美元指数期货

🏛️ 美国 →
97.16
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 97.16 97.16 97.16 97.16 0.0M
2025-09-25 97.55 97.55 97.55 97.55 0.0M
2025-09-24 96.87 96.87 96.87 96.87 0.0M
2025-09-23 96.25 96.25 96.25 96.25 0.0M
2025-09-22 96.34 96.34 96.34 96.34 0.0M
2025-09-19 96.64 96.64 96.64 96.64 0.0M
2025-09-18 96.34 96.34 96.34 96.34 0.0M
2025-09-17 95.90 95.90 95.90 95.90 0.0M
2025-09-16 95.62 95.62 95.62 95.62 0.0M
2025-09-15 96.67 96.73 96.61 96.61 0.0M
2025-09-12 96.85 96.85 96.85 96.85 0.0M
2025-09-11 96.82 96.82 96.82 96.82 0.0M
2025-09-10 96.98 96.98 96.98 96.98 0.0M
2025-09-09 96.99 96.99 96.99 96.99 0.0M
2025-09-08 96.66 96.66 96.66 96.66 0.0M
2025-09-05 96.97 96.97 96.97 96.97 0.0M
2025-09-04 97.53 97.53 97.53 97.53 0.0M
2025-09-03 97.33 97.33 97.33 97.33 0.0M
2025-09-02 97.57 97.57 97.57 97.57 0.0M
2025-09-01 96.92 96.92 96.92 96.92 0.0M
2025-08-29 96.92 96.92 96.92 96.92 0.0M
2025-08-28 96.97 96.97 96.97 96.97 0.0M
2025-08-27 97.36 97.36 97.36 97.36 0.0M
2025-08-26 97.35 97.35 97.35 97.35 0.0M
2025-08-25 97.55 97.55 97.55 97.55 0.0M
2025-08-22 96.84 96.84 96.84 96.84 0.0M
2025-08-21 97.73 97.73 97.73 97.73 0.0M
2025-08-20 97.32 97.32 97.32 97.32 0.0M
2025-08-19 97.35 97.35 97.35 97.35 0.0M
2025-08-18 97.27 97.27 97.27 97.27 0.0M
2025-08-15 96.96 96.96 96.96 96.96 0.0M
2025-08-14 97.35 97.35 97.35 97.35 0.0M
2025-08-13 96.91 96.91 96.91 96.91 0.0M
2025-08-12 97.19 97.19 97.19 97.19 0.0M
2025-08-11 97.61 97.61 97.61 97.61 0.0M
2025-08-08 97.27 97.27 97.27 97.27 0.0M
2025-08-07 97.49 97.49 97.49 97.49 0.0M
2025-08-06 97.25 97.25 97.25 97.25 0.0M
2025-08-05 97.83 97.83 97.83 97.83 0.0M
2025-08-04 97.82 97.82 97.82 97.82 0.0M
2025-08-01 98.15 98.15 98.15 98.15 0.0M
2025-07-31 98.94 98.94 98.94 98.94 0.0M
2025-07-30 98.79 98.79 98.79 98.79 0.0M
2025-07-29 97.87 97.87 97.87 97.87 0.0M
2025-07-28 97.60 97.36 97.15 97.62 0.0M
2025-07-25 96.63 96.63 96.63 96.63 0.0M
2025-07-24 96.36 96.36 96.36 96.36 0.0M
2025-07-23 96.18 96.18 96.18 96.18 0.0M
2025-07-22 96.35 96.35 96.35 96.35 0.0M
2025-07-21 96.80 96.80 96.80 96.80 0.0M
2025-07-18 97.42 97.42 97.42 97.42 0.0M
2025-07-17 97.66 97.66 97.66 97.66 0.0M
2025-07-16 97.30 97.30 97.30 97.30 0.0M
2025-07-15 97.52 97.52 97.52 97.52 0.0M
2025-07-14 97.00 97.00 97.00 97.00 0.0M
2025-07-11 96.76 96.76 96.76 96.76 0.0M
2025-07-10 96.56 96.56 96.56 96.56 0.0M
2025-07-09 96.43 96.43 96.43 96.43 0.0M
2025-07-08 96.40 96.40 96.40 96.40 0.0M
2025-07-07 96.06 96.06 96.06 96.37 0.0M
2025-07-04 96.06 96.06 96.06 96.06 0.0M
2025-07-03 96.06 96.06 96.06 96.06 0.0M
2025-07-02 95.70 95.70 95.70 95.70 0.0M
2025-07-01 95.74 95.74 95.74 95.74 0.0M
2025-06-30 95.76 95.76 95.76 95.76 0.0M
2025-06-27 96.31 96.31 96.31 96.31 0.0M
2025-06-26 96.04 96.04 96.04 96.04 0.0M
2025-06-25 96.55 96.55 96.55 96.55 0.0M
2025-06-24 96.73 96.73 96.73 96.73 0.0M
2025-06-23 97.28 97.28 97.28 97.28 0.0M
2025-06-20 97.53 97.53 97.53 97.53 0.0M
2025-06-19 97.69 97.69 97.69 97.69 0.0M
2025-06-18 97.69 97.69 97.69 97.69 0.0M
2025-06-17 97.66 97.66 97.66 97.66 0.0M
2025-06-16 97.21 97.30 97.00 97.20 0.0M
2025-06-13 97.08 97.50 97.07 97.39 0.0M
2025-06-12 97.48 97.48 97.00 97.09 0.0M
2025-06-11 98.10 98.10 97.88 97.81 0.0M
2025-06-10 98.28 98.28 98.28 98.28 0.0M
2025-06-09 98.10 98.10 98.10 98.10 0.0M
2025-06-06 98.40 98.40 98.40 98.40 0.0M
2025-06-05 97.95 97.95 97.95 97.95 0.0M
2025-06-04 98.50 98.50 98.00 97.97 0.0M
2025-06-03 98.41 98.41 98.41 98.41 0.0M
2025-06-02 97.90 97.90 97.90 97.90 0.0M
2025-05-30 98.49 98.49 98.49 98.49 0.0M
2025-05-29 98.46 98.46 98.46 98.46 0.0M
2025-05-28 99.02 99.02 99.02 99.02 0.0M
2025-05-27 98.70 98.75 98.62 98.66 0.0M
2025-05-26 98.25 98.25 98.25 98.25 0.0M
2025-05-23 98.25 98.25 98.25 98.25 0.0M
2025-05-22 99.10 99.10 99.10 99.10 0.0M
2025-05-21 98.69 98.69 98.69 98.69 0.0M
2025-05-20 99.20 99.20 99.20 99.20 0.0M
2025-05-19 99.53 99.53 99.53 99.53 0.0M
2025-05-16 100.20 100.20 100.20 100.20 0.0M
2025-05-15 99.98 99.98 99.98 99.98 0.0M
2025-05-14 99.81 99.81 99.81 100.14 0.0M
2025-05-13 100.07 100.07 100.07 100.07 0.0M
2025-05-12 100.84 100.84 100.84 100.84 0.0M
2025-05-09 99.45 99.45 99.45 99.45 0.0M
2025-05-08 99.76 99.76 99.76 99.76 0.0M
2025-05-07 98.72 98.72 98.72 98.72 0.0M
2025-05-06 98.34 98.34 98.34 98.34 0.0M
2025-05-05 98.94 98.94 98.94 98.94 0.0M
2025-05-02 99.13 99.13 99.13 99.13 0.0M
2025-05-01 99.39 99.39 99.39 99.39 0.0M
2025-04-30 98.62 98.62 98.62 98.62 0.0M
2025-04-29 98.34 98.34 98.34 98.34 0.0M
2025-04-28 98.10 98.10 98.10 98.10 0.0M
2025-04-25 98.57 98.57 98.57 98.57 0.0M
2025-04-24 98.48 98.48 98.48 98.48 0.0M
2025-04-23 98.95 98.95 98.95 98.95 0.0M
2025-04-22 98.03 98.03 98.03 98.03 0.0M
2025-04-21 97.60 97.60 97.60 97.38 0.0M
2025-04-17 98.48 98.48 98.48 98.48 0.0M
2025-04-16 98.75 99.00 98.75 98.49 0.0M
2025-04-15 99.31 99.31 99.31 99.31 0.0M
2025-04-14 98.75 98.75 98.75 98.75 0.0M
2025-04-11 99.24 99.24 99.24 99.24 0.0M
2025-04-10 99.96 99.96 99.96 99.96 0.0M
2025-04-09 101.98 101.98 101.98 101.98 0.0M
2025-04-08 102.06 102.06 102.06 102.06 0.0M
2025-04-07 102.64 102.64 102.64 102.36 0.0M
2025-04-04 102.14 102.14 102.14 102.14 0.0M
2025-04-03 101.12 101.12 101.12 101.12 0.0M
2025-04-02 102.79 102.79 102.79 102.79 0.0M
2025-04-01 103.24 103.24 103.24 103.24 0.0M
2025-03-31 103.19 103.19 103.19 103.19 0.0M
2025-03-28 103.01 103.01 103.01 103.01 0.0M
2025-03-27 103.30 103.30 103.30 103.30 0.0M
2025-03-26 103.50 103.50 103.50 103.50 0.0M
2025-03-25 103.12 103.12 103.12 103.12 0.0M
2025-03-24 103.23 103.23 103.23 103.23 0.0M
2025-03-21 103.07 103.07 103.07 103.07 0.0M
2025-03-20 102.83 102.83 102.83 102.83 0.0M
2025-03-19 102.42 102.42 102.42 102.42 0.0M
2025-03-18 102.23 102.23 102.23 102.23 0.0M
2025-03-17 103.07 103.07 102.72 102.69 0.0M
2025-03-14 103.06 103.06 103.06 103.06 0.0M
2025-03-13 103.20 103.20 103.20 103.20 0.0M
2025-03-12 102.96 102.96 102.96 102.96 0.0M
2025-03-11 102.63 102.63 102.63 102.63 0.0M
2025-03-10 103.00 103.00 103.00 103.32 0.0M
2025-03-07 103.20 103.20 103.20 103.20 0.0M
2025-03-06 103.38 103.38 103.38 103.38 0.0M
2025-03-05 104.00 104.00 104.00 103.58 0.0M
2025-03-04 105.01 105.01 105.01 105.01 0.0M
2025-03-03 105.99 105.99 105.99 105.99 0.0M
2025-02-28 106.86 106.86 106.86 106.86 0.0M
2025-02-27 106.49 106.49 106.49 106.49 0.0M
2025-02-26 105.65 105.65 105.65 105.65 0.0M
2025-02-25 105.55 105.55 105.55 105.55 0.0M
2025-02-24 105.81 105.81 105.81 105.81 0.0M
2025-02-21 105.82 105.82 105.82 105.82 0.0M
2025-02-20 105.58 105.58 105.58 105.58 0.0M
2025-02-19 106.37 106.37 106.37 106.37 0.0M
2025-02-18 106.26 106.26 106.26 106.26 0.0M
2025-02-17 105.89 105.89 105.89 105.89 0.0M
2025-02-14 105.89 105.89 105.89 105.89 0.0M
2025-02-13 106.54 106.54 106.54 106.54 0.0M
2025-02-12 107.14 107.14 107.14 107.14 0.0M
2025-02-11 107.15 107.15 107.15 107.15 0.0M
2025-02-10 107.51 107.51 107.51 107.51 0.0M
2025-02-07 107.25 107.25 107.25 107.25 0.0M
2025-02-06 106.87 106.87 106.87 106.87 0.0M
2025-02-05 106.76 106.76 106.76 106.76 0.0M
2025-02-04 107.14 107.14 107.14 107.14 0.0M
2025-02-03 108.20 108.20 108.20 108.20 0.0M
2025-01-31 107.56 107.56 107.56 107.56 0.0M
2025-01-30 106.97 106.97 106.97 106.97 0.0M
2025-01-29 107.15 107.15 107.15 107.15 0.0M
2025-01-28 107.01 107.01 107.01 107.01 0.0M
2025-01-27 106.49 106.49 106.49 106.49 0.0M
2025-01-24 106.59 106.59 106.59 106.59 0.0M
2025-01-23 107.20 107.20 107.20 107.20 0.0M
2025-01-22 107.30 107.30 107.30 107.30 0.0M
2025-01-21 107.20 107.20 107.20 107.20 0.0M
2025-01-20 108.54 108.54 108.54 108.54 0.0M
2025-01-17 108.54 108.54 108.54 108.54 0.0M
2025-01-16 108.18 108.18 108.18 108.18 0.0M
2025-01-15 108.27 108.27 108.27 108.27 0.0M
2025-01-14 108.46 108.46 108.46 108.46 0.0M
2025-01-13 109.16 109.16 109.16 109.16 0.0M
2025-01-10 108.84 108.84 108.84 108.84 0.0M
2025-01-09 108.35 108.35 108.35 108.35 0.0M
2025-01-08 108.28 108.28 108.28 108.28 0.0M
2025-01-07 107.73 107.73 107.73 107.73 0.0M
2025-01-06 107.45 107.45 107.45 107.45 0.0M
2025-01-03 108.14 108.14 108.14 108.14 0.0M
2025-01-02 108.55 108.55 108.55 108.55 0.0M