欧元兑美元汇率.docx

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）》请在冰点文库上搜索。

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