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
2025-09-26 958.93 962.36 956.08 960.01 0.0M
2025-09-25 952.80 961.43 950.25 958.92 0.0M
2025-09-24 948.59 955.78 948.27 952.81 0.0M
2025-09-23 956.40 957.68 947.22 948.70 0.0M
2025-09-22 955.50 957.89 950.93 956.40 0.0M
2025-09-21 954.00 955.50 955.50 955.50 0.0M
2025-09-19 954.25 956.62 953.50 955.50 0.0M
2025-09-18 952.63 957.20 949.71 956.95 0.0M
2025-09-17 947.72 953.97 947.53 951.77 0.0M
2025-09-16 952.01 952.35 946.45 947.73 0.0M
2025-09-15 954.35 954.85 948.45 952.01 0.0M
2025-09-14 953.45 954.35 954.35 954.35 0.0M
2025-09-12 950.88 957.26 950.30 954.35 0.0M
2025-09-11 963.05 965.19 949.97 950.88 0.0M
2025-09-10 967.83 968.33 960.03 963.06 0.0M
2025-09-09 970.16 970.68 962.64 967.97 0.0M
2025-09-08 964.80 971.23 962.22 970.46 0.0M
2025-09-05 972.18 972.48 961.84 964.80 0.0M
2025-09-04 968.81 974.04 967.34 972.18 0.0M
2025-09-03 973.63 973.63 964.60 969.11 0.0M
2025-09-02 968.70 977.84 968.13 973.63 0.0M
2025-09-01 966.75 970.93 963.19 968.70 0.0M
2025-08-29 968.01 969.53 962.57 966.75 0.0M
2025-08-28 968.50 969.75 964.09 966.91 0.0M
2025-08-27 966.25 970.87 965.50 968.41 0.0M
2025-08-26 964.15 968.27 960.25 966.63 0.0M
2025-08-25 958.90 965.23 957.98 964.15 0.0M
2025-08-22 970.93 973.50 957.68 958.90 0.0M
2025-08-21 967.09 975.43 964.02 970.93 0.0M
2025-08-20 963.78 968.45 958.78 966.83 0.0M
2025-08-19 964.34 966.66 960.13 963.78 0.0M
2025-08-18 963.58 969.10 963.17 964.35 0.0M
2025-08-15 966.51 966.58 961.78 963.58 0.0M
2025-08-14 952.50 966.85 950.21 965.51 0.0M
2025-08-13 955.35 956.85 948.25 952.50 0.0M
2025-08-12 968.63 970.10 952.80 955.35 0.0M
2025-08-11 966.30 972.04 965.80 969.77 0.0M
2025-08-08 969.10 971.65 962.50 968.70 0.0M
2025-08-07 974.40 976.54 966.67 969.10 0.0M
2025-08-06 966.50 980.88 965.09 975.23 0.0M
2025-08-05 966.35 969.07 963.46 966.50 0.0M
2025-08-04 969.40 970.04 960.73 966.35 0.0M
2025-08-01 972.33 975.91 963.41 969.41 0.0M
2025-07-31 981.38 983.01 968.72 972.33 0.0M
2025-07-30 971.32 983.38 969.13 981.38 0.0M
2025-07-29 967.97 972.33 967.13 971.32 0.0M
2025-07-28 963.75 973.27 961.10 968.03 0.0M
2025-07-25 950.40 965.19 950.12 963.75 0.0M
2025-07-24 948.75 953.69 947.74 950.40 0.0M
2025-07-23 951.13 951.24 946.30 948.75 0.0M
2025-07-22 954.75 955.84 949.10 949.50 0.0M
2025-07-21 964.03 965.41 951.24 954.00 0.0M
2025-07-18 962.98 965.56 956.92 964.03 0.0M
2025-07-17 967.85 971.71 962.15 963.03 0.0M
2025-07-16 965.81 968.29 965.81 967.41 0.0M
2025-07-15 967.21 969.88 959.68 966.57 0.0M
2025-07-14 956.31 973.09 956.30 967.43 0.0M
2025-07-11 950.00 959.08 949.03 956.31 0.0M
2025-07-10 949.00 955.50 946.34 950.64 0.0M
2025-07-09 941.78 951.45 939.90 949.93 0.0M
2025-07-08 942.88 949.81 939.72 941.73 0.0M
2025-07-07 930.50 945.71 930.00 943.26 0.0M
2025-07-04 929.84 935.23 928.40 930.50 0.0M
2025-07-03 926.78 930.82 924.50 929.84 0.0M
2025-07-02 928.38 932.51 922.51 926.78 0.0M
2025-07-01 931.83 931.97 923.28 928.38 0.0M
2025-06-30 939.90 942.30 930.65 931.83 0.0M
2025-06-27 931.73 940.96 929.12 939.90 0.0M
2025-06-26 937.23 937.92 928.59 931.73 0.0M
2025-06-25 935.38 940.35 934.42 936.90 0.0M
2025-06-24 948.28 948.34 934.30 936.50 0.0M
2025-06-23 941.15 953.70 941.15 947.70 0.0M
2025-06-20 941.15 942.43 940.33 941.15 0.0M
2025-06-19 944.02 950.64 940.05 941.15 0.0M
2025-06-18 945.19 946.13 939.19 943.15 0.0M
2025-06-17 936.25 946.77 933.14 945.10 0.0M
2025-06-16 937.60 940.50 932.76 935.55 0.0M
2025-06-13 930.10 941.46 929.97 937.60 0.0M
2025-06-12 934.13 934.35 926.88 930.10 0.0M
2025-06-11 940.48 943.88 932.53 934.13 0.0M
2025-06-10 936.53 942.66 933.93 940.48 0.0M
2025-06-09 934.53 939.91 931.88 938.05 0.0M
2025-06-06 930.66 936.29 928.10 934.53 0.0M
2025-06-05 938.15 938.55 927.27 930.05 0.0M
2025-06-04 940.91 941.20 934.96 938.15 0.0M
2025-06-03 939.00 944.63 938.65 940.90 0.0M
2025-06-02 945.23 945.75 936.25 939.00 0.0M
2025-05-30 936.17 947.13 935.27 945.23 0.0M
2025-05-29 941.33 942.64 934.83 935.85 0.0M
2025-05-28 937.23 943.61 936.05 941.00 0.0M
2025-05-27 940.80 943.88 935.21 937.23 0.0M
2025-05-26 939.98 940.99 934.73 939.49 0.0M
2025-05-23 943.22 944.93 937.15 939.98 0.0M
2025-05-22 943.84 950.23 941.05 943.18 0.0M
2025-05-21 944.10 944.63 943.22 943.88 0.0M
2025-05-20 937.61 946.04 936.90 944.08 0.0M
2025-05-19 944.38 944.38 933.66 937.61 0.0M
2025-05-16 939.33 947.71 938.59 944.38 0.0M
2025-05-15 941.96 942.88 935.53 939.33 0.0M
2025-05-14 940.50 944.18 933.71 941.96 0.0M
2025-05-13 946.48 946.60 937.28 940.50 0.0M
2025-05-12 936.75 947.54 933.89 946.48 0.0M
2025-05-09 935.52 937.74 927.89 936.75 0.0M
2025-05-08 945.55 950.64 934.30 935.52 0.0M
2025-05-07 939.21 949.59 937.75 945.55 0.0M
2025-05-06 941.10 943.86 936.03 939.21 0.0M
2025-05-05 947.31 947.31 937.44 941.11 0.0M
2025-05-02 947.27 947.73 937.82 947.31 0.0M
2025-05-01 946.83 948.40 946.33 946.83 0.0M
2025-04-30 945.38 961.80 944.55 947.97 0.0M
2025-04-29 943.98 950.15 938.12 945.38 0.0M
2025-04-28 935.75 945.08 930.34 944.07 0.0M
2025-04-25 933.00 941.23 932.76 935.75 0.0M
2025-04-24 942.13 942.39 933.78 935.10 0.0M
2025-04-23 943.03 944.24 932.17 942.13 0.0M
2025-04-22 961.31 962.15 940.94 943.03 0.0M
2025-04-21 966.19 966.68 957.21 960.60 0.0M
2025-04-18 966.19 968.69 965.28 965.29 0.0M
2025-04-17 968.05 972.00 964.89 965.29 0.0M
2025-04-16 970.68 973.84 965.83 970.51 0.0M
2025-04-15 966.35 972.78 962.49 970.90 0.0M
2025-04-14 971.76 974.05 961.37 966.20 0.0M
2025-04-11 987.28 987.77 969.79 970.26 0.0M
2025-04-10 981.81 996.32 976.63 986.98 0.0M
2025-04-09 1,000.15 1,008.36 981.68 980.18 0.0M
2025-04-08 989.18 1,003.11 979.76 999.58 0.0M
2025-04-07 979.53 996.43 978.74 988.85 0.0M
2025-04-04 949.63 982.95 949.63 979.48 0.0M
2025-04-03 955.13 955.13 942.12 949.33 0.0M
2025-04-02 947.93 957.70 943.61 954.80 0.0M
2025-04-01 949.51 951.92 942.20 947.44 0.0M
2025-03-31 951.00 957.00 948.34 947.88 0.0M
2025-03-28 934.76 951.91 933.32 950.43 0.0M
2025-03-27 925.30 938.85 922.70 933.30 0.0M
2025-03-26 920.60 927.70 915.80 925.28 0.0M
2025-03-25 928.33 928.54 916.34 919.09 0.0M
2025-03-24 928.83 929.18 921.78 926.95 0.0M
2025-03-21 927.26 934.78 926.70 928.46 0.0M
2025-03-20 917.27 929.31 915.64 926.47 0.0M
2025-03-19 917.43 920.47 915.19 916.35 0.0M
2025-03-18 921.21 921.55 913.65 916.76 0.0M
2025-03-17 930.29 930.29 919.41 920.75 0.0M
2025-03-14 935.51 936.58 928.70 928.66 0.0M
2025-03-13 937.28 944.17 932.28 933.88 0.0M
2025-03-12 934.43 939.26 926.53 936.46 0.0M
2025-03-11 944.19 944.19 932.52 933.13 0.0M
2025-03-10 929.64 944.26 926.44 943.40 0.0M
2025-03-07 929.01 931.45 924.93 929.28 0.0M
2025-03-06 929.51 931.90 922.27 928.60 0.0M
2025-03-05 945.43 945.43 928.39 927.88 0.0M
2025-03-04 950.65 954.75 944.70 943.80 0.0M
2025-03-03 959.81 959.81 949.40 950.10 0.0M
2025-02-28 952.28 962.81 950.02 958.18 0.0M
2025-02-27 942.01 955.25 942.01 950.65 0.0M
2025-02-26 942.13 946.67 936.57 941.19 0.0M
2025-02-25 943.65 945.20 936.77 942.08 0.0M
2025-02-24 942.92 950.04 941.78 943.36 0.0M
2025-02-21 943.08 947.05 939.49 942.29 0.0M
2025-02-20 951.01 951.53 940.99 941.99 0.0M
2025-02-19 949.93 954.83 949.35 950.00 0.0M
2025-02-18 947.66 954.18 945.59 948.00 0.0M
2025-02-17 940.88 950.88 940.63 947.50 0.0M
2025-02-14 944.38 946.52 935.48 939.25 0.0M
2025-02-13 951.51 954.42 942.99 942.75 0.0M
2025-02-12 961.51 963.19 950.39 949.88 0.0M
2025-02-11 962.63 967.00 957.58 959.88 0.0M
2025-02-10 963.26 967.02 956.61 961.00 0.0M
2025-02-07 963.14 966.45 955.88 961.63 0.0M
2025-02-06 971.43 973.33 960.86 961.78 0.0M
2025-02-05 972.20 973.55 965.86 970.62 0.0M
2025-02-04 986.06 987.40 970.17 971.75 0.0M
2025-02-03 982.01 992.40 981.64 984.43 0.0M
2025-01-31 983.91 988.85 979.23 980.38 0.0M
2025-01-30 991.56 992.49 982.99 982.28 0.0M
2025-01-29 995.31 996.18 986.85 989.93 0.0M
2025-01-28 987.11 995.87 986.54 993.68 0.0M
2025-01-27 981.98 989.13 981.63 985.48 0.0M
2025-01-24 987.78 988.22 979.98 980.35 0.0M
2025-01-23 991.81 995.30 986.43 986.96 0.0M
2025-01-22 1,003.78 1,004.41 989.72 990.56 0.0M
2025-01-21 1,001.13 1,007.08 998.61 1,002.15 0.0M
2025-01-20 1,007.41 1,008.28 997.63 999.50 0.0M
2025-01-17 1,013.63 1,017.82 1,005.40 1,005.78 0.0M
2025-01-16 1,005.98 1,015.20 1,003.08 1,012.00 0.0M
2025-01-15 1,003.70 1,007.79 996.34 1,004.35 0.0M
2025-01-14 1,007.11 1,008.83 1,000.76 1,002.20 0.0M
2025-01-13 1,011.88 1,018.55 1,005.90 1,005.48 0.0M
2025-01-10 1,007.25 1,014.74 1,000.95 1,010.25 0.0M
2025-01-09 1,001.69 1,012.24 996.77 1,006.00 0.0M
2025-01-08 1,004.62 1,013.68 1,000.78 1,000.06 0.0M
2025-01-07 1,011.00 1,011.25 1,002.05 1,004.14 0.0M
2025-01-06 1,017.76 1,018.34 1,004.38 1,010.00 0.0M
2025-01-03 1,005.26 1,020.08 1,002.55 1,016.13 0.0M
2025-01-02 996.53 1,007.48 995.04 1,003.63 0.0M
2025-01-01 992.60 992.60 992.60 992.60 0.0M