人民币兑美元汇率最新逐日数据(2000年1月3日-2019年9月19日)

日期收盘开盘高低涨跌幅2019/9/197.10 7.09 7.11 7.09 0.15%2019/9/187.09 7.09 7.09 7.08 -0.08%2019/9/177.09 7.07 7.10 7.07 0.35%2019/9/167.07 7.08 7.08 7.06 -0.17%2019/9/137.08 7.08 7.08 7.08 0.00%2019/9/127.08 7.10 7.10 7.06 -0.53%2019/9/117.12 7.12 7.12 7.10 0.06%2019/9/107.11 7.12 7.12 7.10 -0.13%2019/9/97.12 7.11 7.14 7.11 0.09%2019/9/67.12 7.15 7.16 7.11 -0.46%2019/9/57.15 7.14 7.16 7.12 0.03%2019/9/47.15 7.18 7.18 7.15 -0.46%2019/9/37.18 7.17 7.18 7.17 0.10%2019/9/27.17 7.15 7.17 7.15 0.21%2019/8/307.16 7.15 7.16 7.14 0.17%2019/8/297.14 7.16 7.17 7.14 -0.29%2019/8/287.17 7.16 7.17 7.16 0.04%2019/8/277.16 7.14 7.17 7.14 0.15%2019/8/267.15 7.14 7.15 7.13 0.78%2019/8/237.10 7.09 7.10 7.07 0.18%2019/8/227.08 7.06 7.09 7.06 0.29%2019/8/217.06 7.06 7.07 7.05 0.04%2019/8/207.06 7.05 7.07 7.05 0.14%2019/8/197.05 7.04 7.05 7.04 0.11%2019/8/167.04 7.04 7.05 7.04 0.13%2019/8/157.03 7.03 7.04 7.02 0.14%2019/8/147.02 7.02 7.03 7.01 -0.27%2019/8/137.04 7.06 7.07 7.04 -0.21%2019/8/127.06 7.06 7.07 7.05 -0.06%2019/8/97.06 7.04 7.06 7.04 0.25%2019/8/87.05 7.06 7.06 7.04 -0.21%2019/8/77.06 7.04 7.06 7.03 0.48%2019/8/67.03 7.05 7.06 7.02 -0.35%2019/8/57.05 7.02 7.06 7.02 1.59%2019/8/26.94 6.90 6.95 6.90 0.61%2019/8/16.90 6.88 6.91 6.88 0.21%2019/7/316.88 6.89 6.89 6.88 -0.01%2019/7/306.88 6.89 6.89 6.88 -0.13%2019/7/296.89 6.88 6.90 6.88 0.21%2019/7/266.88 6.87 6.88 6.87 0.10%2019/7/256.87 6.87 6.88 6.87 0.00%2019/7/246.87 6.88 6.88 6.87 -0.10%2019/7/236.88 6.88 6.88 6.87 -0.03%2019/7/226.88 6.88 6.88 6.88 -0.02%2019/7/196.88 6.88 6.88 6.87 0.03%2019/7/186.88 6.87 6.88 6.87 0.09%2019/7/176.87 6.88 6.88 6.87 -0.04%2019/7/166.88 6.88 6.88 6.87 -0.02%2019/7/156.88 6.88 6.88 6.87 -0.05%2019/7/126.88 6.87 6.88 6.87 0.15%2019/7/116.87 6.87 6.88 6.86 -0.04%2019/7/106.87 6.89 6.89 6.87 -0.22%2019/7/96.89 6.89 6.89 6.88 0.09%2019/7/86.88 6.89 6.90 6.88 -0.17%2019/7/56.89 6.87 6.89 6.87 0.32%2019/7/46.87 6.88 6.88 6.87 -0.14%2019/7/36.88 6.88 6.89 6.88 0.12%2019/7/26.87 6.85 6.88 6.85 0.31%2019/7/16.85 6.87 6.87 6.83 -0.22%2019/6/286.87 6.87 6.88 6.86 -0.15%2019/6/276.88 6.88 6.88 6.87 -0.04%2019/6/266.88 6.89 6.89 6.87 0.00%2019/6/256.88 6.87 6.89 6.87 0.04%2019/6/246.88 6.87 6.89 6.87 0.10%2019/6/216.87 6.85 6.88 6.83 0.26%2019/6/206.85 6.89 6.90 6.84 -0.75%2019/6/196.90 6.90 6.91 6.90 0.01%2019/6/186.90 6.93 6.93 6.90 -0.33%2019/6/176.93 6.93 6.93 6.92 0.00%2019/6/146.93 6.92 6.93 6.92 0.06%2019/6/136.92 6.92 6.92 6.92 0.06%2019/6/126.92 6.91 6.92 6.91 0.09%2019/6/116.91 6.93 6.93 6.91 -0.28%2019/6/106.93 6.92 6.94 6.92 0.31%2019/6/76.91 6.91 6.91 6.91 0.00%2019/6/66.91 6.91 6.92 6.91 0.01%2019/6/56.91 6.91 6.92 6.90 0.01%2019/6/46.91 6.90 6.92 6.90 0.07%2019/6/36.90 6.90 6.91 6.90 -0.02%2019/5/316.91 6.90 6.92 6.90 0.04%2019/5/306.90 6.91 6.92 6.90 -0.18%2019/5/296.91 6.91 6.92 6.91 0.06%2019/5/286.91 6.90 6.92 6.90 0.18%2019/5/276.90 6.90 6.90 6.88 -0.03%2019/5/246.90 6.91 6.91 6.90 -0.15%2019/5/236.91 6.91 6.92 6.91 0.06%2019/5/226.91 6.90 6.92 6.90 0.06%2019/5/216.90 6.91 6.92 6.90 -0.14%2019/5/206.91 6.90 6.92 6.90 -0.09%2019/5/176.92 6.88 6.92 6.88 0.51%2019/5/166.88 6.87 6.89 6.87 0.11%2019/5/156.88 6.88 6.88 6.86 0.00%2019/5/146.88 6.88 6.89 6.86 -0.03%2019/5/136.88 6.82 6.88 6.82 0.80%2019/5/106.82 6.83 6.83 6.80 -0.05%2019/5/96.83 6.78 6.83 6.78 0.66%2019/5/86.78 6.78 6.79 6.77 0.09%2019/5/76.78 6.76 6.78 6.76 0.18%2019/5/66.76 6.74 6.80 6.74 0.44%2019/5/36.73 6.73 6.73 6.73 0.00%2019/5/26.73 6.73 6.73 6.73 0.00%2019/5/16.73 6.74 6.74 6.73 0.00%2019/4/306.73 6.73 6.74 6.73 0.02%2019/4/296.73 6.73 6.74 6.73 0.06%2019/4/266.73 6.74 6.74 6.73 -0.20%2019/4/256.74 6.72 6.75 6.72 0.32%2019/4/246.72 6.73 6.73 6.71 -0.06%2019/4/236.73 6.71 6.73 6.71 0.21%2019/4/226.71 6.70 6.71 6.70 0.12%2019/4/196.70 6.71 6.71 6.70 -0.07%2019/4/186.71 6.69 6.71 6.68 0.31%2019/4/176.69 6.71 6.71 6.68 -0.36%2019/4/166.71 6.71 6.71 6.71 0.05%2019/4/156.71 6.70 6.71 6.70 0.06%2019/4/126.70 6.72 6.72 6.70 -0.22%2019/4/116.72 6.71 6.72 6.71 0.05%2019/4/106.72 6.72 6.72 6.71 0.06%2019/4/96.71 6.71 6.72 6.71 -0.07%2019/4/86.72 6.71 6.72 6.71 -0.04%2019/4/56.72 6.72 6.72 6.72 0.02%2019/4/46.72 6.71 6.72 6.71 0.09%2019/4/36.71 6.72 6.72 6.71 -0.18%2019/4/26.72 6.72 6.73 6.71 0.18%2019/4/16.71 6.71 6.71 6.70 -0.01%2019/3/296.71 6.73 6.74 6.71 -0.40%2019/3/286.74 6.73 6.74 6.72 0.18%2019/3/276.73 6.71 6.73 6.71 0.17%2019/3/266.72 6.71 6.72 6.70 0.09%2019/3/256.71 6.72 6.72 6.71 -0.13%2019/3/226.72 6.70 6.72 6.70 0.28%2019/3/216.70 6.68 6.70 6.67 0.07%2019/3/206.69 6.72 6.72 6.69 -0.26%2019/3/196.71 6.71 6.72 6.71 -0.02%2019/3/186.71 6.71 6.72 6.71 -0.01%2019/3/156.71 6.72 6.73 6.71 -0.14%2019/3/146.72 6.71 6.73 6.70 0.24%2019/3/136.71 6.71 6.71 6.70 -0.02%2019/3/126.71 6.72 6.72 6.70 -0.27%2019/3/116.73 6.72 6.73 6.72 0.07%2019/3/86.72 6.73 6.73 6.72 0.10%2019/3/76.71 6.71 6.72 6.70 0.04%2019/3/66.71 6.71 6.72 6.70 0.06%2019/3/56.71 6.71 6.71 6.70 0.00%2019/3/46.71 6.71 6.71 6.69 0.01%2019/3/16.71 6.69 6.71 6.69 0.18%2019/2/286.69 6.69 6.69 6.68 0.10%2019/2/276.69 6.69 6.70 6.68 -0.19%2019/2/266.70 6.69 6.71 6.69 0.16%2019/2/256.69 6.72 6.72 6.68 -0.37%2019/2/226.71 6.73 6.74 6.71 -0.08%2019/2/216.72 6.72 6.73 6.69 -0.02%2019/2/206.72 6.74 6.74 6.71 -0.55%2019/2/196.76 6.77 6.78 6.76 -0.12%2019/2/186.77 6.77 6.77 6.75 -0.09%2019/2/156.77 6.78 6.79 6.77 0.01%2019/2/146.77 6.77 6.78 6.76 0.17%2019/2/136.76 6.76 6.77 6.75 -0.20%2019/2/126.77 6.79 6.80 6.77 -0.27%2019/2/116.79 6.74 6.79 6.74 0.70%2019/2/86.74 6.74 6.74 6.74 0.00%2019/2/76.74 6.74 6.74 6.74 0.00%2019/2/66.74 6.74 6.74 6.74 0.00%2019/2/56.74 6.74 6.74 6.74 0.00%2019/2/46.74 6.74 6.74 6.74 0.00%2019/2/16.74 6.70 6.74 6.70 0.66%2019/1/316.70 6.70 6.72 6.70 -0.23%2019/1/306.72 6.74 6.74 6.71 -0.24%2019/1/296.73 6.75 6.76 6.73 -0.18%2019/1/286.75 6.74 6.75 6.72 -0.03%2019/1/256.75 6.79 6.79 6.75 -0.61%2019/1/246.79 6.78 6.80 6.78 -0.05%2019/1/236.79 6.81 6.81 6.78 -0.24%2019/1/226.81 6.79 6.81 6.79 0.15%2019/1/216.80 6.80 6.80 6.79 0.28%2019/1/186.78 6.77 6.78 6.77 0.04%2019/1/176.78 6.75 6.78 6.75 0.29%2019/1/166.76 6.77 6.78 6.76 -0.06%2019/1/156.76 6.75 6.76 6.74 -0.10%2019/1/146.77 6.74 6.77 6.74 0.07%2019/1/116.76 6.79 6.79 6.74 -0.38%2019/1/106.79 6.82 6.82 6.77 -0.41%2019/1/96.82 6.85 6.85 6.82 -0.54%2019/1/86.85 6.84 6.86 6.84 0.03%2019/1/76.85 6.85 6.85 6.84 -0.26%2019/1/46.87 6.87 6.87 6.86 -0.04%2019/1/36.87 6.86 6.88 6.86 0.15%2019/1/26.86 6.86 6.87 6.85 -0.24%2019/1/16.88 6.88 6.88 6.88 0.00%2018/12/316.88 6.88 6.88 6.88 0.00%2018/12/286.88 6.86 6.88 6.85 0.18%2018/12/276.87 6.89 6.90 6.86 -0.28%2018/12/266.89 6.89 6.89 6.88 -0.03%2018/12/256.89 6.90 6.90 6.88 -0.17%2018/12/246.90 6.91 6.91 6.89 -0.11%2018/12/216.91 6.88 6.91 6.88 0.31%2018/12/206.89 6.91 6.92 6.88 -0.10%2018/12/196.89 6.89 6.90 6.89 -0.04%2018/12/186.90 6.89 6.90 6.89 -0.03%2018/12/176.90 6.90 6.90 6.89 -0.15%2018/12/146.91 6.89 6.91 6.89 0.38%2018/12/136.88 6.88 6.88 6.86 0.02%2018/12/126.88 6.88 6.90 6.88 -0.29%2018/12/116.90 6.92 6.92 6.90 -0.17%2018/12/106.91 6.89 6.92 6.89 0.52%2018/12/76.88 6.88 6.89 6.87 -0.10%2018/12/66.88 6.86 6.90 6.86 0.38%2018/12/56.86 6.85 6.87 6.85 0.28%2018/12/46.84 6.88 6.89 6.83 -0.66%2018/12/36.88 6.93 6.94 6.88 -1.11%2018/11/306.96 6.95 6.96 6.94 0.26%2018/11/296.94 6.94 6.95 6.94 -0.16%2018/11/286.95 6.95 6.96 6.95 0.03%2018/11/276.95 6.95 6.96 6.94 0.15%2018/11/266.94 6.95 6.95 6.93 -0.11%2018/11/236.95 6.93 6.95 6.93 0.24%2018/11/226.93 6.93 6.94 6.92 0.07%2018/11/216.93 6.94 6.95 6.93 -0.26%2018/11/206.95 6.94 6.95 6.94 0.05%2018/11/196.94 6.93 6.95 6.93 0.06%2018/11/166.94 6.94 6.95 6.93 -0.02%2018/11/156.94 6.94 6.95 6.93 -0.16%2018/11/146.95 6.95 6.96 6.95 -0.08%2018/11/136.96 6.97 6.97 6.95 -0.11%2018/11/126.96 6.95 6.97 6.95 0.10%2018/11/96.96 6.94 6.96 6.94 0.32%2018/11/86.93 6.93 6.94 6.93 0.21%2018/11/76.92 6.93 6.94 6.91 0.01%2018/11/66.92 6.93 6.93 6.91 -0.09%2018/11/56.93 6.89 6.93 6.89 0.51%2018/11/26.89 6.91 6.93 6.87 -0.47%2018/11/16.92 6.97 6.97 6.92 -0.75%2018/10/316.98 6.97 6.98 6.96 0.12%2018/10/306.97 6.96 6.97 6.96 0.08%2018/10/296.96 6.94 6.96 6.94 0.26%2018/10/266.94 6.95 6.97 6.94 -0.08%2018/10/256.95 6.94 6.95 6.94 0.07%2018/10/246.94 6.94 6.95 6.94 0.08%2018/10/236.94 6.95 6.95 6.94 -0.13%2018/10/226.95 6.93 6.95 6.93 0.26%2018/10/196.93 6.94 6.94 6.93 -0.11%2018/10/186.94 6.93 6.94 6.93 0.15%2018/10/176.93 6.91 6.93 6.91 0.22%2018/10/166.91 6.92 6.93 6.91 -0.07%2018/10/156.92 6.92 6.93 6.92 -0.08%2018/10/126.92 6.89 6.93 6.89 0.47%2018/10/116.89 6.92 6.94 6.89 -0.50%2018/10/106.92 6.92 6.93 6.92 0.02%2018/10/96.92 6.93 6.93 6.91 -0.12%2018/10/86.93 6.90 6.93 6.89 0.90%2018/10/56.87 6.87 6.87 6.87 0.00%2018/10/46.87 6.87 6.87 6.87 0.00%2018/10/36.87 6.87 6.87 6.87 0.00%2018/10/26.87 6.87 6.87 6.87 0.00%2018/10/16.87 6.87 6.87 6.87 0.00%2018/9/286.87 6.89 6.89 6.87 -0.31%2018/9/276.89 6.88 6.89 6.87 0.17%2018/9/266.88 6.87 6.88 6.87 0.18%2018/9/256.87 6.86 6.88 6.86 0.14%2018/9/246.86 6.86 6.86 6.86 0.00%2018/9/216.86 6.84 6.86 6.83 0.15%2018/9/206.85 6.85 6.86 6.84 -0.02%2018/9/196.85 6.87 6.87 6.85 -0.19%2018/9/186.86 6.86 6.88 6.86 0.07%2018/9/176.86 6.87 6.88 6.86 -0.17%2018/9/146.87 6.84 6.87 6.84 0.35%2018/9/136.84 6.84 6.85 6.83 -0.23%2018/9/126.86 6.87 6.88 6.86 -0.18%2018/9/116.87 6.87 6.88 6.86 0.25%2018/9/106.86 6.85 6.87 6.85 0.17%2018/9/76.84 6.83 6.85 6.83 0.12%2018/9/66.84 6.83 6.84 6.82 0.07%2018/9/56.83 6.83 6.85 6.83 -0.20%2018/9/46.84 6.82 6.85 6.81 0.31%2018/9/36.82 6.84 6.85 6.82 -0.13%2018/8/316.83 6.85 6.85 6.82 -0.19%2018/8/306.84 6.82 6.84 6.82 0.34%2018/8/296.82 6.80 6.83 6.80 0.27%2018/8/286.80 6.81 6.82 6.80 -0.18%2018/8/276.82 6.82 6.83 6.81 0.13%2018/8/246.81 6.88 6.89 6.81 -1.03%2018/8/236.88 6.86 6.88 6.86 0.52%2018/8/226.84 6.84 6.85 6.84 -0.08%2018/8/216.85 6.84 6.85 6.83 -0.15%2018/8/206.86 6.86 6.87 6.85 -0.29%2018/8/176.88 6.87 6.90 6.87 -0.07%2018/8/166.88 6.92 6.92 6.88 -0.75%2018/8/156.93 6.89 6.93 6.89 0.74%2018/8/146.88 6.89 6.90 6.88 -0.10%2018/8/136.89 6.88 6.89 6.87 0.64%2018/8/106.85 6.84 6.86 6.83 0.38%2018/8/96.82 6.83 6.84 6.81 -0.22%2018/8/86.84 6.81 6.84 6.80 0.06%2018/8/76.83 6.85 6.87 6.82 -0.32%2018/8/66.85 6.83 6.85 6.80 0.30%2018/8/36.83 6.86 6.89 6.83 -0.14%2018/8/26.84 6.81 6.85 6.81 0.29%2018/8/16.82 6.83 6.84 6.80 0.15%2018/7/316.81 6.83 6.85 6.81 -0.03%2018/7/306.82 6.82 6.84 6.82 0.02%2018/7/276.81 6.81 6.84 6.80 0.31%2018/7/266.79 6.74 6.80 6.74 0.34%2018/7/256.77 6.80 6.81 6.76 -0.32%2018/7/246.79 6.81 6.82 6.79 -0.02%2018/7/236.79 6.75 6.80 6.74 0.33%2018/7/206.77 6.78 6.82 6.77 -0.06%2018/7/196.78 6.72 6.79 6.72 0.83%2018/7/186.72 6.71 6.72 6.70 0.20%2018/7/176.71 6.69 6.71 6.68 0.23%2018/7/166.69 6.69 6.71 6.68 -0.01%2018/7/136.69 6.66 6.71 6.65 0.36%2018/7/126.67 6.70 6.71 6.66 -0.20%2018/7/116.68 6.67 6.68 6.66 0.77%2018/7/106.63 6.60 6.64 6.60 0.21%2018/7/96.62 6.64 6.64 6.61 -0.41%2018/7/66.64 6.64 6.67 6.64 0.10%2018/7/56.64 6.63 6.65 6.63 0.07%2018/7/46.63 6.64 6.64 6.60 -0.15%2018/7/36.64 6.71 6.72 6.64 -0.38%2018/7/26.67 6.63 6.67 6.63 0.71%2018/6/296.62 6.63 6.64 6.61 -0.09%2018/6/286.63 6.62 6.63 6.61 0.34%2018/6/276.60 6.59 6.62 6.59 0.39%2018/6/266.58 6.54 6.58 6.54 0.60%2018/6/256.54 6.50 6.55 6.50 0.53%2018/6/226.51 6.49 6.51 6.49 0.19%2018/6/216.49 6.48 6.51 6.48 0.30%2018/6/206.47 6.47 6.48 6.47 -0.18%2018/6/196.49 6.44 6.49 6.44 0.71%2018/6/186.44 6.44 6.44 6.44 0.00%2018/6/156.44 6.42 6.44 6.41 0.59%2018/6/146.40 6.40 6.40 6.39 0.05%2018/6/136.40 6.41 6.41 6.40 -0.07%2018/6/126.40 6.41 6.41 6.40 0.02%2018/6/116.40 6.41 6.41 6.40 -0.08%2018/6/86.41 6.40 6.41 6.40 0.23%2018/6/76.39 6.39 6.40 6.39 0.06%2018/6/66.39 6.41 6.41 6.39 -0.28%2018/6/56.41 6.41 6.41 6.40 -0.06%2018/6/46.41 6.42 6.43 6.41 -0.16%2018/6/16.42 6.41 6.42 6.41 0.16%2018/5/316.41 6.42 6.42 6.40 -0.14%2018/5/306.42 6.42 6.43 6.42 0.02%2018/5/296.42 6.41 6.42 6.40 0.29%2018/5/286.40 6.39 6.40 6.39 0.12%2018/5/256.39 6.39 6.39 6.38 0.21%2018/5/246.38 6.39 6.40 6.38 -0.16%2018/5/236.39 6.37 6.39 6.37 0.33%2018/5/226.37 6.38 6.38 6.37 -0.25%2018/5/216.38 6.38 6.39 6.38 0.05%2018/5/186.38 6.37 6.38 6.37 0.20%2018/5/176.37 6.37 6.37 6.36 -0.07%2018/5/166.37 6.38 6.38 6.36 -0.10%2018/5/156.38 6.34 6.38 6.34 0.61%2018/5/146.34 6.33 6.34 6.33 0.08%2018/5/116.33 6.34 6.35 6.33 -0.24%2018/5/106.35 6.37 6.37 6.34 -0.21%2018/5/96.36 6.38 6.39 6.36 -0.13%2018/5/86.37 6.36 6.37 6.36 0.06%2018/5/76.37 6.35 6.37 6.35 0.06%2018/5/46.36 6.35 6.37 6.34 0.14%2018/5/36.35 6.36 6.37 6.35 -0.14%2018/5/26.36 6.35 6.37 6.35 0.46%2018/5/16.33 6.33 6.33 6.33 0.00%2018/4/306.33 6.33 6.33 6.33 0.00%2018/4/276.33 6.34 6.35 6.33 -0.05%2018/4/266.34 6.33 6.34 6.32 0.16%2018/4/256.33 6.31 6.33 6.30 0.32%2018/4/246.31 6.32 6.32 6.31 -0.17%2018/4/236.32 6.30 6.32 6.29 0.33%2018/4/206.30 6.29 6.30 6.28 0.28%2018/4/196.28 6.28 6.28 6.26 0.07%2018/4/186.27 6.29 6.29 6.27 -0.13%2018/4/176.28 6.27 6.29 6.27 0.10%2018/4/166.28 6.28 6.29 6.28 0.02%2018/4/136.28 6.29 6.30 6.28 -0.26%2018/4/126.29 6.27 6.29 6.27 0.36%2018/4/116.27 6.29 6.29 6.27 -0.23%2018/4/106.28 6.31 6.31 6.28 -0.38%2018/4/96.31 6.30 6.32 6.30 0.03%2018/4/66.31 6.31 6.31 6.31 0.00%2018/4/56.31 6.31 6.31 6.31 0.00%2018/4/46.31 6.29 6.31 6.29 0.24%2018/4/36.29 6.28 6.29 6.28 0.15%2018/4/26.28 6.27 6.28 6.27 0.08%2018/3/306.28 6.29 6.29 6.27 -0.23%2018/3/296.29 6.30 6.31 6.28 -0.13%2018/3/286.30 6.27 6.30 6.27 0.24%2018/3/276.28 6.26 6.29 6.25 0.15%2018/3/266.