美元指数期货

🏛️ 美国 →
97.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 97.83 97.83 97.50 97.51 0.0M
2025-09-25 97.40 97.90 97.38 97.90 0.0M
2025-09-24 96.80 97.25 96.80 97.22 0.0M
2025-09-23 96.64 96.64 96.55 96.60 0.0M
2025-09-22 97.09 97.09 96.66 96.69 0.0M
2025-09-19 96.96 97.10 96.96 96.99 0.0M
2025-09-18 96.41 96.66 96.41 96.69 0.0M
2025-09-17 96.03 96.41 95.60 96.25 0.0M
2025-09-16 96.51 96.51 95.98 95.97 0.0M
2025-09-15 97.25 97.31 96.87 96.90 0.0M
2025-09-14 97.25 97.27 97.22 97.27 0.0M
2025-09-12 97.17 97.48 97.09 97.15 0.0M
2025-09-11 97.38 98.01 97.06 97.13 0.0M
2025-09-10 97.40 97.53 97.17 97.36 0.0M
2025-09-09 97.00 97.40 96.85 97.37 0.0M
2025-09-08 97.40 97.53 97.01 97.04 0.0M
2025-09-07 97.40 97.53 97.40 97.43 0.0M
2025-09-05 97.80 97.81 96.90 97.35 0.0M
2025-09-04 97.73 98.00 97.67 97.91 0.0M
2025-09-03 97.93 98.17 97.58 97.70 0.0M
2025-09-02 97.18 98.13 97.18 97.95 0.0M
2025-09-01 97.38 97.40 97.07 97.30 0.0M
2025-08-31 97.38 97.40 97.38 97.40 0.0M
2025-08-29 97.42 97.65 97.24 97.30 0.0M
2025-08-28 97.68 97.70 97.28 97.34 0.0M
2025-08-27 97.75 98.20 97.68 97.73 0.0M
2025-08-26 98.02 98.05 97.60 97.72 0.0M
2025-08-25 97.24 98.02 97.24 97.92 0.0M
2025-08-24 97.24 97.25 97.24 97.25 0.0M
2025-08-22 98.11 98.31 97.08 97.22 0.0M
2025-08-21 97.69 98.16 97.69 98.11 0.0M
2025-08-20 97.77 97.90 97.57 97.69 0.0M
2025-08-19 97.60 97.77 97.44 97.72 0.0M
2025-08-18 97.32 97.64 97.30 97.64 0.0M
2025-08-17 97.32 97.32 97.31 97.31 0.0M
2025-08-15 97.66 97.67 97.19 97.33 0.0M
2025-08-14 97.14 97.80 97.14 97.73 0.0M
2025-08-13 97.48 97.54 97.05 97.28 0.0M
2025-08-12 97.98 98.07 97.40 97.56 0.0M
2025-08-11 97.61 98.12 97.52 97.98 0.0M
2025-08-10 97.61 97.61 97.61 97.61 0.0M
2025-08-08 97.53 97.80 97.52 97.65 0.0M
2025-08-07 97.57 97.93 97.44 97.87 0.0M
2025-08-06 98.18 98.21 97.59 97.63 0.0M
2025-08-05 98.09 98.48 98.03 98.21 0.0M
2025-08-04 98.09 98.37 98.08 98.19 0.0M
2025-08-03 98.09 98.13 98.09 98.13 0.0M
2025-08-01 99.40 99.60 98.11 98.53 0.0M
2025-07-31 99.16 99.44 98.88 99.32 0.0M
2025-07-30 98.18 99.27 98.08 99.16 0.0M
2025-07-29 98.00 98.50 97.93 98.25 0.0M
2025-07-28 97.01 98.00 96.96 97.99 0.0M
2025-07-27 97.01 97.02 96.96 96.96 0.0M
2025-07-25 96.83 97.20 96.83 97.01 0.0M
2025-07-24 96.50 96.84 96.49 96.73 0.0M
2025-07-23 96.82 96.90 96.55 96.55 0.0M
2025-07-22 97.24 97.24 96.65 96.73 0.0M
2025-07-21 97.77 97.80 97.04 97.18 0.0M
2025-07-18 97.77 97.80 97.44 97.80 0.0M
2025-07-17 97.70 98.20 97.70 98.04 0.0M
2025-07-16 97.90 98.18 97.04 97.68 0.0M
2025-07-15 97.35 97.97 97.00 97.90 0.0M
2025-07-14 97.24 97.40 97.17 97.37 0.0M
2025-07-11 97.06 97.20 97.02 97.14 0.0M
2025-07-10 96.60 97.15 96.60 96.93 0.0M
2025-07-09 96.79 96.94 96.76 96.81 0.0M
2025-07-08 96.60 97.04 96.51 96.77 0.0M
2025-07-07 96.24 96.92 96.24 96.74 0.0M
2025-07-06 96.24 96.25 96.24 96.25 0.0M
2025-07-04 96.27 96.27 96.20 96.44 0.0M
2025-07-03 96.00 96.67 95.98 96.44 0.0M
2025-07-02 95.94 96.42 95.94 96.07 0.0M
2025-07-01 96.00 96.20 95.70 96.11 0.0M
2025-06-30 96.44 96.49 96.03 96.14 0.0M
2025-06-27 96.64 96.65 96.36 96.68 0.0M
2025-06-26 96.80 96.80 96.24 96.41 0.0M
2025-06-25 97.16 97.45 96.90 96.92 0.0M
2025-06-24 97.50 97.50 97.00 97.10 0.0M
2025-06-23 98.25 98.50 97.60 97.65 0.0M
2025-06-20 97.97 97.97 97.97 97.91 0.0M
2025-06-19 98.29 98.29 98.24 98.07 0.0M
2025-06-18 97.70 98.14 97.70 98.07 0.0M
2025-06-17 97.46 98.00 97.31 98.04 0.0M
2025-06-16 97.88 97.94 97.23 97.55 0.0M
2025-06-15 97.88 97.91 97.74 97.83 0.0M
2025-06-13 97.27 98.14 97.17 97.75 0.0M
2025-06-12 98.01 98.06 97.13 97.45 0.0M
2025-06-11 98.51 98.74 98.04 98.15 0.0M
2025-06-10 98.50 98.90 98.37 98.62 0.0M
2025-06-09 98.71 98.76 98.34 98.44 0.0M
2025-06-08 98.71 98.71 98.65 98.66 0.0M
2025-06-06 98.28 98.92 98.22 98.74 0.0M
2025-06-05 98.32 98.52 97.91 98.29 0.0M
2025-06-04 98.67 98.86 98.20 98.31 0.0M
2025-06-03 98.16 98.85 98.16 98.75 0.0M
2025-06-02 99.30 99.09 98.14 98.24 0.0M
2025-06-01 98.89 98.91 98.86 98.86 0.0M
2025-05-30 98.82 99.18 98.74 98.83 0.0M
2025-05-29 99.85 99.92 98.75 98.80 0.0M
2025-05-28 99.03 99.44 98.94 99.36 0.0M
2025-05-27 98.33 99.10 98.30 99.00 0.0M
2025-05-26 98.61 98.64 98.23 98.59 0.0M
2025-05-25 98.61 98.64 98.56 98.57 0.0M
2025-05-23 99.27 99.27 98.55 98.59 0.0M
2025-05-22 98.98 99.55 98.96 99.44 0.0M
2025-05-21 99.45 99.45 98.80 99.03 0.0M
2025-05-20 99.94 99.95 99.45 99.54 0.0M
2025-05-19 100.20 100.32 99.55 99.87 0.0M
2025-05-18 100.20 100.21 100.18 100.21 0.0M
2025-05-16 100.10 100.68 100.00 100.54 0.0M
2025-05-15 100.38 100.40 100.08 100.32 0.0M
2025-05-14 100.44 100.55 99.80 100.48 0.0M
2025-05-13 101.07 101.09 100.35 100.41 0.0M
2025-05-12 100.06 101.35 100.03 101.18 0.0M
2025-05-09 100.16 100.34 99.55 99.79 0.0M
2025-05-08 99.25 100.18 99.17 100.10 0.0M
2025-05-07 98.99 99.40 98.76 99.06 0.0M
2025-05-06 99.50 99.52 98.61 98.68 0.0M
2025-05-05 99.31 99.31 98.98 99.28 0.0M
2025-05-02 99.70 99.71 98.88 99.47 0.0M
2025-05-01 99.15 99.80 99.15 99.73 0.0M
2025-04-30 98.71 99.10 98.71 98.96 0.0M
2025-04-29 98.45 98.77 98.45 98.68 0.0M
2025-04-28 99.18 99.26 98.35 98.44 0.0M
2025-04-25 99.13 99.30 98.95 98.91 0.0M
2025-04-24 99.16 99.16 98.67 98.82 0.0M
2025-04-23 98.95 99.34 98.38 99.29 0.0M
2025-04-22 97.94 98.43 97.49 98.37 0.0M
2025-04-21 98.62 98.62 97.46 97.72 0.0M
2025-04-17 99.12 99.16 98.75 98.82 0.0M
2025-04-16 99.36 99.40 98.76 98.83 0.0M
2025-04-15 99.29 99.70 99.00 99.65 0.0M
2025-04-14 99.44 99.61 98.71 99.09 0.0M
2025-04-11 100.00 100.01 98.69 99.58 0.0M
2025-04-10 102.20 102.23 100.14 100.30 0.0M
2025-04-09 102.22 102.61 101.50 102.32 0.0M
2025-04-08 102.90 102.96 102.22 102.40 0.0M
2025-04-07 102.20 103.00 101.81 102.70 0.0M
2025-04-04 101.38 102.55 101.33 102.48 0.0M
2025-04-03 102.56 102.56 100.66 101.46 0.0M
2025-04-02 103.58 103.58 103.00 103.13 0.0M
2025-04-01 103.58 103.58 103.43 103.58 0.0M
2025-03-31 103.17 103.57 103.12 103.53 0.0M
2025-03-28 103.58 103.73 103.33 103.35 0.0M
2025-03-27 103.69 103.71 103.48 103.64 0.0M
2025-03-26 103.52 103.87 103.51 103.84 0.0M
2025-03-25 103.48 103.48 103.48 103.46 0.0M
2025-03-24 103.26 103.72 103.26 103.57 0.0M
2025-03-21 103.38 103.50 103.18 103.41 0.0M
2025-03-20 103.19 103.31 103.19 103.17 0.0M
2025-03-19 102.93 103.07 102.86 102.76 0.0M
2025-03-18 102.80 102.89 102.55 102.57 0.0M
2025-03-17 103.37 103.46 102.94 103.01 0.0M
2025-03-14 103.52 103.80 103.22 103.37 0.0M
2025-03-13 103.28 103.73 103.16 103.50 0.0M
2025-03-12 103.07 103.41 102.92 103.26 0.0M
2025-03-11 103.52 103.56 102.87 102.93 0.0M
2025-03-10 103.48 103.70 103.22 103.62 0.0M
2025-03-07 103.77 103.88 103.13 103.50 0.0M
2025-03-06 103.92 103.99 103.38 103.68 0.0M
2025-03-05 105.17 105.35 103.87 103.88 0.0M
2025-03-04 106.11 106.20 105.15 105.31 0.0M
2025-03-03 106.98 106.98 106.00 106.29 0.0M
2025-02-28 106.74 107.19 106.73 107.16 0.0M
2025-02-27 106.10 106.85 106.10 106.79 0.0M
2025-02-26 105.77 106.18 105.71 105.95 0.0M
2025-02-25 106.27 106.33 105.77 105.85 0.0M
2025-02-24 106.00 106.27 105.65 106.11 0.0M
2025-02-21 105.98 106.25 105.92 106.12 0.0M
2025-02-20 106.55 106.65 105.84 105.88 0.0M
2025-02-19 106.53 106.85 106.37 106.67 0.0M
2025-02-18 106.40 106.58 106.35 106.56 0.0M
2025-02-17 106.25 106.38 106.16 106.19 0.0M
2025-02-14 106.53 106.68 106.10 106.19 0.0M
2025-02-13 107.41 107.41 106.63 106.84 0.0M
2025-02-12 107.52 108.05 107.15 107.44 0.0M
2025-02-11 107.93 107.93 107.39 107.45 0.0M
2025-02-10 107.95 107.95 107.64 107.81 0.0M
2025-02-07 107.27 107.78 107.00 107.55 0.0M
2025-02-06 107.10 107.58 107.10 107.17 0.0M
2025-02-05 107.37 107.48 106.86 107.06 0.0M
2025-02-04 108.21 108.48 107.42 107.44 0.0M
2025-02-03 108.84 109.34 107.98 108.50 0.0M
2025-01-31 107.69 108.00 107.27 107.86 0.0M
2025-01-30 107.39 107.60 107.18 107.27 0.0M
2025-01-29 107.35 107.72 107.20 107.45 0.0M
2025-01-28 107.17 107.50 107.17 107.31 0.0M
2025-01-27 107.01 107.25 106.50 106.79 0.0M
2025-01-24 107.58 107.58 106.70 106.89 0.0M
2025-01-23 107.80 108.02 107.37 107.50 0.0M
2025-01-22 107.45 107.67 107.20 107.60 0.0M
2025-01-21 108.14 108.22 107.42 107.50 0.0M
2025-01-20 108.58 108.65 107.43 108.84 0.0M
2025-01-17 108.46 108.90 108.46 108.84 0.0M
2025-01-16 108.50 108.80 108.39 108.48 0.0M
2025-01-15 108.67 108.88 108.10 108.57 0.0M
2025-01-14 109.06 109.20 108.70 108.76 0.0M
2025-01-13 109.21 109.62 109.18 109.46 0.0M
2025-01-10 108.83 109.40 108.69 109.14 0.0M
2025-01-09 108.67 108.80 108.56 108.65 0.0M
2025-01-08 108.43 108.78 108.43 108.58 0.0M
2025-01-07 107.90 108.12 107.90 108.03 0.0M
2025-01-06 108.58 108.58 107.26 107.75 0.0M
2025-01-03 108.66 108.67 108.42 108.44 0.0M
2025-01-02 108.00 108.90 108.00 108.85 0.0M