澳大利亚元/日元

AUD/JPY
🏛️ 日本 →
97.88
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
2024-12-31 97.57 97.73 96.93 97.25 0.0M
2024-12-30 98.01 98.76 97.29 97.52 0.0M
2024-12-27 98.30 98.38 97.76 98.09 0.0M
2024-12-26 98.10 98.48 97.89 98.28 0.0M
2024-12-25 98.04 98.35 97.83 98.17 0.0M
2024-12-24 98.22 98.29 97.78 98.02 0.0M
2024-12-23 98.01 98.28 97.65 98.16 0.0M
2024-12-20 98.25 98.44 97.42 97.76 0.0M
2024-12-19 96.26 98.77 95.79 98.17 0.0M
2024-12-18 97.27 97.44 96.16 96.24 0.0M
2024-12-17 98.21 98.38 97.09 97.26 0.0M
2024-12-16 97.74 98.32 97.56 98.18 0.0M
2024-12-13 97.20 97.98 97.00 97.73 0.0M
2024-12-12 97.10 98.10 96.95 97.17 0.0M
2024-12-11 96.92 97.28 95.99 97.06 0.0M
2024-12-10 97.38 97.51 96.45 96.87 0.0M
2024-12-09 95.90 97.84 95.60 97.32 0.0M
2024-12-06 96.85 96.94 95.51 95.85 0.0M
2024-12-05 96.86 97.11 96.33 96.80 0.0M
2024-12-04 97.03 97.17 95.89 96.81 0.0M
2024-12-03 96.85 97.56 96.17 96.99 0.0M
2024-12-02 97.60 98.05 96.26 96.80 0.0M
2024-11-29 98.49 98.56 97.44 97.49 0.0M
2024-11-28 98.18 98.79 98.07 98.49 0.0M
2024-11-27 99.12 99.25 97.71 98.14 0.0M
2024-11-26 100.30 100.34 98.85 99.09 0.0M
2024-11-25 100.68 101.31 100.00 100.27 0.0M
2024-11-22 100.63 100.84 100.03 100.60 0.0M
2024-11-21 101.07 101.17 100.29 100.60 0.0M
2024-11-20 101.03 101.59 100.57 101.08 0.0M
2024-11-19 100.65 101.10 99.48 101.00 0.0M
2024-11-18 99.72 100.70 99.55 100.63 0.0M
2024-11-15 100.85 101.23 99.41 99.72 0.0M
2024-11-14 100.83 101.21 100.67 100.81 0.0M
2024-11-13 101.02 101.38 100.45 100.81 0.0M
2024-11-12 101.06 101.29 100.49 101.00 0.0M
2024-11-11 100.65 101.38 100.34 101.05 0.0M
2024-11-08 102.07 102.32 100.14 100.43 0.0M
2024-11-07 101.60 102.44 101.30 102.13 0.0M
2024-11-06 100.64 101.85 100.26 101.56 0.0M
2024-11-05 100.17 100.95 100.10 100.62 0.0M
2024-11-04 100.35 100.95 100.00 100.16 0.0M
2024-11-01 100.06 100.75 99.82 100.34 0.0M
2024-10-31 100.83 100.95 99.53 100.05 0.0M
2024-10-30 100.62 100.99 100.18 100.83 0.0M
2024-10-29 100.92 101.04 100.25 100.60 0.0M
2024-10-28 100.62 101.54 100.59 100.90 0.0M
2024-10-25 100.82 101.13 100.29 100.56 0.0M
2024-10-24 101.32 101.45 100.45 100.81 0.0M
2024-10-23 100.96 101.73 100.88 101.32 0.0M
2024-10-22 100.45 101.07 100.15 100.92 0.0M
2024-10-21 100.32 100.49 99.93 100.42 0.0M
2024-10-18 100.59 100.87 100.17 100.27 0.0M
2024-10-17 99.77 100.71 99.60 100.57 0.0M
2024-10-16 100.02 100.11 99.43 99.74 0.0M
2024-10-15 100.73 100.79 99.83 99.99 0.0M
2024-10-14 100.45 100.98 100.32 100.71 0.0M
2024-10-11 100.15 100.80 100.02 100.66 0.0M
2024-10-10 100.30 100.80 99.67 100.11 0.0M
2024-10-09 99.99 100.44 99.69 100.28 0.0M
2024-10-08 100.14 100.19 99.07 99.95 0.0M
2024-10-07 101.26 101.44 99.84 100.13 0.0M
2024-10-04 100.51 101.32 99.65 101.03 0.0M
2024-10-03 100.82 101.32 100.24 100.49 0.0M
2024-10-02 98.82 100.93 98.68 100.82 0.0M
2024-10-01 99.26 100.13 98.33 98.81 0.0M
2024-09-30 98.29 99.46 98.04 99.27 0.0M
2024-09-27 99.86 100.74 98.03 98.14 0.0M
2024-09-26 98.77 99.92 98.62 99.84 0.0M
2024-09-25 98.71 99.38 98.47 98.75 0.0M
2024-09-24 98.22 99.08 97.98 98.69 0.0M
2024-09-23 97.88 98.73 97.62 98.19 0.0M
2024-09-20 97.21 98.34 96.71 97.95 0.0M
2024-09-19 96.25 97.91 95.98 97.20 0.0M
2024-09-18 96.21 96.78 95.31 96.22 0.0M
2024-09-17 94.95 96.27 94.69 96.19 0.0M
2024-09-16 94.60 95.06 93.87 94.92 0.0M
2024-09-13 95.34 95.41 94.15 94.39 0.0M
2024-09-12 95.02 95.69 94.71 95.31 0.0M
2024-09-11 94.77 95.11 93.59 95.00 0.0M
2024-09-10 95.38 95.73 94.50 94.73 0.0M
2024-09-09 94.84 95.73 94.66 95.35 0.0M
2024-09-06 96.66 96.79 94.77 94.89 0.0M
2024-09-05 96.66 97.08 96.10 96.68 0.0M
2024-09-04 97.64 97.74 96.58 96.64 0.0M
2024-09-03 99.80 99.87 97.60 97.58 0.0M
2024-09-02 99.00 99.89 98.54 99.75 0.0M
2024-08-30 98.56 99.00 98.25 98.86 0.0M
2024-08-29 98.11 98.98 97.84 98.54 0.0M
2024-08-28 97.79 98.31 97.57 98.10 0.0M
2024-08-27 97.87 98.45 97.66 97.77 0.0M
2024-08-26 97.99 98.10 97.25 97.85 0.0M
2024-08-23 98.07 98.64 97.56 98.06 0.0M
2024-08-22 98.01 98.45 97.59 98.07 0.0M
2024-08-21 97.96 98.76 97.63 97.93 0.0M
2024-08-20 98.67 99.06 97.86 97.91 0.0M
2024-08-19 98.44 98.94 96.98 98.67 0.0M
2024-08-16 98.72 98.94 97.80 98.38 0.0M
2024-08-15 97.19 98.83 96.82 98.69 0.0M
2024-08-14 97.41 97.89 96.76 97.17 0.0M
2024-08-13 96.95 97.77 96.71 97.38 0.0M
2024-08-12 96.48 97.88 96.27 96.92 0.0M
2024-08-09 97.10 97.47 96.21 96.35 0.0M
2024-08-08 95.63 97.17 94.73 97.09 0.0M
2024-08-07 94.06 97.09 94.06 95.60 0.0M
2024-08-06 93.70 95.53 93.41 94.05 0.0M
2024-08-05 95.48 95.67 90.16 93.67 0.0M
2024-08-02 97.10 97.49 95.34 95.38 0.0M
2024-08-01 98.09 98.79 97.02 97.10 0.0M
2024-07-31 99.87 100.17 97.39 98.09 0.0M
2024-07-30 100.88 101.80 99.78 99.86 0.0M
2024-07-29 100.74 101.25 100.37 100.85 0.0M
2024-07-26 100.66 101.53 100.32 100.64 0.0M
2024-07-25 101.28 101.32 99.20 100.64 0.0M
2024-07-24 102.93 103.14 101.04 101.26 0.0M
2024-07-23 104.32 104.38 102.89 102.90 0.0M
2024-07-22 105.40 105.52 103.97 104.28 0.0M
2024-07-19 105.54 105.80 105.15 105.23 0.0M
2024-07-18 105.09 105.73 104.52 105.51 0.0M
2024-07-17 106.63 106.85 104.98 105.05 0.0M
2024-07-16 106.82 107.12 106.53 106.61 0.0M
2024-07-15 107.07 107.28 106.54 106.80 0.0M
2024-07-12 107.35 107.89 106.75 107.10 0.0M
2024-07-11 109.10 109.71 106.99 107.33 0.0M
2024-07-10 108.76 109.19 108.68 109.08 0.0M
2024-07-09 108.36 108.79 108.28 108.72 0.0M
2024-07-08 108.50 108.61 108.14 108.34 0.0M
2024-07-05 108.50 108.62 107.81 108.47 0.0M
2024-07-04 108.43 108.53 108.27 108.44 0.0M
2024-07-03 107.65 108.54 107.58 108.37 0.0M
2024-07-02 107.54 107.76 107.22 107.62 0.0M
2024-07-01 107.26 107.97 107.23 107.51 0.0M
2024-06-28 106.86 107.49 106.53 107.23 0.0M
2024-06-27 106.91 107.11 106.63 106.81 0.0M
2024-06-26 106.15 107.02 105.96 106.86 0.0M
2024-06-25 106.26 106.43 105.91 106.11 0.0M
2024-06-24 106.13 106.43 105.63 106.22 0.0M
2024-06-21 105.78 106.20 105.46 106.08 0.0M
2024-06-20 105.49 105.95 105.32 105.73 0.0M
2024-06-19 105.08 105.51 105.02 105.46 0.0M
2024-06-18 104.24 105.13 104.01 105.05 0.0M
2024-06-17 104.12 104.38 103.58 104.28 0.0M
2024-06-14 104.20 104.83 103.62 104.08 0.0M
2024-06-13 104.44 104.74 103.84 104.18 0.0M
2024-06-12 103.79 104.83 103.67 104.42 0.0M
2024-06-11 103.81 103.98 103.52 103.82 0.0M
2024-06-10 103.22 103.87 103.08 103.77 0.0M
2024-06-07 103.73 104.01 102.99 103.14 0.0M
2024-06-06 103.81 104.03 103.62 103.69 0.0M
2024-06-05 102.91 104.04 102.90 103.76 0.0M
2024-06-04 104.43 104.65 102.60 102.90 0.0M
2024-06-03 104.66 104.78 103.99 104.40 0.0M
2024-05-31 104.03 104.71 103.81 104.64 0.0M
2024-05-30 104.22 104.28 103.34 104.01 0.0M
2024-05-29 104.50 104.88 104.10 104.18 0.0M
2024-05-28 104.37 104.64 104.32 104.46 0.0M
2024-05-27 104.02 104.49 103.84 104.33 0.0M
2024-05-24 103.68 104.17 103.49 104.01 0.0M
2024-05-23 103.79 104.27 103.48 103.65 0.0M
2024-05-22 104.09 104.46 103.48 103.75 0.0M
2024-05-21 104.19 104.46 103.90 104.06 0.0M
2024-05-20 104.19 104.59 103.90 104.17 0.0M
2024-05-17 103.78 104.33 103.60 104.16 0.0M
2024-05-16 103.67 103.87 102.79 103.75 0.0M
2024-05-15 103.62 104.07 103.18 103.64 0.0M
2024-05-14 103.24 103.76 103.09 103.60 0.0M
2024-05-13 102.82 103.34 102.62 103.20 0.0M
2024-05-10 102.92 103.08 102.76 102.79 0.0M
2024-05-09 102.30 102.97 102.04 102.90 0.0M
2024-05-08 102.06 102.42 101.81 102.27 0.0M
2024-05-07 101.90 102.50 101.57 102.03 0.0M
2024-05-06 101.39 102.07 100.97 101.93 0.0M
2024-05-03 100.86 101.45 100.44 101.09 0.0M
2024-05-02 100.78 102.07 100.45 100.83 0.0M
2024-05-01 102.13 102.76 100.03 100.73 0.0M
2024-04-30 102.67 102.94 102.09 102.11 0.0M
2024-04-29 103.46 104.91 101.37 102.65 0.0M
2024-04-26 101.47 103.50 101.39 103.41 0.0M
2024-04-25 100.91 101.73 100.77 101.44 0.0M
2024-04-24 100.43 101.10 100.33 100.92 0.0M
2024-04-23 99.85 100.48 99.71 100.42 0.0M
2024-04-22 99.25 99.95 99.09 99.86 0.0M
2024-04-19 99.30 99.42 97.77 99.23 0.0M
2024-04-18 99.35 99.62 99.19 99.27 0.0M
2024-04-17 99.04 99.57 98.97 99.33 0.0M
2024-04-16 99.39 99.44 98.63 99.03 0.0M
2024-04-15 99.11 100.05 98.88 99.36 0.0M
2024-04-12 100.21 100.27 98.72 99.02 0.0M
2024-04-11 99.73 100.27 99.38 100.18 0.0M
2024-04-10 100.64 100.67 99.37 99.73 0.0M
2024-04-09 100.26 100.84 100.20 100.58 0.0M
2024-04-08 99.75 100.36 99.50 100.23 0.0M
2024-04-05 99.71 99.86 99.18 99.73 0.0M
2024-04-04 99.57 100.44 99.46 99.68 0.0M
2024-04-03 98.79 99.68 98.57 99.55 0.0M
2024-04-02 98.41 98.85 98.25 98.77 0.0M
2024-04-01 98.54 98.98 98.26 98.38 0.0M
2024-03-29 98.64 98.86 98.47 98.70 0.0M
2024-03-28 98.89 98.99 98.19 98.62 0.0M
2024-03-27 99.03 99.12 98.53 98.86 0.0M
2024-03-26 99.02 99.28 98.88 98.99 0.0M
2024-03-25 98.81 99.12 98.47 99.01 0.0M
2024-03-22 99.62 99.74 98.50 98.63 0.0M
2024-03-21 99.62 100.23 99.28 99.59 0.0M
2024-03-20 98.53 99.72 98.46 99.61 0.0M
2024-03-19 97.84 98.66 97.59 98.49 0.0M
2024-03-18 97.79 98.10 97.63 97.83 0.0M
2024-03-15 97.58 98.00 97.26 97.76 0.0M
2024-03-14 97.82 97.97 97.41 97.59 0.0M
2024-03-13 97.56 97.99 97.23 97.79 0.0M
2024-03-12 97.19 97.74 96.99 97.53 0.0M
2024-03-11 97.52 97.62 96.89 97.17 0.0M
2024-03-08 98.02 98.20 97.26 97.46 0.0M
2024-03-07 98.07 98.13 97.42 97.98 0.0M
2024-03-06 97.56 98.26 97.36 98.03 0.0M
2024-03-05 98.03 98.07 97.42 97.57 0.0M
2024-03-04 97.97 98.19 97.81 98.00 0.0M
2024-03-01 97.46 98.12 97.40 97.92 0.0M
2024-02-29 97.91 97.97 97.31 97.41 0.0M
2024-02-28 98.50 98.57 97.81 97.89 0.0M
2024-02-27 98.57 98.65 98.19 98.47 0.0M
2024-02-26 98.71 98.91 98.46 98.56 0.0M
2024-02-23 98.71 99.07 98.59 98.71 0.0M
2024-02-22 98.46 99.05 98.35 98.63 0.0M
2024-02-21 98.23 98.62 98.16 98.43 0.0M
2024-02-20 98.18 98.64 98.03 98.21 0.0M
2024-02-19 98.06 98.28 97.97 98.13 0.0M
2024-02-16 97.82 98.28 97.69 98.10 0.0M
2024-02-15 97.75 97.88 97.30 97.80 0.0M
2024-02-14 97.31 97.81 97.04 97.71 0.0M
2024-02-13 97.52 97.93 97.16 97.29 0.0M
2024-02-12 97.32 97.71 97.10 97.50 0.0M
2024-02-09 96.97 97.50 96.86 97.39 0.0M
2024-02-08 96.63 97.09 96.51 96.92 0.0M
2024-02-07 96.51 96.83 96.40 96.58 0.0M
2024-02-06 96.39 96.82 96.26 96.50 0.0M
2024-02-05 96.70 96.85 96.12 96.37 0.0M
2024-02-02 96.24 96.96 96.16 96.62 0.0M
2024-02-01 96.46 96.62 95.38 96.21 0.0M
2024-01-31 97.45 97.51 96.37 96.43 0.0M
2024-01-30 97.52 97.62 96.94 97.43 0.0M
2024-01-29 97.52 97.73 97.27 97.49 0.0M
2024-01-26 97.22 97.70 97.08 97.40 0.0M
2024-01-25 97.02 97.43 96.93 97.17 0.0M
2024-01-24 97.64 97.71 96.89 97.00 0.0M
2024-01-23 97.31 97.86 97.08 97.62 0.0M
2024-01-22 97.68 97.91 97.23 97.30 0.0M
2024-01-19 97.38 97.80 97.27 97.73 0.0M
2024-01-18 97.08 97.42 96.70 97.33 0.0M
2024-01-17 96.93 97.17 96.62 97.04 0.0M
2024-01-16 97.08 97.14 96.57 96.89 0.0M
2024-01-15 96.94 97.26 96.80 97.06 0.0M
2024-01-12 97.17 97.48 96.81 96.87 0.0M
2024-01-11 97.65 97.82 97.06 97.15 0.0M
2024-01-10 96.61 97.72 96.44 97.63 0.0M
2024-01-09 96.91 96.98 96.13 96.61 0.0M
2024-01-08 97.22 97.36 96.44 96.89 0.0M
2024-01-05 97.01 97.54 96.64 97.09 0.0M
2024-01-04 96.44 97.23 96.17 96.97 0.0M
2024-01-03 96.01 96.63 95.87 96.43 0.0M
2024-01-02 95.97 96.74 95.82 95.98 0.0M
2024-01-01 96.08 96.23 95.95 95.95 0.0M