人民币/阿尔及利亚第纳尔

CNY/DZD
🏛️ 中国 →
18.19
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
2023-12-29 18.91 18.97 18.84 18.88 0.0M
2023-12-28 18.76 18.94 18.75 18.84 0.0M
2023-12-27 18.75 18.82 18.71 18.77 0.0M
2023-12-26 18.82 18.84 18.73 18.77 0.0M
2023-12-25 18.84 18.86 18.79 18.78 0.0M
2023-12-22 18.78 18.89 18.76 18.79 0.0M
2023-12-21 18.83 18.85 18.76 18.68 0.0M
2023-12-20 18.86 18.88 18.79 18.79 0.0M
2023-12-19 18.86 18.88 18.79 18.82 0.0M
2023-12-18 18.86 18.89 18.81 18.82 0.0M
2023-12-15 18.90 18.95 18.83 18.83 0.0M
2023-12-14 18.77 18.92 18.70 18.86 0.0M
2023-12-13 18.75 18.80 18.67 18.72 0.0M
2023-12-12 18.78 18.81 18.70 18.71 0.0M
2023-12-11 18.76 18.81 18.70 18.73 0.0M
2023-12-08 18.84 18.86 18.74 18.75 0.0M
2023-12-07 18.81 18.87 18.76 18.80 0.0M
2023-12-06 18.84 18.87 18.75 18.74 0.0M
2023-12-05 18.84 18.90 18.77 18.77 0.0M
2023-12-04 18.84 18.93 18.81 18.81 0.0M
2023-12-01 18.87 18.90 18.83 18.80 0.0M
2023-11-30 18.83 18.89 18.77 18.78 0.0M
2023-11-29 18.85 18.87 18.78 18.74 0.0M
2023-11-28 18.73 18.80 18.71 18.68 0.0M
2023-11-27 18.80 18.80 18.71 18.69 0.0M
2023-11-24 18.81 18.82 18.76 18.68 0.0M
2023-11-23 18.79 18.85 18.76 18.71 0.0M
2023-11-22 18.79 18.83 18.74 18.73 0.0M
2023-11-21 18.72 18.86 18.67 18.74 0.0M
2023-11-20 18.66 18.76 18.62 18.64 0.0M
2023-11-17 18.56 18.67 18.52 18.59 0.0M
2023-11-16 18.56 18.58 18.48 18.52 0.0M
2023-11-15 18.45 18.60 18.43 18.51 0.0M
2023-11-14 18.47 18.55 18.40 18.39 0.0M
2023-11-13 18.45 18.53 18.43 18.41 0.0M
2023-11-10 18.53 18.56 18.45 18.43 0.0M
2023-11-09 18.56 18.57 18.46 18.49 0.0M
2023-11-08 18.48 18.58 18.47 18.51 0.0M
2023-11-07 18.53 18.56 18.45 18.42 0.0M
2023-11-06 18.59 18.62 18.51 18.45 0.0M
2023-11-03 18.57 18.60 18.46 18.51 0.0M
2023-11-02 18.58 18.63 18.51 18.47 0.0M
2023-11-01 18.59 18.64 18.54 18.49 0.0M
2023-10-31 18.59 18.63 18.52 18.49 0.0M
2023-10-30 18.63 18.71 18.56 18.50 0.0M
2023-10-27 18.71 18.71 18.62 18.53 0.0M
2023-10-26 18.72 18.76 18.67 18.61 0.0M
2023-10-25 18.74 18.77 18.67 18.67 0.0M
2023-10-24 18.76 18.81 18.68 18.69 0.0M
2023-10-23 18.81 18.83 18.70 18.72 0.0M
2023-10-20 18.82 18.85 18.78 18.70 0.0M
2023-10-19 18.85 18.87 18.78 18.78 0.0M
2023-10-18 18.82 18.87 18.78 18.80 0.0M
2023-10-17 18.85 18.87 18.78 18.77 0.0M
2023-10-16 18.87 18.89 18.80 18.80 0.0M
2023-10-13 18.84 18.91 18.80 18.83 0.0M
2023-10-12 18.79 18.87 18.75 18.79 0.0M
2023-10-11 18.83 18.87 18.76 18.74 0.0M
2023-10-10 18.87 18.94 18.77 18.78 0.0M
2023-10-09 18.85 18.94 18.83 18.79 0.0M
2023-10-06 18.86 18.90 18.81 18.79 0.0M
2023-10-05 18.86 18.90 18.82 18.82 0.0M
2023-10-04 18.90 18.93 18.83 18.79 0.0M
2023-10-03 18.88 18.93 18.82 18.86 0.0M
2023-10-02 18.81 18.91 18.78 18.83 0.0M
2023-09-29 18.86 18.88 18.78 18.77 0.0M
2023-09-28 18.81 18.89 18.80 18.82 0.0M
2023-09-27 18.80 18.85 18.72 18.77 0.0M
2023-09-26 18.82 18.85 18.74 18.75 0.0M
2023-09-25 18.81 18.84 18.74 18.72 0.0M
2023-09-22 18.78 18.84 18.76 18.72 0.0M
2023-09-21 18.80 18.83 18.73 18.75 0.0M
2023-09-20 18.79 18.84 18.75 18.76 0.0M
2023-09-19 18.83 18.86 18.76 18.75 0.0M
2023-09-18 18.85 18.88 18.78 18.79 0.0M
2023-09-15 18.92 19.01 18.83 18.77 0.0M
2023-09-14 18.86 18.94 18.77 18.81 0.0M
2023-09-13 18.81 18.90 18.78 18.77 0.0M
2023-09-12 18.79 18.87 18.77 18.78 0.0M
2023-09-11 18.74 18.88 18.73 18.71 0.0M
2023-09-08 18.73 18.75 18.65 18.64 0.0M
2023-09-07 18.73 18.76 18.69 18.69 0.0M
2023-09-06 18.76 18.81 18.70 18.68 0.0M
2023-09-05 18.80 18.83 18.71 18.72 0.0M
2023-09-04 18.84 18.86 18.77 18.75 0.0M
2023-09-01 18.84 18.84 18.79 18.74 0.0M
2023-08-31 18.68 18.81 18.65 18.71 0.0M
2023-08-30 18.79 18.79 18.65 18.63 0.0M
2023-08-29 18.75 18.80 18.71 18.74 0.0M
2023-08-28 18.83 18.83 18.71 18.71 0.0M
2023-08-25 18.77 18.79 18.74 18.68 0.0M
2023-08-24 18.75 18.77 18.64 18.67 0.0M
2023-08-23 18.73 18.76 18.64 18.65 0.0M
2023-08-22 18.75 18.75 18.66 18.61 0.0M
2023-08-21 18.69 18.73 18.64 18.61 0.0M
2023-08-18 18.71 18.73 18.66 18.63 0.0M
2023-08-17 18.63 18.73 18.58 18.57 0.0M
2023-08-16 18.66 18.68 18.61 18.55 0.0M
2023-08-15 18.72 18.72 18.63 18.56 0.0M
2023-08-14 18.74 18.77 18.69 18.63 0.0M
2023-08-11 18.78 18.79 18.74 18.68 0.0M
2023-08-10 18.84 18.86 18.78 18.69 0.0M
2023-08-09 18.83 18.88 18.82 18.75 0.0M
2023-08-08 18.87 18.87 18.81 18.74 0.0M
2023-08-07 18.85 18.90 18.84 18.77 0.0M
2023-08-04 19.00 19.00 18.89 18.81 0.0M
2023-08-03 18.88 18.98 18.87 18.86 0.0M
2023-08-02 18.90 18.94 18.87 18.79 0.0M
2023-08-01 18.98 18.98 18.90 18.79 0.0M
2023-07-31 19.01 19.04 18.93 18.87 0.0M
2023-07-28 18.90 19.01 18.88 18.95 0.0M
2023-07-27 18.89 18.98 18.78 18.85 0.0M
2023-07-26 18.94 18.96 18.83 18.85 0.0M
2023-07-25 18.77 18.99 18.77 18.90 0.0M
2023-07-24 18.75 18.81 18.68 18.73 0.0M
2023-07-21 18.78 18.82 18.74 18.65 0.0M
2023-07-20 18.73 18.79 18.68 18.69 0.0M
2023-07-19 18.68 18.68 18.59 18.55 0.0M
2023-07-18 18.74 18.78 18.68 18.67 0.0M
2023-07-17 18.79 18.80 18.70 18.70 0.0M
2023-07-14 18.84 18.92 18.78 18.78 0.0M
2023-07-13 18.83 18.88 18.76 18.79 0.0M
2023-07-12 18.78 18.88 18.75 18.73 0.0M
2023-07-11 18.73 18.82 18.71 18.74 0.0M
2023-07-10 18.80 18.80 18.70 18.61 0.0M
2023-07-07 18.75 18.82 18.72 18.76 0.0M
2023-07-06 18.75 18.81 18.70 18.71 0.0M
2023-07-05 18.82 18.83 18.73 18.66 0.0M
2023-07-04 18.73 18.84 18.72 18.73 0.0M
2023-07-03 18.80 18.82 18.69 18.69 0.0M
2023-06-30 18.69 18.75 18.65 18.70 0.0M
2023-06-29 18.71 18.75 18.66 18.65 0.0M
2023-06-28 18.76 18.76 18.68 18.67 0.0M
2023-06-27 18.73 18.83 18.72 18.72 0.0M
2023-06-26 18.84 18.84 18.71 18.69 0.0M
2023-06-23 18.91 18.93 18.90 18.81 0.0M
2023-06-22 18.87 18.88 18.82 18.76 0.0M
2023-06-21 18.91 18.93 18.81 18.77 0.0M
2023-06-20 18.97 18.98 18.85 18.84 0.0M
2023-06-19 19.01 19.01 18.89 18.88 0.0M
2023-06-16 19.03 19.09 19.00 18.94 0.0M
2023-06-15 18.98 19.07 18.92 18.95 0.0M
2023-06-14 18.99 19.06 18.95 18.94 0.0M
2023-06-13 19.07 19.11 18.97 18.95 0.0M
2023-06-12 19.12 19.13 19.04 19.03 0.0M
2023-06-09 19.17 19.19 19.08 19.04 0.0M
2023-06-08 19.14 19.20 19.09 19.12 0.0M
2023-06-07 19.22 19.26 19.12 19.08 0.0M
2023-06-06 19.24 19.27 19.15 19.17 0.0M
2023-06-05 19.22 19.28 19.16 19.18 0.0M
2023-06-02 19.24 19.34 19.18 19.18 0.0M
2023-06-01 19.24 19.31 19.17 19.20 0.0M
2023-05-31 19.31 19.33 19.20 19.12 0.0M
2023-05-30 19.35 19.38 19.26 19.22 0.0M
2023-05-29 19.37 19.38 19.30 19.30 0.0M
2023-05-26 19.32 19.41 19.31 19.27 0.0M
2023-05-25 19.37 19.38 19.32 19.23 0.0M
2023-05-24 19.35 19.43 19.32 19.26 0.0M
2023-05-23 19.39 19.39 19.33 19.25 0.0M
2023-05-22 19.43 19.46 19.35 19.28 0.0M
2023-05-19 19.38 19.52 19.30 19.41 0.0M
2023-05-18 19.48 19.51 19.34 19.34 0.0M
2023-05-17 19.48 19.54 19.43 19.44 0.0M
2023-05-16 19.57 19.57 19.50 19.41 0.0M
2023-05-15 19.57 19.59 19.55 19.47 0.0M
2023-05-12 19.57 19.58 19.54 19.47 0.0M
2023-05-11 19.54 19.62 19.50 19.47 0.0M
2023-05-10 19.59 19.64 19.52 19.49 0.0M
2023-05-09 19.55 19.64 19.52 19.54 0.0M
2023-05-08 19.56 19.61 19.51 19.51 0.0M
2023-05-05 19.59 19.63 19.53 19.53 0.0M
2023-05-04 19.59 19.64 19.52 19.55 0.0M
2023-05-03 19.63 19.66 19.53 19.49 0.0M
2023-05-02 19.60 19.68 19.58 19.58 0.0M
2023-05-01 19.55 19.55 19.55 19.55 0.0M
2023-04-28 19.56 19.63 19.51 19.55 0.0M
2023-04-27 19.52 19.62 19.48 19.51 0.0M
2023-04-26 19.54 19.63 19.48 19.48 0.0M
2023-04-25 19.64 19.68 19.51 19.49 0.0M
2023-04-24 19.68 19.72 19.59 19.59 0.0M
2023-04-21 19.73 19.76 19.62 19.55 0.0M
2023-04-20 19.70 19.77 19.66 19.67 0.0M
2023-04-19 19.71 19.75 19.61 19.64 0.0M
2023-04-18 19.71 19.81 19.67 19.67 0.0M
2023-04-17 19.65 19.78 19.65 19.66 0.0M
2023-04-14 19.71 19.82 19.65 19.62 0.0M
2023-04-13 19.70 19.74 19.64 19.60 0.0M
2023-04-12 19.70 19.75 19.65 19.60 0.0M
2023-04-11 19.75 19.79 19.67 19.65 0.0M
2023-04-10 19.76 19.80 19.68 19.71 0.0M
2023-04-07 19.73 19.79 19.69 19.64 0.0M
2023-04-06 19.68 19.77 19.66 19.68 0.0M
2023-04-05 19.72 19.74 19.65 19.63 0.0M
2023-04-04 19.72 19.75 19.65 19.67 0.0M
2023-04-03 19.76 19.77 19.70 19.63 0.0M
2023-03-31 19.73 19.80 19.69 19.69 0.0M
2023-03-30 19.70 19.77 19.62 19.63 0.0M
2023-03-29 19.74 19.76 19.67 19.65 0.0M
2023-03-28 19.74 19.77 19.69 19.65 0.0M
2023-03-27 19.80 19.80 19.72 19.64 0.0M
2023-03-24 19.87 19.93 19.71 19.72 0.0M
2023-03-23 19.73 19.95 19.67 19.82 0.0M
2023-03-22 19.69 19.77 19.63 19.69 0.0M
2023-03-21 19.75 19.81 19.66 19.64 0.0M
2023-03-20 19.80 19.83 19.71 19.70 0.0M
2023-03-17 19.78 19.90 19.73 19.73 0.0M
2023-03-16 19.79 19.87 19.73 19.73 0.0M
2023-03-15 19.76 19.86 19.65 19.71 0.0M
2023-03-14 19.85 19.88 19.72 19.71 0.0M
2023-03-13 19.74 19.91 19.67 19.81 0.0M
2023-03-10 19.63 19.80 19.58 19.72 0.0M
2023-03-09 19.70 19.70 19.59 19.58 0.0M
2023-03-08 19.66 19.73 19.56 19.60 0.0M
2023-03-07 19.67 19.69 19.63 19.57 0.0M
2023-03-06 19.75 19.77 19.64 19.57 0.0M
2023-03-03 19.77 19.84 19.75 19.66 0.0M
2023-03-02 19.85 19.86 19.74 19.67 0.0M
2023-03-01 19.69 19.90 19.65 19.74 0.0M
2023-02-28 19.68 19.75 19.64 19.63 0.0M
2023-02-27 19.65 19.73 19.62 19.64 0.0M
2023-02-24 19.84 19.84 19.65 19.56 0.0M
2023-02-23 19.87 19.95 19.79 19.70 0.0M
2023-02-22 19.95 19.96 19.81 19.83 0.0M
2023-02-21 19.98 19.99 19.86 19.86 0.0M
2023-02-20 19.93 19.99 19.91 19.89 0.0M
2023-02-17 19.92 19.95 19.88 19.82 0.0M
2023-02-16 19.96 19.98 19.91 19.84 0.0M
2023-02-15 19.99 20.05 19.91 19.86 0.0M
2023-02-14 20.04 20.10 19.94 19.95 0.0M
2023-02-13 19.99 20.07 19.97 19.95 0.0M
2023-02-10 20.08 20.14 20.00 20.00 0.0M
2023-02-09 20.11 20.16 20.06 20.03 0.0M
2023-02-08 20.12 20.21 20.07 20.06 0.0M
2023-02-07 20.07 20.18 20.05 20.07 0.0M
2023-02-06 19.92 20.14 19.92 20.01 0.0M
2023-02-03 20.12 20.18 19.97 19.96 0.0M
2023-02-02 20.11 20.22 20.07 20.06 0.0M
2023-02-01 20.12 20.18 20.08 20.05 0.0M
2023-01-31 20.08 20.14 20.08 20.02 0.0M
2023-01-30 20.09 20.14 20.03 20.01 0.0M
2023-01-27 20.00 20.05 19.96 19.94 0.0M
2023-01-26 19.98 20.05 19.95 19.95 0.0M
2023-01-25 20.01 20.05 19.96 19.88 0.0M
2023-01-24 20.00 20.06 19.97 19.96 0.0M
2023-01-23 20.05 20.09 19.97 19.95 0.0M
2023-01-20 20.08 20.12 20.01 19.94 0.0M
2023-01-19 20.14 20.15 20.00 20.02 0.0M
2023-01-18 20.07 20.19 20.06 20.09 0.0M
2023-01-17 20.19 20.20 20.05 19.99 0.0M
2023-01-16 20.37 20.39 20.26 20.22 0.0M
2023-01-13 20.25 20.36 20.25 20.31 0.0M
2023-01-12 20.16 20.28 20.16 20.20 0.0M
2023-01-11 20.14 20.19 20.12 20.12 0.0M
2023-01-10 20.21 20.27 20.13 20.10 0.0M
2023-01-09 20.15 20.31 20.14 20.16 0.0M
2023-01-06 20.03 20.14 20.02 19.99 0.0M
2023-01-05 19.91 20.03 19.89 19.93 0.0M
2023-01-04 19.90 19.98 19.87 19.81 0.0M
2023-01-03 19.93 20.00 19.86 19.82 0.0M
2023-01-02 19.88 19.95 19.87 19.84 0.0M