美元/智利比索

USD/CLP
🏛️ 美国 →
960.01
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
2023-12-29 885.23 885.72 870.10 880.58 0.0M
2023-12-28 882.75 887.50 879.84 884.03 0.0M
2023-12-27 892.17 893.63 880.30 881.55 0.0M
2023-12-26 888.25 902.63 885.42 890.97 0.0M
2023-12-25 891.95 891.95 891.95 891.95 0.0M
2023-12-22 879.20 894.07 873.88 891.95 0.0M
2023-12-21 872.50 884.02 867.75 878.00 0.0M
2023-12-20 861.98 875.18 861.00 871.70 0.0M
2023-12-19 874.25 874.25 858.05 861.18 0.0M
2023-12-18 870.26 882.24 869.84 874.00 0.0M
2023-12-15 865.58 876.33 865.17 869.46 0.0M
2023-12-14 870.80 871.18 862.48 864.78 0.0M
2023-12-13 875.05 879.75 869.44 870.00 0.0M
2023-12-12 881.83 885.18 873.73 874.25 0.0M
2023-12-11 871.35 885.89 870.25 880.83 0.0M
2023-12-08 871.50 872.08 870.90 870.30 0.0M
2023-12-07 871.45 873.73 860.55 872.22 0.0M
2023-12-06 877.70 881.97 868.05 870.65 0.0M
2023-12-05 867.45 883.53 866.88 876.90 0.0M
2023-12-04 858.97 870.92 855.53 866.65 0.0M
2023-12-01 872.15 872.18 854.61 858.74 0.0M
2023-11-30 868.84 875.30 865.69 869.95 0.0M
2023-11-29 867.83 871.94 863.03 868.04 0.0M
2023-11-28 871.30 874.35 866.53 867.03 0.0M
2023-11-27 871.00 876.12 867.29 870.50 0.0M
2023-11-24 873.43 877.11 868.78 870.00 0.0M
2023-11-23 872.35 879.93 865.23 873.38 0.0M
2023-11-22 869.05 879.22 868.23 871.35 0.0M
2023-11-21 877.65 879.02 868.49 868.05 0.0M
2023-11-20 888.47 888.47 875.65 877.40 0.0M
2023-11-17 883.92 893.00 876.04 884.92 0.0M
2023-11-16 887.75 889.25 875.80 882.72 0.0M
2023-11-15 891.75 897.00 880.65 886.11 0.0M
2023-11-14 923.66 923.93 890.95 891.20 0.0M
2023-11-13 913.10 924.99 908.88 922.46 0.0M
2023-11-10 917.25 921.14 912.15 911.50 0.0M
2023-11-09 900.73 917.25 897.45 915.65 0.0M
2023-11-08 885.38 904.35 885.19 899.13 0.0M
2023-11-07 883.10 891.88 881.89 883.78 0.0M
2023-11-06 875.73 883.65 873.63 882.29 0.0M
2023-11-03 888.55 890.65 872.50 874.13 0.0M
2023-11-02 895.85 896.28 884.50 888.10 0.0M
2023-11-01 895.00 895.99 895.00 895.28 0.0M
2023-10-31 907.38 908.78 894.43 894.55 0.0M
2023-10-30 908.00 916.98 906.10 906.93 0.0M
2023-10-27 933.75 933.93 895.83 907.20 0.0M
2023-10-26 923.00 935.79 920.29 933.28 0.0M
2023-10-25 926.42 929.25 918.79 922.55 0.0M
2023-10-24 931.80 935.32 924.77 925.97 0.0M
2023-10-23 944.63 949.86 930.59 931.30 0.0M
2023-10-20 940.95 949.28 938.14 943.63 0.0M
2023-10-19 943.05 949.08 932.85 940.50 0.0M
2023-10-18 936.85 946.19 927.30 942.05 0.0M
2023-10-17 947.50 953.65 935.67 936.45 0.0M
2023-10-16 940.50 953.34 934.73 947.05 0.0M
2023-10-13 938.30 947.34 936.45 939.50 0.0M
2023-10-12 925.58 944.01 923.63 937.85 0.0M
2023-10-11 927.75 932.31 920.46 925.15 0.0M
2023-10-10 918.99 932.50 918.49 927.30 0.0M
2023-10-09 923.50 923.50 923.50 923.05 0.0M
2023-10-06 914.40 926.00 911.33 923.05 0.0M
2023-10-05 915.33 922.80 912.80 914.00 0.0M
2023-10-04 917.60 926.19 906.81 914.90 0.0M
2023-10-03 908.58 919.61 907.70 916.80 0.0M
2023-10-02 891.15 913.50 890.45 908.13 0.0M
2023-09-29 905.40 906.93 888.05 890.70 0.0M
2023-09-28 909.13 914.30 903.63 904.95 0.0M
2023-09-27 904.10 919.93 898.73 908.70 0.0M
2023-09-26 903.40 911.16 899.47 903.70 0.0M
2023-09-25 894.84 906.12 892.98 902.95 0.0M
2023-09-22 888.78 896.62 885.80 894.40 0.0M
2023-09-21 883.35 896.02 881.79 888.33 0.0M
2023-09-20 884.64 887.51 878.68 882.50 0.0M
2023-09-19 884.64 885.20 884.37 883.64 0.0M
2023-09-18 884.64 889.72 884.37 883.64 0.0M
2023-09-15 889.23 890.87 882.19 883.64 0.0M
2023-09-14 881.25 898.71 877.93 888.78 0.0M
2023-09-13 893.30 899.16 880.80 880.80 0.0M
2023-09-12 891.75 903.89 890.64 892.85 0.0M
2023-09-11 896.14 896.93 886.09 891.30 0.0M
2023-09-08 883.65 899.63 882.00 894.54 0.0M
2023-09-07 871.45 890.00 869.00 883.20 0.0M
2023-09-06 874.23 876.78 868.55 871.00 0.0M
2023-09-05 859.50 878.57 859.50 873.80 0.0M
2023-09-04 851.58 862.50 847.92 859.05 0.0M
2023-09-01 852.25 855.04 844.54 850.78 0.0M
2023-08-31 850.51 862.30 848.76 851.80 0.0M
2023-08-30 858.73 863.75 850.26 850.05 0.0M
2023-08-29 854.30 864.02 852.78 858.30 0.0M
2023-08-28 845.48 860.87 842.70 853.50 0.0M
2023-08-25 845.41 853.90 837.06 845.03 0.0M
2023-08-24 855.98 863.35 842.45 844.80 0.0M
2023-08-23 870.00 871.14 854.63 855.18 0.0M
2023-08-22 870.55 871.88 861.54 869.55 0.0M
2023-08-21 871.01 875.67 864.10 870.10 0.0M
2023-08-18 867.23 873.40 862.59 870.56 0.0M
2023-08-17 869.85 870.57 860.78 866.40 0.0M
2023-08-16 863.00 875.64 851.06 869.10 0.0M
2023-08-15 857.15 863.18 856.98 862.55 0.0M
2023-08-14 860.00 869.49 851.78 856.45 0.0M
2023-08-11 846.45 860.25 844.53 858.00 0.0M
2023-08-10 861.60 862.15 845.25 845.65 0.0M
2023-08-09 862.03 863.05 855.32 861.15 0.0M
2023-08-08 859.10 868.14 858.93 861.23 0.0M
2023-08-07 852.35 859.79 850.44 858.30 0.0M
2023-08-04 851.20 853.43 842.83 852.30 0.0M
2023-08-03 848.83 859.47 847.59 850.40 0.0M
2023-08-02 840.75 851.59 839.42 847.92 0.0M
2023-08-01 839.25 846.51 838.58 840.30 0.0M
2023-07-31 829.53 843.66 828.84 838.45 0.0M
2023-07-28 830.28 831.08 823.98 828.73 0.0M
2023-07-27 823.98 830.62 820.71 829.48 0.0M
2023-07-26 829.03 831.35 821.45 823.18 0.0M
2023-07-25 828.37 831.22 825.90 828.23 0.0M
2023-07-24 822.80 830.59 819.00 827.57 0.0M
2023-07-21 817.00 827.33 813.83 822.00 0.0M
2023-07-20 806.70 818.45 802.90 816.10 0.0M
2023-07-19 815.85 817.65 805.93 805.90 0.0M
2023-07-18 818.48 820.43 813.07 815.05 0.0M
2023-07-17 814.50 823.83 814.28 818.03 0.0M
2023-07-14 811.42 815.56 808.80 813.70 0.0M
2023-07-13 811.62 811.83 806.88 810.62 0.0M
2023-07-12 815.42 816.02 808.29 811.17 0.0M
2023-07-11 813.67 820.32 812.45 814.97 0.0M
2023-07-10 807.82 814.81 806.63 812.87 0.0M
2023-07-07 802.64 808.82 800.85 807.02 0.0M
2023-07-06 796.98 807.97 796.52 802.20 0.0M
2023-07-05 799.00 803.03 795.85 796.70 0.0M
2023-07-04 798.95 799.20 794.00 798.40 0.0M
2023-07-03 801.73 803.00 796.48 798.30 0.0M
2023-06-30 803.45 806.08 798.68 800.93 0.0M
2023-06-29 800.65 804.77 799.96 803.00 0.0M
2023-06-28 797.73 803.24 797.20 800.20 0.0M
2023-06-27 805.25 806.80 794.75 797.90 0.0M
2023-06-26 806.25 806.88 805.00 805.60 0.0M
2023-06-23 804.50 810.99 804.28 805.80 0.0M
2023-06-22 804.25 807.68 800.75 804.20 0.0M
2023-06-21 804.00 804.68 802.70 803.78 0.0M
2023-06-20 795.35 804.88 793.98 803.55 0.0M
2023-06-19 794.50 798.10 793.63 795.40 0.0M
2023-06-16 793.58 795.63 790.25 793.70 0.0M
2023-06-15 802.40 805.20 792.41 793.13 0.0M
2023-06-14 803.80 804.06 797.00 801.30 0.0M
2023-06-13 806.80 807.87 801.39 803.00 0.0M
2023-06-12 788.30 809.59 788.30 806.20 0.0M
2023-06-09 786.80 789.70 783.77 787.50 0.0M
2023-06-08 791.00 794.69 785.97 786.85 0.0M
2023-06-07 796.28 797.20 790.57 791.05 0.0M
2023-06-06 798.75 802.47 795.10 795.80 0.0M
2023-06-05 798.94 801.38 795.34 798.00 0.0M
2023-06-02 804.70 805.08 795.51 798.30 0.0M
2023-06-01 808.75 810.30 800.48 804.06 0.0M
2023-05-31 804.75 814.95 804.46 808.30 0.0M
2023-05-30 805.60 806.50 800.93 804.30 0.0M
2023-05-29 798.55 806.94 796.39 804.75 0.0M
2023-05-26 810.45 810.75 797.97 797.70 0.0M
2023-05-25 807.25 815.70 803.59 810.00 0.0M
2023-05-24 803.00 814.13 800.91 806.90 0.0M
2023-05-23 796.25 804.45 795.58 802.55 0.0M
2023-05-22 798.69 804.95 795.59 795.90 0.0M
2023-05-19 796.65 800.87 792.65 797.84 0.0M
2023-05-18 791.69 800.57 788.44 795.80 0.0M
2023-05-17 799.28 804.23 791.49 791.24 0.0M
2023-05-16 786.48 800.68 786.15 798.43 0.0M
2023-05-15 785.75 787.72 778.13 786.03 0.0M
2023-05-12 793.25 793.78 781.19 784.90 0.0M
2023-05-11 788.78 802.06 788.00 791.78 0.0M
2023-05-10 789.15 791.45 785.12 787.93 0.0M
2023-05-09 798.10 800.67 788.08 788.70 0.0M
2023-05-08 793.81 799.35 783.47 797.25 0.0M
2023-05-05 799.25 799.65 791.93 792.53 0.0M
2023-05-04 803.35 805.14 796.96 798.80 0.0M
2023-05-03 809.82 810.43 800.90 802.90 0.0M
2023-05-02 806.75 811.16 804.75 808.97 0.0M
2023-05-01 807.00 807.43 806.69 806.00 0.0M
2023-04-28 803.36 808.06 800.42 806.36 0.0M
2023-04-27 805.10 807.45 797.94 802.91 0.0M
2023-04-26 812.55 813.00 799.21 804.65 0.0M
2023-04-25 814.30 820.56 809.28 811.91 0.0M
2023-04-24 802.70 818.59 802.00 813.90 0.0M
2023-04-21 793.50 803.58 791.93 802.36 0.0M
2023-04-20 794.28 797.44 788.85 793.16 0.0M
2023-04-19 794.75 802.30 792.71 793.94 0.0M
2023-04-18 801.03 801.36 792.18 794.01 0.0M
2023-04-17 797.15 803.70 796.25 800.58 0.0M
2023-04-14 795.50 801.82 792.35 796.87 0.0M
2023-04-13 804.07 806.32 791.30 795.22 0.0M
2023-04-12 806.04 806.72 798.67 803.62 0.0M
2023-04-11 819.08 819.72 804.31 805.59 0.0M
2023-04-10 818.70 825.59 817.02 818.80 0.0M
2023-04-07 818.70 819.40 818.03 818.42 0.0M
2023-04-06 810.08 820.10 807.14 818.42 0.0M
2023-04-05 807.70 816.99 804.28 809.80 0.0M
2023-04-04 810.73 817.54 805.08 807.42 0.0M
2023-04-03 794.89 811.24 791.87 810.45 0.0M
2023-03-31 789.63 801.96 782.00 794.44 0.0M
2023-03-30 793.38 794.40 785.61 790.04 0.0M
2023-03-29 797.20 798.46 787.17 792.93 0.0M
2023-03-28 805.62 806.83 794.04 797.51 0.0M
2023-03-27 810.50 813.66 801.45 805.49 0.0M
2023-03-24 807.30 815.48 805.74 810.22 0.0M
2023-03-23 810.75 812.40 800.01 807.02 0.0M
2023-03-22 822.75 823.92 807.00 810.41 0.0M
2023-03-21 826.08 826.16 816.58 822.45 0.0M
2023-03-20 826.96 836.03 822.01 825.78 0.0M
2023-03-17 823.75 837.66 819.68 826.61 0.0M
2023-03-16 821.30 829.79 817.85 823.30 0.0M
2023-03-15 802.45 829.69 801.17 820.95 0.0M
2023-03-14 805.60 806.72 794.68 802.20 0.0M
2023-03-13 800.75 812.69 795.19 805.40 0.0M
2023-03-10 796.45 808.15 790.16 800.30 0.0M
2023-03-09 804.78 805.61 793.19 796.00 0.0M
2023-03-08 805.53 809.60 798.07 804.63 0.0M
2023-03-07 796.70 806.03 787.01 805.08 0.0M
2023-03-06 802.70 808.43 796.13 796.25 0.0M
2023-03-03 812.25 812.66 802.04 802.50 0.0M
2023-03-02 810.63 818.80 810.29 812.05 0.0M
2023-03-01 827.67 827.89 808.69 810.43 0.0M
2023-02-28 832.90 834.40 824.38 827.47 0.0M
2023-02-27 826.20 837.39 820.55 832.70 0.0M
2023-02-24 807.60 829.10 806.83 826.00 0.0M
2023-02-23 801.08 810.72 795.41 807.40 0.0M
2023-02-22 803.58 805.13 795.03 800.88 0.0M
2023-02-21 799.13 804.17 791.63 803.13 0.0M
2023-02-20 788.70 799.40 785.13 798.25 0.0M
2023-02-17 791.51 801.39 784.83 787.82 0.0M
2023-02-16 792.01 801.91 786.99 791.05 0.0M
2023-02-15 785.15 798.39 785.15 791.78 0.0M
2023-02-14 795.95 796.53 784.87 784.70 0.0M
2023-02-13 798.29 800.99 787.91 795.50 0.0M
2023-02-10 801.45 808.46 795.45 798.09 0.0M
2023-02-09 801.45 803.28 792.26 800.50 0.0M
2023-02-08 793.14 803.20 786.68 801.00 0.0M
2023-02-07 803.54 804.68 790.43 792.94 0.0M
2023-02-06 796.85 811.31 796.08 803.29 0.0M
2023-02-03 780.00 799.29 776.10 795.65 0.0M
2023-02-02 786.55 787.10 776.30 779.55 0.0M
2023-02-01 796.16 797.07 785.04 786.10 0.0M
2023-01-31 807.50 814.20 794.97 795.48 0.0M
2023-01-30 806.41 813.28 805.66 806.80 0.0M
2023-01-27 802.28 810.96 796.33 805.73 0.0M
2023-01-26 803.45 807.40 798.53 802.03 0.0M
2023-01-25 801.45 807.67 798.79 803.15 0.0M
2023-01-24 813.28 817.25 798.21 801.20 0.0M
2023-01-23 815.30 818.52 809.10 813.03 0.0M
2023-01-20 823.75 826.44 813.53 814.25 0.0M
2023-01-19 824.00 834.79 823.02 822.44 0.0M
2023-01-18 815.15 827.17 805.83 823.21 0.0M
2023-01-17 822.68 827.31 814.48 814.36 0.0M
2023-01-16 817.51 826.68 816.92 821.10 0.0M
2023-01-13 818.50 829.23 815.49 815.93 0.0M
2023-01-12 823.76 830.86 812.38 817.32 0.0M
2023-01-11 826.95 830.19 820.48 823.10 0.0M
2023-01-10 835.63 839.97 824.28 825.90 0.0M
2023-01-09 841.38 842.08 831.65 834.84 0.0M
2023-01-06 851.85 856.50 840.15 840.93 0.0M
2023-01-05 855.41 863.10 848.60 851.40 0.0M
2023-01-04 862.85 862.85 849.75 854.96 0.0M
2023-01-03 848.25 865.03 845.05 862.40 0.0M
2023-01-02 848.25 848.25 848.25 847.80 0.0M