欧元兑美元汇率.docx
《欧元兑美元汇率.docx》由会员分享,可在线阅读,更多相关《欧元兑美元汇率.docx(96页珍藏版)》请在冰豆网上搜索。
欧元兑美元汇率
欧元兑美元汇率
EURUSD1440
Date
Time
开盘
最高
最低
收盘
成交量
2002.04.23
00:
00
0.88950
0.89060
0.88570
0.88870
17139
2002.04.24
00:
00
0.88860
0.89360
0.88710
0.89270
20914
2002.04.25
00:
00
0.89260
0.89960
0.89120
0.89770
21495
2002.04.26
00:
00
0.89780
0.90280
0.89590
0.90150
22228
2002.04.29
00:
00
0.90130
0.90480
0.89980
0.90310
19099
2002.04.30
00:
00
0.90320
0.90470
0.89880
0.90040
20727
2002.05.01
00:
00
0.90050
0.90890
0.89910
0.90630
17941
2002.05.02
00:
00
0.90650
0.90840
0.90090
0.90300
20__1
2002.05.03
00:
00
0.90290
0.91800
0.90230
0.91700
23227
2002.05.06
00:
00
0.91640
0.91880
0.91340
0.91800
9772
2002.05.07
00:
00
0.91810
0.91930
0.91130
0.91430
19420
2002.05.08
00:
00
0.91440
0.91490
0.90360
0.90500
22518
2002.05.09
00:
00
0.90490
0.91170
0.90340
0.90970
22261
2002.05.10
00:
00
0.90960
0.91540
0.90820
0.91420
24453
2002.05.13
00:
00
0.91340
0.91720
0.90930
0.91210
19738
2002.05.14
00:
00
0.91240
0.91300
0.90090
0.90300
25901
2002.05.15
00:
00
0.90290
0.91320
0.89920
0.91230
25076
2002.05.16
00:
00
0.91220
0.91460
0.90830
0.91170
22949
2002.05.17
00:
00
0.91180
0.92250
0.91110
0.92070
24272
2002.05.20
00:
00
0.92050
0.92320
0.91790
0.92090
14503
2002.05.21
00:
00
0.92080
0.92260
0.91600
0.91930
26796
2002.05.22
00:
00
0.91940
0.92810
0.91740
0.92580
27150
2002.05.23
00:
00
0.92590
0.92740
0.91790
0.92150
27461
2002.05.24
00:
00
0.92130
0.92350
0.91610
0.92060
22424
2002.05.27
00:
00
0.92060
0.92270
0.91800
0.92100
13622
2002.05.28
00:
00
0.92110
0.93110
0.91940
0.92840
22263
2002.05.29
00:
00
0.92850
0.93740
0.92690
0.93540
27721
2002.05.30
00:
00
0.93550
0.94170
0.93450
0.93660
26772
2002.05.31
00:
00
0.93660
0.94050
0.92820
0.93400
23396
2002.06.03
00:
00
0.93260
0.94250
0.93010
0.94090
24330
2002.06.04
00:
00
0.94080
0.94560
0.93860
0.93940
25802
2002.06.05
00:
00
0.93930
0.94220
0.93510
0.93910
26039
2002.06.06
00:
00
0.93920
0.94840
0.93350
0.94720
27261
2002.06.07
00:
00
0.94730
0.94910
0.94240
0.94270
27319
2002.06.10
00:
00
0.94310
0.94860
0.93860
0.94410
24180
2002.06.11
00:
00
0.94420
0.94980
0.94030
0.94820
24533
2002.06.12
00:
00
0.94810
0.95090
0.94260
0.94330
29013
2002.06.13
00:
00
0.94320
0.94780
0.93940
0.94300
25296
2002.06.14
00:
00
0.94310
0.95260
0.94120
0.94560
22008
2002.06.17
00:
00
0.94510
0.94710
0.94090
0.94460
20__4
2002.06.18
00:
00
0.94450
0.95310
0.94340
0.95250
28452
2002.06.19
00:
00
0.95260
0.95820
0.95140
0.95770
28289
2002.06.20
00:
00
0.95780
0.96710
0.95550
0.96450
29022
2002.06.21
00:
00
0.96460
0.97230
0.96270
0.97050
23910
2002.06.24
00:
00
0.96990
0.98180
0.96780
0.97070
25023
2002.06.25
00:
00
0.97050
0.98040
0.96590
0.97900
29807
2002.06.26
00:
00
0.97880
0.99490
0.97860
0.98240
38258
2002.06.27
00:
00
0.98230
0.99040
0.98080
0.98800
32428
2002.06.28
00:
00
0.98820
0.99940
0.98380
0.99120
34367
2002.07.01
00:
00
0.99120
0.99750
0.98590
0.99100
29573
2002.07.02
00:
00
0.99120
0.99240
0.97960
0.98640
30671
2002.07.03
00:
00
0.98650
0.98680
0.97650
0.98030
27563
2002.07.04
00:
00
0.98020
0.98230
0.97450
0.97860
25487
2002.07.05
00:
00
0.97870
0.97900
0.97130
0.97320
27111
2002.07.08
00:
00
0.97450
0.99190
0.97380
0.99070
32275
2002.07.09
00:
00
0.99060
0.99560
0.98700
0.99250
29599
2002.07.10
00:
00
0.99290
0.99730
0.98590
0.98890
33965
2002.07.11
00:
00
0.98900
0.99430
0.98300
0.98780
31488
2002.07.12
00:
00
0.98790
0.99250
0.98490
0.99060
26254
2002.07.15
00:
00
0.99130
1.00920
0.99100
1.00360
26411
2002.07.16
00:
00
1.00350
1.01510
1.00290
1.01250
30819
2002.07.17
00:
00
1.01240
1.01630
1.00310
1.00690
27628
2002.07.18
00:
00
1.00680
1.01250
1.00400
1.01220
29032
2002.07.19
00:
00
1.01210
1.02060
1.00990
1.01180
31581
2002.07.22
00:
00
1.01130
1.01380
1.00530
1.00790
25712
2002.07.23
00:
00
1.00780
1.00810
0.98440
0.98940
34834
2002.07.24
00:
00
0.98930
0.99830
0.98720
0.99520
30814
2002.07.25
00:
00
0.99530
1.00640
0.99370
1.00350
30211
2002.07.26
00:
00
1.00370
1.00710
0.98570
0.98730
30219
2002.07.29
00:
00
0.98720
0.98930
0.97690
0.98120
28211
2002.07.30
00:
00
0.98140
0.98950
0.97760
0.98330
25776
2002.07.31
00:
00
0.98310
0.98580
0.97570
0.97710
25202
2002.08.01
00:
00
0.97730
0.98570
0.97240
0.98450
28228
2002.08.02
00:
00
0.98460
0.99220
0.98340
0.98670
30544
2002.08.05
00:
00
0.98660
0.98790
0.97930
0.98040
25183
2002.08.06
00:
00
0.98050
0.98100
0.96210
0.96630
32405
2002.08.07
00:
00
0.96640
0.97670
0.96390
0.97470
27652
2002.08.08
00:
00
0.97480
0.97750
0.96380
0.96680
28650
2002.08.09
00:
00
0.96670
0.97430
0.96510
0.97030
25816
2002.08.12
00:
00
0.96980
0.98040
0.96870
0.97860
19585
2002.08.13
00:
00
0.97880
0.98520
0.97410
0.98460
21702
2002.08.14
00:
00
0.98470
0.98960
0.97600
0.97730
31785
2002.08.15
00:
00
0.97720
0.98520
0.97450
0.98250
30322
2002.08.16
00:
00
0.98240
0.98700
0.97820
0.98520
24634
2002.08.19
00:
00
0.98430
0.98740
0.97480
0.97740
22556
2002.08.20
00:
00
0.97730
0.98110
0.97290
0.97750
22829
2002.08.21
00:
00
0.97780
0.98520
0.97490
0.97990
27414
2002.08.22
00:
00
0.98000
0.98100
0.96730
0.96920
24428
2002.08.23
00:
00
0.96910
0.97370
0.96620
0.97310
24302
2002.08.26
00:
00
0.97330
0.97440
0.96830
0.97160
21340
2002.08.27
00:
00
0.97150
0.98410
0.97010
0.98290
4836
2002.08.28
00:
00
0.98290
0.98380
0.97790
0.97880
2876
2002.08.29
00:
00
0.97870
0.98910
0.97750
0.98380
6327
2002.08.30
00:
00
0.98360
0.98670
0.97900
0.98220
14462
2002.09.02
00:
00
0.98230
0.98600
0.97960
0.98460
21214
2002.09.03
00:
00
0.98410
0.99790
0.98290
0.99660
24573
2002.09.04
00:
00
0.99650
0.99780
0.99010
0.99160
23479
2002.09.05
00:
00
0.99200
0.99950
0.98850
0.99150
24130
2002.09.06
00:
00
0.99140
0.99580
0.98020
0.98170
26642
2002.09.09
00:
00
0.98160
0.98330
0.97790
0.97970
20527
2002.09.10
00:
00
0.97960
0.98440
0.97210
0.97510
24053
2002.09.11
00:
00
0.97500
0.97730
0.96980
0.97600
25283
2002.09.12
00:
00
0.97610
0.98270
0.97380
0.98120
29005
2002.09.13
00:
00
0.98110
0.98420
0.97020
0.97160
29938
2002.09.16
00:
00
0.97080
0.97320
0.96630
0.96870
27033
2002.09.17
00:
00
0.96880
0.97530
0.96070
0.97360
29055
2002.09.18
00:
00
0.97370
0.98000
0.96850
0.97700
27512
2002.09.19
00:
00
0.97690
0.98790
0.97590
0.98720
31976
2002.09.20
00:
00
0.98730
0.98800
0.97800
0.98220
27041
2002.09.23
00:
00
0.98080
0.98610
0.97480
0.97780
8476
2002.09.24
00:
00
0.97800
0.98400
0.97570
0.98260
5227
2002.09.25
00:
00
0.98250
0.98560
0.97550
0.97650
5023
2002.09.26
00:
00
0.97660
0.98130
0.97260
0.97720
5927
2002.09.27
00:
00
0.97730
0.98150
0.97460
0.98080
4952
2002.09.30
00:
00
0.98130
0.99020
0.98020
0.98670
5485
2002.10.01
00:
00
0.98660
0.98950
0.98190
0.98230
5081
2002.10.02
00:
00
0.98240
0.98750
0.98080
0.98640
5407
2002.10.03
00:
00
0.98650
0.99120
0.98550
0.98740
6109
2002.10.04
00:
00
0.98750
0.98870
0.97780
0.97920
6255
2002.10.07
00:
00
0.97890
0.98440
0.97770
0.98260
5443
2002.10.08
00:
00
0.98270
0.98460
0.97630
0.97920
5068
2002.10.09
00:
00
0.97910
0.99160
0.97780
0.99010
7235
2002.10.10
00:
00
0.99030
0.99300
0.98450
0.98640
6445
2002.10.11
00:
00
0.98650
0.98810
0.98310
0.98720
6640
2002.10.14
00:
00
0.98730
0.98950
0.98520
0.98740
8504
2002.10.15
00:
00
0.98740
0.98920
0.97900
0.98190
6451
2002.10.16
00:
00
0.98180
0.98370
0.97990
0.98080
9189
2002.10.17
00:
00
0.98080
0.98140
0.96950
0.97080
6292
2002.10.18
00:
00
0.97070
0.97460
0.96960
0.97250
5707
2002.10.21
00:
00
0.97210
0.97650
0.96860
0.97330
5387
2002.10.22
00:
00
0.97340
0.98050
0.97180
0.97740
5339
2002.10.23
00:
00
0.97760
0.98000
0.97450
0.97520
3716
2002.10.24
00:
00
0.97500
0.97870
0.97230
0.97750
1887
2002.10.25
00:
00
0.97770
0.97960
0.97530
0.97600
1688
2002.10.28
00:
00
0.97660
0.98500
0.97230
0.98480
2124
2002.10.29
00:
00
0.98470
0.98690
0.98060
0.98310
2192
2002.10.30
00:
00
0.98320
0.98550
0.98140
0.98380
1494
2002.10.31
00:
00
0.98370
0.99120
0.98350
0.99050
2332
2002.11.01
00:
00
0.99060
1.00060
0.98870
0.99650
3246
2002.11.04
00:
00
0.99680
0.99850
0.99310
0.99800
1714
2002.11.05
00:
00
0.99790
1.00450
0.99700
1.00000
3190
2002.11.06
00:
00
1.00000
1.00510
0.99390
1.00350
2967
2002.11.07
00:
00
1.00360
1.01010
0.99860
1.00950
5054
2002.11.08
00:
00
1.00940
1.01500
1.00730
1.01330
3606
2002.11.11
00:
00
1.01240
1.01740
1.00930
1.01050
3142
2002.11.12
00:
00
1.01070
1.01390
1.00650
1.01260
4004
2002.11.13
00:
00
1.01280
1.01320
1.00410
1.00840
3850
2002.11.14
00:
00
1.00840
1.01010
1.00280
1.00420
3574
2002.11.15
00:
00
1.00420
1.01020
1.00120
1.00990
3180
2002.11.18
00:
00
1.00970
1.01230
1.00550
1.00920
3198
2002.11.19
00:
00
1.00890
1.01440
1.00050
1.00380
3550
2002.11.20
00:
00
1.00360
1.00470
0.99890
1.00190
3466
2002.11.21
00:
00
1.00210
1.00440
0.99780
1.00190
3986
2002.11.22
00:
00
1.00210
1.00370
0.99580
0.99670
2610
2002.11.25
00:
00
0.99600
0.99730
0.98920
0.99230
2226
2002.11.26
00:
00
0.99210
0.99400
0.98930
0.99340
2485
2002.11.27
00:
00
0.99330
0.99420
0.98750
0.99060
2199
2002.11.28
00:
00
0.99050
0.99630
0.98920
0.99400
1392
2002.11.29
00:
00
0.99390
0.99570
0.99180
0.99500
1527
2002.12.02
00:
00
0.99440
0.99850
0.98590
0.99730
2688
2002.12.03
00:
00
0.99740
1.00050
0.99490
0.99660
2343
2002.12.04