27, 2025 00:00 0.82801 0.8293 0.82641 0.82852 +5.1 +0.06%
Apr 25, 2025 00:00 0.82856 0.83346 0.827 0.82707 -14.9 -0.18%
Apr 24, 2025 00:00 0.82961 0.83023 0.82395 0.82858 -10.3 -0.12%
Apr 23, 2025 00:00 0.82614 0.83112 0.81972 0.82966 +35.2 +0.42%
Apr 22, 2025 00:00 0.80915 0.82876 0.80661 0.82609 +169.4 +2.05%
Apr 21, 2025 00:00 0.81248 0.81256 0.80392 0.8091 -33.8 -0.42%
Apr 20, 2025 00:00 0.81746 0.81746 0.81202 0.81246 -50.0 -0.62%
Apr 18, 2025 00:00 0.81821 0.81964 0.81629 0.81652 -16.9 -0.21%
Apr 17, 2025 00:00 0.81388 0.82315 0.81365 0.8182 +43.2 +0.53%
Apr 16, 2025 00:00 0.82056 0.82077 0.81182 0.81388 -66.8 -0.82%
Apr 15, 2025 00:00 0.81631 0.82397 0.81321 0.82055 +42.4 +0.52%
Apr 14, 2025 00:00 0.81818 0.82686 0.81195 0.81627 -19.1 -0.23%
Apr 13, 2025 00:00 0.81863 0.81943 0.81697 0.81813 -5.0 -0.06%
Apr 11, 2025 00:00 0.82088 0.82578 0.80994 0.81696 -39.2 -0.48%
Apr 10, 2025 00:00 0.85558 0.85747 0.82046 0.82087 -347.1 -4.23%
Apr 09, 2025 00:00 0.84601 0.85832 0.83589 0.85557 +95.6 +1.12%
Apr 08, 2025 00:00 0.85976 0.86017 0.8449 0.84602 -137.4 -1.62%
Apr 07, 2025 00:00 0.8517 0.86732 0.84507 0.8598 +81.0 +0.94%
Apr 06, 2025 00:00 0.85454 0.85568 0.84964 0.85166 -28.8 -0.34%
Apr 04, 2025 00:00 0.85917 0.86161 0.84768 0.86085 +16.8 +0.20%
Apr 03, 2025 00:00 0.87692 0.87906 0.85462 0.8592 -177.2 -2.06%
Apr 02, 2025 00:00 0.88376 0.88488 0.8764 0.87688 -68.8 -0.78%
Apr 01, 2025 00:00 0.88387 0.8844 0.88169 0.88371 -1.6 -0.02%
Mar 31, 2025 00:00 0.88092 0.88554 0.8781 0.88391 +29.9 +0.34%
Mar 30, 2025 00:00 0.87947 0.88127 0.8789 0.8809 +14.3 +0.16%
Mar 28, 2025 00:00 0.88164 0.88346 0.8799 0.88178 +1.4 +0.02%
Mar 27, 2025 00:00 0.88424 0.88478 0.88038 0.88163 -26.1 -0.30%
Mar 26, 2025 00:00 0.88258 0.88507 0.88251 0.88427 +16.9 +0.19%
Mar 25, 2025 00:00 0.88278 0.88488 0.88001 0.8826 -1.8 -0.02%
Mar 24, 2025 00:00 0.88288 0.8846 0.87993 0.88277 -1.1 -0.01%
Mar 21, 2025 00:00 0.8809 0.884 0.87962 0.88331 +24.1 +0.27%
Mar 20, 2025 00:00 0.87649 0.88428 0.87556 0.88172 +52.3 +0.59%
Mar 19, 2025 00:00 0.8768 0.88096 0.87645 0.87648 -3.2 -0.04%
Mar 18, 2025 00:00 0.88132 0.88188 0.8759 0.87683 -44.9 -0.51%
Mar 17, 2025 00:00 0.88417 0.88479 0.87974 0.88133 -28.4 -0.32%
Mar 16, 2025 00:00 0.88441 0.88532 0.88373 0.88417 -2.4 -0.03%
Mar 14, 2025 00:00 0.88268 0.88637 0.88215 0.88511 +24.3 +0.27%
Mar 13, 2025 00:00 0.88181 0.88553 0.88033 0.88265 +8.4 +0.10%
Mar 12, 2025 00:00 0.88338 0.88519 0.8799 0.88179 -15.9 -0.18%
Mar 11, 2025 00:00 0.88004 0.88358 0.87727 0.8834 +33.6 +0.38%
Mar 10, 2025 00:00 0.87729 0.8822 0.8758 0.88005 +27.6 +0.31%
Mar 09, 2025 00:00 0.87958 0.88022 0.87667 0.87735 -22.3 -0.25%
Mar 07, 2025 00:00 0.88339 0.88343 0.87674 0.87974 -36.5 -0.41%
Mar 06, 2025 00:00 0.89056 0.89259 0.88252 0.8834 -71.6 -0.81%
Mar 05, 2025 00:00 0.88991 0.89147 0.88558 0.89073 +8.2 +0.09%
Mar 04, 2025 00:00 0.89685 0.89717 0.88717 0.88994 -69.1 -0.78%
Mar 03, 2025 00:00 0.90179 0.90311 0.89602 0.89686 -49.3 -0.55%
Feb 28, 2025 00:00 0.89899 0.9036 0.8982 0.90283 +38.4 +0.43%
Feb 27, 2025 00:00 0.89383 0.90056 0.89365 0.90008 +62.5 +0.69%
Feb 26, 2025 00:00 0.89244 0.89649 0.89159 0.89448 +20.4 +0.23%
Feb 25, 2025 00:00 0.89616 0.89782 0.89121 0.8924 -37.6 -0.42%

USDCHF分析

USDCHF货币 - 实时的USDCHF货币图表和表现。

USDCHF波动率 - USDCHF实时货币波动率分析。

USDCHF相关性 - USDCHF实时货币相关性分析。

USDCHF指标 - USDCHF实时指标。

USDCHF模式 - USDCHF实时价格模式。