美元/斯里兰卡卢比

USD/LKR
🏛️ 美国 →
302.55
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
2024-12-31 292.43 293.65 292.40 293.13 0.0M
2024-12-30 292.45 293.00 292.05 292.50 0.0M
2024-12-27 293.43 293.43 292.10 292.25 0.0M
2024-12-26 294.75 294.75 293.83 294.05 0.0M
2024-12-25 294.75 294.75 294.75 294.75 0.0M
2024-12-24 296.25 297.25 294.10 294.75 0.0M
2024-12-23 294.13 296.50 294.13 296.13 0.0M
2024-12-20 292.88 294.00 292.88 293.60 0.0M
2024-12-19 291.65 293.10 291.65 292.90 0.0M
2024-12-18 291.25 291.75 291.03 291.45 0.0M
2024-12-17 290.68 291.25 290.68 291.15 0.0M
2024-12-16 290.30 291.05 290.25 290.75 0.0M
2024-12-13 290.20 290.45 290.10 290.20 0.0M
2024-12-12 290.20 290.28 290.15 290.18 0.0M
2024-12-11 290.20 290.30 290.20 290.20 0.0M
2024-12-10 290.30 290.40 290.23 290.25 0.0M
2024-12-09 290.30 290.40 290.20 290.35 0.0M
2024-12-06 290.25 290.45 290.25 290.33 0.0M
2024-12-05 290.35 290.50 290.25 290.30 0.0M
2024-12-04 290.45 290.53 290.30 290.40 0.0M
2024-12-03 290.55 290.60 290.40 290.50 0.0M
2024-12-02 290.60 290.68 290.45 290.65 0.0M
2024-11-29 290.55 290.70 290.40 290.65 0.0M
2024-11-28 290.95 291.08 290.65 290.70 0.0M
2024-11-27 291.20 291.20 290.90 291.03 0.0M
2024-11-26 291.15 291.25 291.02 291.15 0.0M
2024-11-25 291.00 291.10 290.95 291.00 0.0M
2024-11-22 290.85 291.15 290.80 291.05 0.0M
2024-11-21 290.95 291.10 290.88 290.95 0.0M
2024-11-20 291.05 291.20 290.70 290.95 0.0M
2024-11-19 290.85 291.08 290.80 290.95 0.0M
2024-11-18 291.55 291.70 291.20 291.35 0.0M
2024-11-15 292.15 292.15 292.15 292.15 0.0M
2024-11-14 292.16 292.30 292.13 292.15 0.0M
2024-11-13 292.25 292.32 292.23 292.25 0.0M
2024-11-12 292.60 292.70 292.43 292.43 0.0M
2024-11-11 292.60 292.68 292.45 292.60 0.0M
2024-11-08 292.38 292.80 292.38 292.58 0.0M
2024-11-07 292.70 292.73 292.50 292.60 0.0M
2024-11-06 292.80 293.05 292.65 292.80 0.0M
2024-11-05 293.00 293.20 292.95 293.05 0.0M
2024-11-04 293.08 293.30 292.90 293.18 0.0M
2024-11-01 292.85 293.05 292.70 292.95 0.0M
2024-10-31 292.95 292.95 292.95 292.95 0.0M
2024-10-30 293.45 293.55 292.95 292.95 0.0M
2024-10-29 293.58 293.80 293.48 293.65 0.0M
2024-10-28 293.43 293.70 293.40 293.63 0.0M
2024-10-25 293.50 294.70 293.50 293.50 0.0M
2024-10-24 293.65 293.78 293.40 293.65 0.0M
2024-10-23 293.00 293.55 293.00 293.40 0.0M
2024-10-22 293.15 293.25 293.08 293.20 0.0M
2024-10-21 293.00 293.25 292.90 293.10 0.0M
2024-10-18 292.90 293.00 292.63 293.00 0.0M
2024-10-17 292.85 292.85 292.85 292.85 0.0M
2024-10-16 293.00 293.03 292.75 292.85 0.0M
2024-10-15 293.55 293.68 293.10 293.20 0.0M
2024-10-14 292.85 293.75 292.60 293.18 0.0M
2024-10-11 292.70 293.08 292.68 292.90 0.0M
2024-10-10 293.10 293.20 292.80 292.85 0.0M
2024-10-09 292.90 293.25 292.63 292.95 0.0M
2024-10-08 293.30 293.65 292.90 293.13 0.0M
2024-10-07 294.00 294.03 293.13 293.30 0.0M
2024-10-04 293.75 294.35 293.13 294.00 0.0M
2024-10-03 295.13 296.50 293.90 294.00 0.0M
2024-10-02 294.68 296.00 294.10 295.50 0.0M
2024-10-01 295.88 295.90 294.85 294.85 0.0M
2024-09-30 298.25 298.50 296.08 296.20 0.0M
2024-09-27 299.18 300.00 298.13 298.80 0.0M
2024-09-26 299.38 300.75 299.38 299.85 0.0M
2024-09-25 302.85 302.60 300.38 300.75 0.0M
2024-09-24 304.20 304.45 303.00 303.05 0.0M
2024-09-23 304.00 304.75 303.75 304.25 0.0M
2024-09-20 304.18 305.63 304.13 305.25 0.0M
2024-09-19 303.13 304.85 303.13 304.35 0.0M
2024-09-18 302.25 304.50 301.88 303.35 0.0M
2024-09-17 302.00 302.00 302.00 302.00 0.0M
2024-09-16 302.00 302.00 302.00 302.00 0.0M
2024-09-13 300.85 302.25 300.55 302.00 0.0M
2024-09-12 300.85 302.00 300.55 301.50 0.0M
2024-09-11 300.50 301.10 300.40 300.90 0.0M
2024-09-10 301.13 301.15 299.75 300.60 0.0M
2024-09-09 299.15 301.00 299.10 301.00 0.0M
2024-09-06 298.70 299.03 298.45 299.03 0.0M
2024-09-05 298.85 298.88 298.68 298.80 0.0M
2024-09-04 298.80 299.05 298.80 298.90 0.0M
2024-09-03 299.05 299.35 298.98 299.05 0.0M
2024-09-02 299.20 299.20 298.58 298.95 0.0M
2024-08-30 299.68 299.80 299.20 299.20 0.0M
2024-08-29 300.45 300.50 300.08 300.08 0.0M
2024-08-28 300.40 300.90 300.35 300.60 0.0M
2024-08-27 301.10 301.10 300.25 300.40 0.0M
2024-08-26 299.95 301.25 299.95 300.85 0.0M
2024-08-23 301.25 301.25 299.70 299.85 0.0M
2024-08-22 300.30 301.55 300.30 301.15 0.0M
2024-08-21 299.75 300.38 299.38 300.38 0.0M
2024-08-20 298.68 299.85 298.65 299.60 0.0M
2024-08-19 298.80 298.80 298.80 298.80 0.0M
2024-08-16 298.90 298.98 298.45 298.80 0.0M
2024-08-15 299.05 299.05 298.75 299.00 0.0M
2024-08-14 299.08 299.35 298.90 299.15 0.0M
2024-08-13 299.50 299.55 298.90 299.13 0.0M
2024-08-12 299.95 299.95 299.30 299.45 0.0M
2024-08-09 300.85 300.85 299.85 300.00 0.0M
2024-08-08 301.55 301.55 300.63 300.95 0.0M
2024-08-07 302.08 302.18 301.55 301.63 0.0M
2024-08-06 302.28 302.70 301.85 302.15 0.0M
2024-08-05 301.93 302.43 301.80 302.40 0.0M
2024-08-02 302.28 302.30 301.83 301.95 0.0M
2024-08-01 302.33 302.58 302.23 302.33 0.0M
2024-07-31 302.40 302.55 302.28 302.38 0.0M
2024-07-30 302.65 302.65 302.13 302.55 0.0M
2024-07-29 303.20 303.20 302.63 302.65 0.0M
2024-07-26 303.13 303.30 302.88 303.05 0.0M
2024-07-25 303.50 303.63 303.20 303.35 0.0M
2024-07-24 303.40 303.75 303.40 303.55 0.0M
2024-07-23 303.95 304.03 303.65 303.65 0.0M
2024-07-22 303.55 303.90 303.05 303.88 0.0M
2024-07-19 303.85 303.95 303.38 303.63 0.0M
2024-07-18 303.80 304.10 303.63 303.85 0.0M
2024-07-17 303.50 304.30 303.25 303.75 0.0M
2024-07-16 302.25 303.70 302.00 303.50 0.0M
2024-07-15 301.55 302.53 300.70 302.45 0.0M
2024-07-12 302.78 302.80 301.80 301.80 0.0M
2024-07-11 303.50 303.55 302.88 302.88 0.0M
2024-07-10 303.60 303.90 303.60 303.70 0.0M
2024-07-09 304.20 304.33 303.95 304.00 0.0M
2024-07-08 304.70 304.70 304.20 304.38 0.0M
2024-07-05 304.75 305.00 304.40 304.60 0.0M
2024-07-04 304.05 304.75 304.05 304.45 0.0M
2024-07-03 303.25 304.75 302.75 304.30 0.0M
2024-07-02 304.85 304.90 302.05 302.63 0.0M
2024-07-01 306.00 306.13 305.05 305.05 0.0M
2024-06-28 305.75 306.18 305.55 305.95 0.0M
2024-06-27 305.30 305.85 305.20 305.55 0.0M
2024-06-26 305.10 305.40 305.10 305.35 0.0M
2024-06-25 305.15 305.33 305.13 305.20 0.0M
2024-06-24 305.15 305.38 305.10 305.13 0.0M
2024-06-21 305.23 305.23 305.23 305.23 0.0M
2024-06-20 305.58 305.85 305.10 305.23 0.0M
2024-06-19 305.15 305.63 304.65 305.05 0.0M
2024-06-18 304.10 304.80 303.90 304.80 0.0M
2024-06-17 303.90 303.90 303.90 303.90 0.0M
2024-06-14 303.73 304.00 303.73 303.90 0.0M
2024-06-13 303.75 304.03 303.60 303.80 0.0M
2024-06-12 303.53 304.03 303.28 303.80 0.0M
2024-06-11 303.05 303.70 303.05 303.25 0.0M
2024-06-10 302.80 303.45 302.63 303.15 0.0M
2024-06-07 302.58 302.83 302.48 302.60 0.0M
2024-06-06 302.25 302.90 302.25 302.85 0.0M
2024-06-05 302.00 302.48 302.00 302.35 0.0M
2024-06-04 301.95 302.43 301.90 302.10 0.0M
2024-06-03 301.88 301.95 301.78 301.90 0.0M
2024-05-31 301.70 302.00 301.65 301.90 0.0M
2024-05-30 301.50 302.08 301.50 301.88 0.0M
2024-05-29 301.38 301.60 300.75 301.45 0.0M
2024-05-28 300.45 302.00 300.45 301.95 0.0M
2024-05-27 300.25 300.65 300.05 300.60 0.0M
2024-05-24 300.00 300.00 300.00 300.00 0.0M
2024-05-23 300.00 300.00 300.00 300.00 0.0M
2024-05-22 299.60 300.25 299.50 300.00 0.0M
2024-05-21 299.55 299.90 299.53 299.90 0.0M
2024-05-20 299.65 300.00 299.43 299.60 0.0M
2024-05-17 300.05 300.05 299.40 299.45 0.0M
2024-05-16 301.75 302.30 300.30 300.70 0.0M
2024-05-15 301.50 302.35 301.50 302.10 0.0M
2024-05-14 300.80 301.78 300.48 301.00 0.0M
2024-05-13 299.05 300.53 298.90 300.20 0.0M
2024-05-10 298.53 298.90 298.15 298.75 0.0M
2024-05-09 298.20 298.88 298.15 298.75 0.0M
2024-05-08 298.90 299.03 298.20 298.70 0.0M
2024-05-07 298.20 300.00 298.20 299.55 0.0M
2024-05-06 297.13 298.70 297.13 298.50 0.0M
2024-05-03 296.85 297.35 296.80 297.15 0.0M
2024-05-02 297.38 297.38 296.38 297.00 0.0M
2024-05-01 297.50 297.50 297.50 297.50 0.0M
2024-04-30 298.00 298.50 297.38 297.50 0.0M
2024-04-29 296.35 297.63 296.15 296.70 0.0M
2024-04-26 296.20 296.40 295.90 295.98 0.0M
2024-04-25 297.25 297.30 296.85 296.85 0.0M
2024-04-24 300.13 300.13 297.88 298.00 0.0M
2024-04-23 300.45 300.45 300.45 300.45 0.0M
2024-04-22 302.00 302.25 300.38 300.45 0.0M
2024-04-19 301.50 302.35 301.50 301.50 0.0M
2024-04-18 301.50 302.00 301.00 301.50 0.0M
2024-04-17 300.50 302.00 300.50 301.50 0.0M
2024-04-16 299.05 300.30 298.90 300.00 0.0M
2024-04-15 298.50 299.40 298.45 299.00 0.0M
2024-04-12 298.45 298.45 298.45 298.45 0.0M
2024-04-11 298.45 298.45 298.45 298.45 0.0M
2024-04-10 298.40 298.53 298.28 298.45 0.0M
2024-04-09 298.65 298.73 298.50 298.63 0.0M
2024-04-08 299.05 299.05 298.75 298.90 0.0M
2024-04-05 299.50 299.50 299.13 299.25 0.0M
2024-04-04 299.85 299.85 299.68 299.70 0.0M
2024-04-03 299.90 299.95 299.78 299.80 0.0M
2024-04-02 299.80 299.98 299.75 299.95 0.0M
2024-04-01 300.13 300.18 299.88 300.05 0.0M
2024-03-29 300.40 300.40 300.40 300.40 0.0M
2024-03-28 300.30 300.43 300.13 300.40 0.0M
2024-03-27 301.25 301.30 300.83 300.90 0.0M
2024-03-26 302.00 302.05 301.80 301.90 0.0M
2024-03-25 303.30 303.33 302.53 302.65 0.0M
2024-03-22 303.65 303.70 303.30 303.30 0.0M
2024-03-21 303.88 303.93 303.70 303.90 0.0M
2024-03-20 303.85 304.70 303.85 304.10 0.0M
2024-03-19 303.88 304.00 303.75 303.90 0.0M
2024-03-18 304.70 304.70 304.45 304.53 0.0M
2024-03-15 305.13 305.28 305.10 305.23 0.0M
2024-03-14 305.60 305.68 305.13 305.53 0.0M
2024-03-13 306.45 306.45 306.08 306.08 0.0M
2024-03-12 306.95 306.95 306.40 306.53 0.0M
2024-03-11 307.03 307.13 306.88 306.95 0.0M
2024-03-08 307.35 307.35 307.35 307.35 0.0M
2024-03-07 307.85 307.85 307.25 307.35 0.0M
2024-03-06 307.80 307.90 307.60 307.75 0.0M
2024-03-05 307.63 308.05 307.63 308.00 0.0M
2024-03-04 308.00 308.10 307.80 307.95 0.0M
2024-03-01 309.25 309.25 308.75 308.83 0.0M
2024-02-29 309.90 309.98 309.55 309.60 0.0M
2024-02-28 310.55 310.33 309.75 310.10 0.0M
2024-02-27 310.68 311.00 310.40 310.40 0.0M
2024-02-26 310.85 311.00 310.38 310.80 0.0M
2024-02-23 310.80 310.80 310.80 310.80 0.0M
2024-02-22 311.10 311.25 310.55 310.80 0.0M
2024-02-21 311.80 311.88 311.38 311.40 0.0M
2024-02-20 312.10 312.25 311.80 311.85 0.0M
2024-02-19 312.05 312.63 312.05 312.15 0.0M
2024-02-16 312.75 312.75 312.13 312.35 0.0M
2024-02-15 313.05 313.45 312.65 312.80 0.0M
2024-02-14 313.10 313.21 313.00 313.13 0.0M
2024-02-13 313.40 313.85 312.95 313.15 0.0M
2024-02-12 312.90 313.70 312.75 313.40 0.0M
2024-02-09 312.88 313.28 312.75 312.80 0.0M
2024-02-08 313.25 313.68 312.88 313.00 0.0M
2024-02-07 313.13 313.35 312.48 313.00 0.0M
2024-02-06 312.13 314.00 312.13 313.75 0.0M
2024-02-05 311.75 312.75 311.75 312.55 0.0M
2024-02-02 311.00 313.00 310.25 311.75 0.0M
2024-02-01 314.70 314.70 313.15 313.25 0.0M
2024-01-31 316.30 316.30 315.80 315.85 0.0M
2024-01-30 317.70 317.70 316.90 316.95 0.0M
2024-01-29 317.70 318.10 317.50 317.80 0.0M
2024-01-26 317.05 317.78 317.05 317.60 0.0M
2024-01-25 318.25 318.25 318.25 318.25 0.0M
2024-01-24 319.65 319.80 318.00 318.25 0.0M
2024-01-23 319.85 320.05 319.65 319.85 0.0M
2024-01-22 320.25 320.25 319.73 319.95 0.0M
2024-01-19 320.60 320.80 320.20 320.25 0.0M
2024-01-18 320.55 321.35 320.38 320.85 0.0M
2024-01-17 321.40 321.53 320.90 320.90 0.0M
2024-01-16 322.00 322.03 321.45 321.53 0.0M
2024-01-15 322.15 322.15 322.15 322.15 0.0M
2024-01-12 322.10 322.33 322.00 322.15 0.0M
2024-01-11 322.85 322.85 322.43 322.60 0.0M
2024-01-10 322.48 323.05 322.38 322.88 0.0M
2024-01-09 322.50 322.65 322.30 322.50 0.0M
2024-01-08 322.25 322.55 322.08 322.43 0.0M
2024-01-05 322.45 322.70 322.20 322.60 0.0M
2024-01-04 322.75 322.75 322.13 322.70 0.0M
2024-01-03 321.45 322.83 321.35 322.75 0.0M
2024-01-02 321.00 321.75 320.25 321.75 0.0M
2024-01-01 324.00 324.03 322.65 323.00 0.0M