当前位置：文档之家 › 美元指数历史收盘

美元指数历史收盘

  • 格式：xls
  • 大小：1.12 MB
  • 文档页数：241

日期开盘最高最低收盘06/01/1971119.69119.69119.69119.69星期一 1.00 06/02/1971119.69119.69119.50119.50星期二 2.00 06/03/1971119.50119.50119.32119.32星期三 3.00 06/04/1971119.32119.32119.27119.27星期四 4.00 06/07/1971119.27119.27119.22119.22星期五 5.00 06/08/1971119.22119.25119.22119.25星期一 6.00 06/09/1971119.25119.25119.19119.19星期二7.00 06/10/1971119.19119.24119.19119.24星期三8.00 06/11/1971119.24119.24119.24119.24星期四9.00 06/14/1971119.24119.28119.24119.28星期五10.00 06/15/1971119.28119.33119.28119.33星期一11.00 06/16/1971119.33119.33119.30119.30星期二12.00 06/17/1971119.30119.32119.30119.32星期三13.00 06/18/1971119.32119.32119.28119.28星期四14.00 06/21/1971119.28119.32119.28119.32星期五15.00 06/22/1971119.32119.32119.27119.27星期一16.00 06/23/1971119.27119.27119.16119.16星期二17.00 06/24/1971119.16119.19119.16119.19星期三18.00 06/25/1971119.19119.21119.19119.21星期四19.00 06/28/1971119.21119.25119.21119.25星期五20.00 06/29/1971119.25119.25119.21119.21星期一21.00 06/30/1971119.21119.21119.16119.16星期二22.00 07/01/1971119.16119.16119.16119.16星期三23.00 07/02/1971119.16119.16119.16119.16星期四24.00 07/06/1971119.16119.21119.16119.21星期五25.00 07/07/1971119.21119.21119.17119.17星期一26.00 07/08/1971119.17119.17119.17119.17星期二27.00 07/09/1971119.17119.17119.16119.16星期三28.0007/12/1971119.16119.16119.16119.16星期四29.00 07/13/1971119.16119.16119.16119.16星期五30.00 07/14/1971119.16119.16119.05119.05星期一31.00 07/15/1971119.05119.05119.00119.00星期二32.00 07/16/1971119.00119.00118.91118.91星期三33.00 07/19/1971118.91118.91118.91118.91星期四34.00 07/20/1971118.91118.91118.91118.91星期五35.00 07/21/1971118.91118.91118.85118.85星期一36.00 07/22/1971118.85118.85118.78118.78星期二37.00 07/23/1971118.78118.78118.75118.75星期三38.00 07/26/1971118.75118.80118.75118.80星期四39.00 07/27/1971118.80118.80118.80118.80星期五40.00 07/28/1971118.80118.83118.80118.83星期一41.00 07/29/1971118.83118.83118.78118.78星期二42.00 07/30/1971118.78118.78118.75118.75星期三43.00 08/02/1971118.75118.78118.75118.78星期四44.00 08/03/1971118.78118.80118.78118.80星期五45.00 08/04/1971118.80118.80118.61118.61星期一46.00 08/05/1971118.61118.61118.53118.53星期二47.00 08/06/1971118.53118.58118.53118.58星期三48.00 08/09/1971118.58118.58118.02118.02星期四49.00 08/10/1971118.02118.10118.02118.10星期五50.00 08/11/1971118.10118.10118.03118.03星期一51.00 08/12/1971118.03118.03117.82117.82星期二52.00 08/13/1971117.82117.83117.82117.83星期三53.00 08/16/1971117.83117.86117.83117.86星期四54.00 08/17/1971117.86117.88117.86117.88星期五55.00 08/18/1971117.88117.89117.88117.89星期一56.00 08/19/1971117.89117.91117.89117.91星期二57.0008/20/1971117.91117.94117.91117.94星期三58.00 08/23/1971117.94117.94116.97116.97星期四59.00 08/24/1971116.97116.97116.92116.92星期五60.00 08/25/1971116.92116.92116.53116.53星期一61.00 08/26/1971116.53116.53116.25116.25星期二62.00 08/27/1971116.25116.36116.25116.36星期三63.00 08/30/1971116.36116.36116.36116.36星期四64.00 08/31/1971116.36116.47116.36116.47星期五65.00 09/01/1971116.47116.58116.47116.58星期一66.00 09/02/1971116.58116.58116.35116.35星期二67.00 09/03/1971116.35116.38116.35116.38星期三68.00 09/07/1971116.38116.41116.38116.41星期四69.00 09/08/1971116.41116.41116.41116.41星期五70.00 09/09/1971116.41116.41116.38116.38星期一71.00 09/10/1971116.38116.38116.32116.32星期二72.00 09/13/1971116.32116.32116.28116.28星期三73.00 09/14/1971116.28116.28116.02116.02星期四74.00 09/15/1971116.02116.02115.94115.94星期五75.00 09/16/1971115.94115.94115.92115.92星期一76.00 09/17/1971115.92115.92115.91115.91星期二77.00 09/20/1971115.91115.91115.52115.52星期三78.00 09/21/1971115.52115.55115.52115.55星期四79.00 09/22/1971115.55115.55115.41115.41星期五80.00 09/23/1971115.41115.41115.02115.02星期一81.00 09/24/1971115.02115.02114.96114.96星期二82.00 09/27/1971114.96115.02114.96115.02星期三83.00 09/28/1971115.02115.05115.02115.05星期四84.00 09/29/1971115.05115.05114.92114.92星期五85.00 09/30/1971114.92114.92114.92114.92星期一86.0010/01/1971114.92114.92114.80114.80星期二87.00 10/04/1971114.80114.83114.80114.83星期三88.00 10/05/1971114.83114.83114.83114.83星期四89.00 10/06/1971114.83114.83114.74114.74星期五90.00 10/07/1971114.74114.74114.71114.71星期一91.00 10/08/1971114.71114.71114.69114.69星期二92.00 10/11/1971114.69114.69114.66114.66星期三93.00 10/12/1971114.66114.66114.66114.66星期四94.00 10/13/1971114.66114.75114.66114.75星期五95.00 10/14/1971114.75114.88114.75114.88星期一96.00 10/15/1971114.88114.88114.82114.82星期二97.00 10/18/1971114.82114.82114.63114.63星期三98.00 10/19/1971114.63114.66114.63114.66星期四99.00 10/20/1971114.66114.66114.61114.61星期五100.00 10/21/1971114.61114.61114.58114.58星期一101.00 10/22/1971114.58114.60114.58114.60星期二102.00 10/25/1971114.60114.60114.52114.52星期三103.00 10/26/1971114.52114.52114.52114.52星期四104.00 10/27/1971114.52114.63114.52114.63星期五105.00 10/28/1971114.63114.63114.60114.60星期一106.00 10/29/1971114.60114.64114.60114.64星期二107.00 11/01/1971114.64114.64114.63114.63星期三108.00 11/02/1971114.63114.63114.61114.61星期四109.00 11/03/1971114.61114.61114.61114.61星期五110.00 11/04/1971114.61114.67114.61114.67星期一111.00 11/05/1971114.67114.67114.57114.57星期二112.00 11/08/1971114.57114.61114.57114.61星期三113.00 11/09/1971114.61114.63114.61114.63星期四114.00 11/10/1971114.63114.67114.63114.67星期五115.0011/11/1971114.67114.67114.63114.63星期一116.00 11/12/1971114.63114.63114.58114.58星期二117.00 11/15/1971114.58114.58114.53114.53星期三118.00 11/16/1971114.53114.53114.53114.53星期四119.00 11/17/1971114.53114.53114.53114.53星期五120.00 11/18/1971114.53114.58114.53114.58星期一121.00 11/19/1971114.58114.58114.36114.36星期二122.00 11/22/1971114.36114.36114.30114.30星期三123.00 11/23/1971114.30114.30114.19114.19星期四124.00 11/24/1971114.19114.19113.97113.97星期五125.00 11/26/1971113.97113.97113.92113.92星期一126.00 11/29/1971113.92113.92113.92113.92星期二127.00 11/30/1971113.92114.00113.92114.00星期三128.00 12/01/1971114.00114.00113.86113.86星期四129.00 12/02/1971113.86113.86113.58113.58星期五130.00 12/03/1971113.58113.58113.25113.25星期一131.00 12/06/1971113.25113.25113.11113.11星期二132.00 12/07/1971113.11113.13113.11113.13星期三133.00 12/08/1971113.13113.13113.03113.03星期四134.00 12/09/1971113.03113.03112.97112.97星期五135.00 12/10/1971112.97112.97112.94112.94星期一136.00 12/13/1971112.94112.94112.92112.92星期二137.00 12/14/1971112.92112.92112.69112.69星期三138.00 12/15/1971112.69112.69112.55112.55星期四139.00 12/16/1971112.55112.55112.52112.52星期五140.00 12/17/1971112.52112.52112.38112.38星期一141.00 12/20/1971112.38112.38111.16111.16星期二142.00 12/21/1971111.16111.16111.16111.16星期三143.00 12/22/1971111.16111.17111.16111.17星期四144.0012/23/1971111.17111.27111.17111.27星期五145.00 12/27/1971111.27111.38111.27111.38星期一146.00 12/28/1971111.38111.44111.38111.44星期二147.00 12/29/1971111.44111.47111.44111.47星期三148.00 12/30/1971111.47111.47111.21111.21星期四149.00 12/31/1971111.21111.21111.14111.14星期五150.00 01/03/1972111.14111.19111.14111.19星期一151.00 01/04/1972111.19111.27111.19111.27星期二152.00 01/05/1972111.27111.27111.22111.22星期三153.00 01/06/1972111.22111.22111.02111.02星期四154.00 01/07/1972111.02111.03111.02111.03星期五155.00 01/10/1972111.03111.03110.94110.94星期一156.00 01/11/1972110.94110.97110.94110.97星期二157.00 01/12/1972110.97110.97110.67110.67星期三158.00 01/13/1972110.67110.67110.44110.44星期四159.00 01/14/1972110.44110.44110.02110.02星期五160.00 01/17/1972110.02110.02109.86109.86星期一161.00 01/18/1972109.86110.02109.86110.02星期二162.00 01/19/1972110.02110.02109.94109.94星期三163.00 01/20/1972109.94109.97109.94109.97星期四164.00 01/21/1972109.97110.03109.97110.03星期五165.00 01/24/1972110.03110.03109.86109.86星期一166.00 01/25/1972109.86109.86109.69109.69星期二167.00 01/26/1972109.69109.71109.69109.71星期三168.00 01/27/1972109.71109.71109.64109.64星期四169.00 01/28/1972109.64109.64109.64109.64星期五170.00 01/31/1972109.64109.64109.60109.60星期一171.00 02/01/1972109.60109.60109.42109.42星期二172.00 02/02/1972109.42109.42109.00109.00星期三173.0002/03/1972109.00109.13109.00109.13星期四174.00 02/04/1972109.13109.35109.13109.35星期五175.00 02/07/1972109.35109.35109.19109.19星期一176.00 02/08/1972109.19109.19109.16109.16星期二177.00 02/09/1972109.16109.16108.92108.92星期三178.00 02/10/1972108.92108.92108.88108.88星期四179.00 02/11/1972108.88108.89108.88108.89星期五180.00 02/14/1972108.89108.94108.89108.94星期一181.00 02/15/1972108.94108.94108.92108.92星期二182.00 02/16/1972108.92108.92108.55108.55星期三183.00 02/17/1972108.55108.66108.55108.66星期四184.00 02/18/1972108.66108.66108.60108.60星期五185.00 02/22/1972108.60108.66108.60108.66星期一186.00 02/23/1972108.66108.66108.61108.61星期二187.00 02/24/1972108.61108.61108.57108.57星期三188.00 02/25/1972108.57108.77108.57108.77星期四189.00 02/28/1972108.77108.80108.77108.80星期五190.00 02/29/1972108.80108.80108.67108.67星期一191.00 03/01/1972108.67108.67108.64108.64星期二192.00 03/02/1972108.64108.64108.63108.63星期三193.00 03/03/1972108.63108.63108.58108.58星期四194.00 03/06/1972108.58108.58108.36108.36星期五195.00 03/07/1972108.36108.36108.19108.19星期一196.00 03/08/1972108.19108.19108.00108.00星期二197.00 03/09/1972108.00108.00107.75107.75星期三198.00 03/10/1972107.75107.89107.75107.89星期四199.00 03/13/1972107.89108.11107.89108.11星期五200.00 03/14/1972108.11108.13108.11108.13星期一201.00 03/15/1972108.13108.19108.13108.19星期二202.0003/16/1972108.19108.22108.19108.22星期三203.00 03/17/1972108.22109.19108.22109.19星期四204.00 03/20/1972109.19109.19108.50108.50星期五205.00 03/21/1972108.50108.50108.27108.27星期一206.00 03/22/1972108.27108.33108.27108.33星期二207.00 03/23/1972108.33108.50108.33108.50星期三208.00 03/24/1972108.50108.64108.50108.64星期四209.00 03/27/1972108.64108.64108.46108.46星期五210.00 03/28/1972108.46108.46108.38108.38星期一211.00 03/29/1972108.38108.38108.38108.38星期二212.00 03/30/1972108.38108.38108.36108.36星期三213.00 04/03/1972108.36108.39108.36108.39星期四214.00 04/04/1972108.39108.47108.39108.47星期五215.00 04/05/1972108.47108.50108.47108.50星期一216.00 04/06/1972108.50108.52108.50108.52星期二217.00 04/07/1972108.52108.52108.46108.46星期三218.00 04/10/1972108.46108.46108.27108.27星期四219.00 04/11/1972108.27108.39108.27108.39星期五220.00 04/12/1972108.39108.39108.38108.38星期一221.00 04/13/1972108.38108.66108.38108.66星期二222.00 04/14/1972108.66108.66108.53108.53星期三223.00 04/17/1972108.53108.55108.53108.55星期四224.00 04/18/1972108.55108.77108.55108.77星期五225.00 04/19/1972108.77108.85108.77108.85星期一226.00 04/20/1972108.85108.85108.63108.63星期二227.00 04/21/1972108.63108.64108.63108.64星期三228.00 04/24/1972108.64108.64108.61108.61星期四229.00 04/25/1972108.61108.61108.55108.55星期五230.00 04/26/1972108.55108.58108.55108.58星期一231.0004/27/1972108.58108.58108.58108.58星期二232.00 04/28/1972108.58108.61108.58108.61星期三233.00 05/01/1972108.61108.61108.58108.58星期四234.00 05/02/1972108.58108.58108.58108.58星期五235.00 05/03/1972108.58108.58108.53108.53星期一236.00 05/04/1972108.53108.53108.49108.49星期二237.00 05/05/1972108.49108.52108.49108.52星期三238.00 05/08/1972108.52108.52108.52108.52星期四239.00 05/09/1972108.52108.52108.38108.38星期五240.00 05/10/1972108.38108.38108.27108.27星期一241.00 05/11/1972108.27108.33108.27108.33星期二242.00 05/12/1972108.33108.36108.33108.36星期三243.00 05/15/1972108.36108.46108.36108.46星期四244.00 05/16/1972108.46108.52108.46108.52星期五245.00 05/17/1972108.52108.52108.38108.38星期一246.00 05/18/1972108.38108.38108.38108.38星期二247.00 05/19/1972108.38108.38108.38108.38星期三248.00 05/22/1972108.38108.38108.36108.36星期四249.00 05/23/1972108.36108.36108.33108.33星期五250.00 05/24/1972108.33108.33108.25108.25星期一251.00 05/25/1972108.25108.30108.25108.30星期二252.00 05/26/1972108.30108.30108.28108.28星期三253.00 05/30/1972108.28108.28108.27108.27星期四254.00 05/31/1972108.27108.27108.16108.16星期五255.00 06/01/1972108.16108.16108.11108.11星期一256.00 06/02/1972108.11108.11108.11108.11星期二257.00 06/05/1972108.11108.13108.11108.13星期三258.00 06/06/1972108.13108.16108.13108.16星期四259.00 06/07/1972108.16108.16108.11108.11星期五260.0006/08/1972108.11108.11108.07108.07星期一261.00 06/09/1972108.07108.07108.05108.05星期二262.00 06/12/1972108.05108.05108.05108.05星期三263.00 06/13/1972108.05108.05107.97107.97星期四264.00 06/14/1972107.97107.97107.97107.97星期五265.00 06/15/1972107.97108.02107.97108.02星期一266.00 06/16/1972108.02108.19108.02108.19星期二267.00 06/19/1972108.19108.25108.19108.25星期三268.00 06/20/1972108.25108.44108.25108.44星期四269.00 06/21/1972108.44108.55108.44108.55星期五270.00 06/22/1972108.55108.77108.55108.77星期一271.00 06/23/1972108.77108.77108.22108.22星期二272.00 06/26/1972108.22108.36108.22108.36星期三273.00 06/27/1972108.36108.55108.36108.55星期四274.00 06/28/1972108.55108.55108.17108.17星期五275.00 06/29/1972108.17108.47108.17108.47星期一276.00 06/30/1972108.47108.50108.47108.50星期二277.00 07/03/1972108.50108.61108.50108.61星期三278.00 07/05/1972108.61108.61108.50108.50星期四279.00 07/06/1972108.50108.60108.50108.60星期五280.00 07/07/1972108.60108.60108.58108.58星期一281.00 07/10/1972108.58108.58108.58108.58星期二282.00 07/11/1972108.58108.61108.58108.61星期三283.00 07/12/1972108.61108.61108.52108.52星期四284.00 07/13/1972108.52108.52108.46108.46星期五285.00 07/14/1972108.46108.47108.46108.47星期一286.00 07/17/1972108.47108.52108.47108.52星期二287.00 07/18/1972108.52108.57108.52108.57星期三288.00 07/19/1972108.57108.71108.57108.71星期四289.0007/20/1972108.71108.71108.66108.66星期五290.00 07/21/1972108.66108.72108.66108.72星期一291.00 07/24/1972108.72108.78108.72108.78星期二292.00 07/25/1972108.78108.78108.75108.75星期三293.00 07/26/1972108.75108.75108.72108.72星期四294.00 07/27/1972108.72108.72108.72108.72星期五295.00 07/28/1972108.72108.75108.72108.75星期一296.00 07/31/1972108.75108.75108.75108.75星期二297.00 08/01/1972108.75108.77108.75108.77星期三298.00 08/02/1972108.77108.82108.77108.82星期四299.00 08/03/1972108.82108.82108.78108.78星期五300.00 08/04/1972108.78108.78108.75108.75星期一301.00 08/07/1972108.75108.75108.75108.75星期二302.00 08/08/1972108.75108.77108.75108.77星期三303.00 08/09/1972108.77108.77108.77108.77星期四304.00 08/10/1972108.77108.80108.77108.80星期五305.00 08/11/1972108.80108.80108.80108.80星期一306.00 08/14/1972108.80108.80108.78108.78星期二307.00 08/15/1972108.78108.82108.78108.82星期三308.00 08/16/1972108.82108.88108.82108.88星期四309.00 08/17/1972108.88108.96108.88108.96星期五310.00 08/18/1972108.96108.96108.96108.96星期一311.00 08/21/1972108.96109.02108.96109.02星期二312.00 08/22/1972109.02109.02108.96108.96星期三313.00 08/23/1972108.96108.96108.89108.89星期四314.00 08/24/1972108.89108.91108.89108.91星期五315.00 08/25/1972108.91108.99108.91108.99星期一316.00 08/28/1972108.99108.99108.96108.96星期二317.00 08/29/1972108.96108.97108.96108.97星期三318.0008/30/1972108.97108.97108.97108.97星期四319.00 08/31/1972108.97108.97108.97108.97星期五320.00 09/01/1972108.97108.97108.97108.97星期一321.00 09/05/1972108.97109.00108.97109.00星期二322.00 09/06/1972109.00109.00108.96108.96星期三323.00 09/07/1972108.96108.96108.91108.91星期四324.00 09/08/1972108.91108.94108.91108.94星期五325.00 09/11/1972108.94108.99108.94108.99星期一326.00 09/12/1972108.99108.99108.99108.99星期二327.00 09/13/1972108.99108.99108.96108.96星期三328.00 09/14/1972108.96108.97108.96108.97星期四329.00 09/15/1972108.97109.00108.97109.00星期五330.00 09/18/1972109.00109.05109.00109.05星期一331.00 09/19/1972109.05109.10109.05109.10星期二332.00 09/20/1972109.10109.10109.05109.05星期三333.00 09/21/1972109.05109.05109.05109.05星期四334.00 09/22/1972109.05109.08109.05109.08星期五335.00 09/25/1972109.08109.11109.08109.11星期一336.00 09/26/1972109.11109.19109.11109.19星期二337.00 09/27/1972109.19109.19109.19109.19星期三338.00 09/28/1972109.19109.33109.19109.33星期四339.00 09/29/1972109.33109.38109.33109.38星期五340.00 10/02/1972109.38109.50109.38109.50星期一341.00 10/03/1972109.50109.53109.50109.53星期二342.00 10/04/1972109.53109.53109.36109.36星期三343.00 10/05/1972109.36109.36109.22109.22星期四344.00 10/06/1972109.22109.25109.22109.25星期五345.00 10/09/1972109.25109.35109.25109.35星期一346.00 10/10/1972109.35109.35109.35109.35星期二347.0010/11/1972109.35109.42109.35109.42星期三348.00 10/12/1972109.42109.47109.42109.47星期四349.00 10/13/1972109.47109.47109.47109.47星期五350.00 10/16/1972109.47109.55109.47109.55星期一351.00 10/17/1972109.55109.55109.52109.52星期二352.00 10/18/1972109.52109.52109.47109.47星期三353.00 10/19/1972109.47109.52109.47109.52星期四354.00 10/20/1972109.52109.53109.52109.53星期五355.00 10/23/1972109.53109.77109.53109.77星期一356.00 10/24/1972109.77109.77109.77109.77星期二357.00 10/25/1972109.77109.77109.77109.77星期三358.00 10/26/1972109.77109.92109.77109.92星期四359.00 10/27/1972109.92109.92109.89109.89星期五360.00 10/30/1972109.89109.97109.89109.97星期一361.00 10/31/1972109.97109.97109.89109.89星期二362.00 11/01/1972109.89109.89109.75109.75星期三363.00 11/02/1972109.75109.75109.72109.72星期四364.00 11/03/1972109.72109.77109.72109.77星期五365.00 11/06/1972109.77109.80109.77109.80星期一366.00 11/08/1972109.80109.86109.80109.86星期二367.00 11/09/1972109.86109.89109.86109.89星期三368.00 11/10/1972109.89109.89109.88109.88星期四369.00 11/13/1972109.88109.89109.88109.89星期五370.00 11/14/1972109.89109.91109.89109.91星期一371.00 11/15/1972109.91109.91109.83109.83星期二372.00 11/16/1972109.83109.83109.82109.82星期三373.00 11/17/1972109.82109.91109.82109.91星期四374.00 11/20/1972109.91109.92109.91109.92星期五375.00 11/21/1972109.92109.92109.89109.89星期一376.0011/22/1972109.89109.89109.88109.88星期二377.00 11/24/1972109.88109.89109.88109.89星期三378.00 11/27/1972109.89109.89109.82109.82星期四379.00 11/28/1972109.82109.88109.82109.88星期五380.00 11/29/1972109.88109.88109.86109.86星期一381.00 11/30/1972109.86109.86109.85109.85星期二382.00 12/01/1972109.85109.86109.85109.86星期三383.00 12/04/1972109.86109.92109.86109.92星期四384.00 12/05/1972109.92109.94109.92109.94星期五385.00 12/06/1972109.94109.97109.94109.97星期一386.00 12/07/1972109.97110.00109.97110.00星期二387.00 12/08/1972110.00110.03110.00110.03星期三388.00 12/11/1972110.03110.07110.03110.07星期四389.00 12/12/1972110.07110.08110.07110.08星期五390.00 12/13/1972110.08110.08110.02110.02星期一391.00 12/14/1972110.02110.03110.02110.03星期二392.00 12/15/1972110.03110.07110.03110.07星期三393.00 12/18/1972110.07110.19110.07110.19星期四394.00 12/19/1972110.19110.19110.19110.19星期五395.00 12/20/1972110.19110.19110.10110.10星期一396.00 12/21/1972110.10110.10110.00110.00星期二397.00 12/22/1972110.00110.05110.00110.05星期三398.00 12/26/1972110.05110.08110.05110.08星期四399.00 12/27/1972110.08110.14110.08110.14星期五400.00 12/29/1972110.14110.14110.13110.13星期一401.00 01/02/1973110.13110.19110.13110.19星期二402.00 01/03/1973110.19110.25110.19110.25星期三403.00 01/04/1973110.25110.25110.25110.25星期四404.00 01/05/1973110.25110.25110.25110.25星期五405.0001/08/1973110.25110.27110.25110.27星期一406.00 01/09/1973110.27110.27110.22110.22星期二407.00 01/10/1973110.22110.22110.08110.08星期三408.00 01/11/1973110.08110.11110.08110.11星期四409.00 01/12/1973110.11110.16110.11110.16星期五410.00 01/15/1973110.16110.25110.16110.25星期一411.00 01/16/1973110.25110.27110.25110.27星期二412.00 01/17/1973110.27110.27110.22110.22星期三413.00 01/18/1973110.22110.27110.22110.27星期四414.00 01/19/1973110.27110.30110.27110.30星期五415.00 01/22/1973110.30110.30109.94109.94星期一416.00 01/23/1973109.94109.99109.94109.99星期二417.00 01/24/1973109.99109.99109.77109.77星期三418.00 01/26/1973109.77109.77109.66109.66星期四419.00 01/29/1973109.66109.66109.25109.25星期五420.00 01/30/1973109.25109.25109.00109.00星期一421.00 01/31/1973109.00109.00109.00109.00星期二422.00 02/01/1973109.00109.00108.78108.78星期三423.00 02/02/1973108.78109.05108.78109.05星期四424.00 02/05/1973109.05109.05108.96108.96星期五425.00 02/06/1973108.96108.96108.89108.89星期一426.00 02/07/1973108.89108.89108.80108.80星期二427.00 02/08/1973108.80108.80108.71108.71星期三428.00 02/09/1973108.71108.71108.41108.41星期四429.00 02/13/1973108.41108.41103.17103.17星期五430.00 02/14/1973103.17103.17101.61101.61星期一431.00 02/15/1973101.61102.33101.61102.33星期二432.00 02/16/1973102.33102.33102.33102.33星期三433.00 02/20/1973102.33102.74102.33102.74星期四434.0002/21/1973102.74102.74102.58102.58星期五435.00 02/22/1973102.58102.58101.69101.69星期一436.00 02/23/1973101.69101.69100.80100.80星期二437.00 02/26/1973100.80101.14100.80101.14星期三438.00 02/27/1973101.14101.14100.75100.75星期四439.00 02/28/1973100.75100.75100.13100.13星期五440.00 03/01/1973100.13100.1399.6999.69星期一441.00 03/02/197399.6999.6998.7298.72星期二442.00 03/05/197398.7299.7298.7299.72星期三443.00 03/06/197399.7299.7299.5599.55星期四444.00 03/07/197399.5599.5599.4299.42星期五445.00 03/08/197399.4299.4299.0599.05星期一446.00 03/09/197399.0599.2299.0599.22星期二447.00 03/12/197399.2299.2299.2299.22星期三448.00 03/13/197399.2299.6399.2299.63星期四449.00 03/14/197399.6399.7599.6399.75星期五450.00 03/15/197399.7599.7599.5899.58星期一451.00 03/16/197399.58100.3699.58100.36星期二452.00 03/19/1973100.36100.58100.36100.58星期三453.00 03/20/1973100.58100.58100.44100.44星期四454.00 03/21/1973100.44100.52100.44100.52星期五455.00 03/22/1973100.52100.58100.52100.58星期一456.00 03/23/1973100.58100.69100.58100.69星期二457.00 03/26/1973100.69100.69100.61100.61星期三458.00 03/27/1973100.61100.61100.58100.58星期四459.00 03/28/1973100.58100.71100.58100.71星期五460.00 03/29/1973100.71100.86100.71100.86星期一461.00 03/30/1973100.86101.16100.86101.16星期二462.00 04/02/1973101.16101.46101.16101.46星期三463.0004/03/1973101.46101.69101.46101.69星期四464.00 04/04/1973101.69101.69101.03101.03星期五465.00 04/05/1973101.03101.03100.97100.97星期一466.00 04/06/1973100.97101.16100.97101.16星期二467.00 04/09/1973101.16101.22101.16101.22星期三468.00 04/10/1973101.22101.22101.21101.21星期四469.00 04/11/1973101.21101.21101.02101.02星期五470.00 04/12/1973101.02101.11101.02101.11星期一471.00 04/13/1973101.11101.16101.11101.16星期二472.00 04/16/1973101.16101.36101.16101.36星期三473.00 04/17/1973101.36101.36101.08101.08星期四474.00 04/18/1973101.08101.17101.08101.17星期五475.00 04/19/1973101.17101.27101.17101.27星期一476.00 04/23/1973101.27101.27101.27101.27星期二477.00 04/24/1973101.27101.44101.27101.44星期三478.00 04/25/1973101.44101.44101.36101.36星期四479.00 04/26/1973101.36101.50101.36101.50星期五480.00 04/27/1973101.50101.50101.47101.47星期一481.00 04/30/1973101.47101.47101.42101.42星期二482.00 05/01/1973101.42101.42101.39101.39星期三483.00 05/02/1973101.39101.39101.36101.36星期四484.00 05/03/1973101.36104.41101.36104.41星期五485.00 05/04/1973104.41104.41101.44101.44星期一486.00 05/07/1973101.44101.49101.44101.49星期二487.00 05/08/1973101.49101.49101.33101.33星期三488.00 05/09/1973101.33101.33101.16101.16星期四489.00 05/10/1973101.16101.19101.16101.19星期五490.00 05/11/1973101.19101.19101.11101.11星期一491.00 05/14/1973101.11101.11100.19100.19星期二492.0005/15/1973100.19100.1999.1999.19星期三493.00 05/16/197399.1999.6499.1999.64星期四494.00 05/17/197399.6499.8299.6499.82星期五495.00 05/18/197399.8299.8299.5399.53星期一496.00 05/21/197399.5399.5398.6698.66星期二497.00 05/22/197398.6698.8698.6698.86星期三498.00 05/23/197398.8698.9798.8698.97星期四499.00 05/24/197398.9799.1498.9799.14星期五500.00 05/25/197399.1499.3699.1499.36星期一501.00 05/29/197399.3699.3698.8698.86星期二502.00 05/30/197398.8698.8698.3398.33星期三503.00 05/31/197398.3398.3398.0098.00星期四504.00 06/01/197398.0098.0097.5597.55星期五505.00 06/04/197397.5597.5596.1996.19星期一506.00 06/05/197396.1996.3296.1996.32星期二507.00 06/06/197396.3297.4196.3297.41星期三508.00 06/07/197397.4197.6397.4197.63星期四509.00 06/08/197397.6397.6397.3297.32星期五510.00 06/11/197397.3297.3997.3297.39星期一511.00 06/12/197397.3997.3997.2297.22星期二512.00 06/13/197397.2297.6097.2297.60星期三513.00 06/14/197397.6097.6097.3997.39星期四514.00 06/15/197397.3997.3996.9496.94星期五515.00 06/18/197396.9496.9496.3696.36星期一516.00 06/19/197396.3696.5596.3696.55星期二517.00 06/20/197396.5596.5596.5096.50星期三518.00 06/21/197396.5096.5096.2596.25星期四519.00 06/22/197396.2596.2596.0796.07星期五520.00 06/25/197396.0796.0896.0796.08星期一521.00 06/26/197396.0896.0895.8995.89星期二522.00 06/27/197395.8995.8995.3895.38星期三523.00 06/28/197395.3895.3894.5394.53星期四524.00 06/29/197394.5394.5393.8893.88星期五525.00 07/02/197393.8893.8893.4193.41星期一526.00 07/03/197393.4193.4193.1693.16星期二527.00 07/05/197393.1693.1692.1392.13星期三528.00 07/06/197392.1392.1390.5390.53星期四529.00 07/09/197390.5391.7290.5391.72星期五530.00 07/10/197391.7293.7591.7293.75星期一531.00 07/11/197393.7594.2293.7594.22星期二532.00 07/12/197394.2294.2293.6993.69星期三533.0007/13/197393.6993.6993.6393.63星期四534.00 07/16/197393.6393.6393.1393.13星期五535.00 07/17/197393.1393.1392.3892.38星期一536.00 07/18/197392.3892.3891.9491.94星期二537.00 07/19/197391.9492.9491.9492.94星期三538.00 07/20/197392.9492.9492.4692.46星期四539.00 07/23/197392.4692.4692.3892.38星期五540.00 07/24/197392.3892.4492.3892.44星期一541.00 07/25/197392.4492.4692.4492.46星期二542.00 07/26/197392.4692.4692.3392.33星期三543.00 07/27/197392.3392.4992.3392.49星期四544.00 07/30/197392.4993.0092.4993.00星期五545.00 07/31/197393.0093.0092.9192.91星期一546.00 08/01/197392.9192.9192.8692.86星期二547.00 08/02/197392.8693.0592.8693.05星期三548.00 08/03/197393.0593.2493.0593.24星期四549.00 08/06/197393.2493.9193.2493.91星期五550.00 08/07/197393.9193.9193.6193.61星期一551.00 08/08/197393.6193.6193.5893.58星期二552.00 08/09/197393.5894.0593.5894.05星期三553.00 08/10/197394.0594.7194.0594.71星期四554.00 08/13/197394.7194.7794.7194.77星期五555.00 08/14/197394.7795.6194.7795.61星期一556.00 08/15/197395.6195.8895.6195.88星期二557.00 08/16/197395.8896.4195.8896.41星期三558.00 08/17/197396.4196.4196.2296.22星期四559.00 08/20/197396.2296.2294.8894.88星期五560.00 08/21/197394.8895.8094.8895.80星期一561.00 08/22/197395.8096.0095.8096.00星期二562.00 08/23/197396.0096.2296.0096.22星期三563.00 08/24/197396.2296.2295.8295.82星期四564.00 08/27/197395.8296.0095.8296.00星期五565.00 08/28/197396.0096.0396.0096.03星期一566.00 08/29/197396.0396.0395.5095.50星期二567.00 08/30/197395.5095.8095.5095.80星期三568.00 08/31/197395.8095.8095.7795.77星期四569.00 09/04/197395.7795.7795.7795.77星期五570.00 09/05/197395.7795.7795.4495.44星期一571.00 09/06/197395.4495.6195.4495.61星期二572.00 09/07/197395.6195.6195.2795.27星期三573.00 09/10/197395.2795.4795.2795.47星期四574.00 09/11/197395.4795.7295.4795.72星期五575.00 09/12/197395.7295.7295.6995.69星期一576.00 09/13/197395.6995.7795.6995.77星期二577.00 09/14/197395.7795.7795.7195.71星期三578.00 09/17/197395.7195.7194.8094.80星期四579.00 09/18/197394.8094.8094.8094.80星期五580.0009/19/197394.8094.8994.8094.89星期一581.00 09/20/197394.8994.8994.3094.30星期二582.00 09/21/197394.3094.7794.3094.77星期三583.00 09/24/197394.7794.7794.5594.55星期四584.00 09/25/197394.5594.5594.5594.55星期五585.00 09/26/197394.5594.5594.5594.55星期一586.00 09/27/197394.5594.7294.5594.72星期二587.00 09/28/197394.7294.7894.7294.78星期三588.00 10/01/197394.7894.7894.7494.74星期四589.00 10/02/197394.7494.7794.7494.77星期五590.00 10/03/197394.7794.7794.7594.75星期一591.00 10/04/197394.7594.8394.7594.83星期二592.00 10/05/197394.8394.8394.8394.83星期三593.00 10/08/197394.8394.8394.7494.74星期四594.00 10/09/197394.7494.7494.7494.74星期五595.00 10/10/197394.7494.7494.4294.42星期一596.00 10/11/197394.4294.4294.2294.22星期二597.00 10/12/197394.2294.3594.2294.35星期三598.00 10/15/197394.3594.4194.3594.41星期四599.00 10/16/197394.4194.4194.2294.22星期五600.00 10/17/197394.2294.2293.8893.88星期一601.00 10/18/197393.8893.9793.8893.97星期二602.00 10/19/197393.9794.2593.9794.25星期三603.00 10/22/197394.2594.2593.7793.77星期四604.00 10/23/197393.7793.7793.7793.77星期五605.00 10/24/197393.7793.8893.7793.88星期一606.00 10/25/197393.8894.0093.8894.00星期二607.00 10/26/197394.0094.6394.0094.63星期三608.00 10/29/197394.6395.1394.6395.13星期四609.00 10/30/197395.1395.1995.1395.19星期五610.00 10/31/197395.1995.1995.0595.05星期一611.00 11/01/197395.0595.3095.0595.30星期二612.00 11/02/197395.3095.4995.3095.49星期三613.00 11/05/197395.4996.1395.4996.13星期四614.00 11/06/197396.1396.1396.1396.13星期五615.00 11/07/197396.1397.3396.1397.33星期一616.00 11/08/197397.3397.5397.3397.53星期二617.00 11/09/197397.5397.9797.5397.97星期三618.00 11/12/197397.9799.2797.9799.27星期四619.00 11/13/197399.2799.3399.2799.33星期五620.00 11/14/197399.3399.3398.8398.83星期一621.00 11/15/197398.8399.0598.8399.05星期二622.00 11/16/197399.0599.0598.9298.92星期三623.00 11/19/197398.9298.9298.8398.83星期四624.00 11/20/197398.8399.0298.8399.02星期五625.00 11/21/197399.0299.1399.0299.13星期一626.00 11/23/197399.13100.8999.13100.89星期二627.0011/26/1973100.89100.89100.64100.64星期三628.00 11/27/1973100.64100.64100.13100.13星期四629.00 11/28/1973100.13100.46100.13100.46星期五630.00 11/29/1973100.46100.46100.44100.44星期一631.00 11/30/1973100.44100.44100.35100.35星期二632.00 12/03/1973100.35100.58100.35100.58星期三633.00 12/04/1973100.58101.16100.58101.16星期四634.00 12/05/1973101.16101.16101.00101.00星期五635.00 12/06/1973101.00101.00100.74100.74星期一636.00 12/07/1973100.74101.02100.74101.02星期二637.00 12/10/1973101.02101.32101.02101.32星期三638.00 12/11/1973101.32101.33101.32101.33星期四639.00 12/12/1973101.33101.33101.08101.08星期五640.00 12/13/1973101.08101.11101.08101.11星期一641.00 12/14/1973101.11101.27101.11101.27星期二642.00 12/17/1973101.27101.41101.27101.41星期三643.00 12/18/1973101.41101.61101.41101.61星期四644.00 12/19/1973101.61101.61101.53101.53星期五645.00 12/20/1973101.53101.64101.53101.64星期一646.00 12/21/1973101.64101.72101.64101.72星期二647.00 12/24/1973101.72101.77101.72101.77星期三648.00 12/26/1973101.77102.13101.77102.13星期四649.00 12/27/1973102.13102.33102.13102.33星期五650.00 12/28/1973102.33102.39102.33102.39星期一651.00 12/31/1973102.39102.39102.38102.38星期二652.00 01/02/1974102.38103.66102.38103.66星期三653.00 01/03/1974103.66104.22103.66104.22星期四654.00 01/04/1974104.22104.35104.22104.35星期五655.00 01/07/1974104.35107.58104.35107.58星期一656.00 01/08/1974107.58107.64107.58107.64星期二657.00 01/09/1974107.64107.64106.47106.47星期三658.00 01/10/1974106.47106.47105.86105.86星期四659.00 01/11/1974105.86106.02105.86106.02星期五660.00 01/14/1974106.02106.60106.02106.60星期一661.00 01/15/1974106.60107.55106.60107.55星期二662.00 01/16/1974107.55107.55107.16107.16星期三663.00 01/17/1974107.16107.61107.16107.61星期四664.00 01/18/1974107.61107.61107.25107.25星期五665.00 01/21/1974107.25109.27107.25109.27星期一666.00 01/22/1974109.27109.27109.13109.13星期二667.00 01/23/1974109.13109.50109.13109.50星期三668.00 01/24/1974109.50109.50108.55108.55星期四669.00 01/25/1974108.55108.61108.55108.61星期五670.00 01/28/1974108.61108.61108.33108.33星期一671.00 01/29/1974108.33108.33107.88107.88星期二672.00 01/30/1974107.88107.88107.11107.11星期三673.00 01/31/1974107.11107.11105.89105.89星期四674.00。

合集下载

美元指数是什么

美元指数是什么

美元指数是什么美元指数是什么，很多的外汇新手对美元指数是什么不是很熟悉，对于外汇投资者而言美元指数是一个必须掌握的基本概念。

美元指数是US Dollar Index翻译而来的，其英文简写为USDX。

类似于显示美国股票综合状态的道琼斯工业平均数(DowJonesIndustrialAverage)，是综合反映美元在国际外汇市场的汇率情况的指标。

USDX是通过平均美元与六种国际主要外汇的汇率得出的，它通过计算美元和对选定的一揽子货币的综合的变化率，来衡量美元的强弱程度，从而间接反映美国的出口竞争能力和进口成本的变动情况。

美元指数根本上来讲还是一系列汇率的一个加权指数，所以最终还是反映到美国与其主要贸易货币的自由兑换货币的强弱上。

在美元指数构成的一揽子货币上，欧元是权重最重的一个货币，欧元的走势自然也成为与美元指数的重要影响因素。

美元指数计算公式USDX = 50.14348112 ×EURUSD(-0.576) ×USDJPY(0.136) ×GBPUSD(-0.119) ×USDCAD(0.091) × USDSEK(0.042) × USDCHF(0.036);注意：（括号内为次方，不是算术乘法）在1999年1月1日欧元推出后，这个期货合约的标的物进行了调整，从10个国家减少为6个国家，欧元也一跃成为了最重要、权重最大的货币，其所占权重达到57.6%，因此，欧元的波动对USDX的强弱影响最大。

另外，很多没有包括在USDX中的货币，通过与被包括在USDX中货币的相互关系來报价。

USDX是每周7天，每天24小时地被计算。

近日美元指数走势：美元指数历史数据2012年美元指数数据2011年美元指数数据自从2001年以来，反映美元兑西方主要货币汇率变动的美元指数已经形成明显的下跌趋势。

美元指数从2001年7月初121.02下跌至2004年2月18日的最低点84.56，累计下跌幅度达到30.13%，强势美元在事实上已不复存在。

润迪社区美元指数US30全面介绍

润迪社区美元指数US30全面介绍

润迪社区美元指数US30全面介绍润迪社区向客户提供美元指数（US30）标准普尔500指数（SPXUSD）、纳斯达克100指数（NAS100）、富时100指数（UK100）、德国达克斯30指数（GER30）、法国股票市场基准指数（FRA40）、日经225指数（JAPAN225）、欧洲斯托克50指数（EUROPE50）等指数保证金交易。

润迪社区为每一位客户提供公开、公平、透明的交易环境与报价信息，多种类的交易产品，丰富了客户中长期的投资规划组合。

本文主要介绍美元指数（US30）：•美元指数衡量美元对一揽子外国货币的表现。

•当前，美元指数主要是将美元与欧元(这是大家通常了解的)、日元、英镑、加元、瑞典克朗和瑞士法郎对比。

•因1999年欧元取代了美元指数中一些欧洲国家的货币，欧元所占的分量比其他货币重。

•欧元在美元指数中占的比重超过58%，日元、英镑、加元、瑞典克朗和瑞士法郎所占比重分别为12.6%，11.9%，9.1%,4.2%和3.6%。

•美元指数，简称USDX，1973年以100点为基准推出，在1985年触及最高点148.1244，2008年下探最低点70.698。

•为了计算该指数，分析师在参考各货币权重的基础上，发明了一种几何方法来计算美元对六种货币的价值。

•如果美元指数上升，意味着美元对一揽子货币上涨。

•在2008年录得最低点后，美元指数起伏显著，分别在2008年年底、2009年年初和2010年中期达到巅峰。

•但是，从那时起，美元指数的表现反映了美元贬值的趋势，在2010年年底和2011年年初的短暂复苏后，2011年4月底和5月初，美元指数几乎创造新的历史低点。

•美元指数的交易时间与美元和股票相同：从纽约时间周日晚上到周五下午每天24小时交易。

•这是为了让有较大时差地区如亚太地区的交易者也可以进行交易。

•因为欧元的权重大，欧元的任何改变都会对美元指数有重大影响。

2015全国政治高考真题——经济部分

2015全国政治高考真题——经济部分

一、生活与消费1.某国去年商品价格总额为20万亿元，流通中所需要的货币量4万亿元。

假如货币流通速度不变，今年商品价格总额为30万亿元，不考虑其他因素，理论上今年流通中所需要的货币量为( )A．5万亿元 B. 6万亿元 C.7.5万亿元 D.10万亿元2.2015年3月6日，美元指数收盘较前一交易日上涨1.4164点；3月9日，人民币对美元汇率较前一交易日又贬值30个基点。

美元持续升值将对中国经济产生多方面的影响，其中积极的方面在于( )①扩大中国出口商品的价格优势，增加出口②提升中国外汇储备的国际购买力③抑制中国居民的出境旅游，从而增加国内储蓄④优化中国对外投资结构，加快“走出去”步伐A．①②B．①③C．②④D．③④3. 近年来，在我国与越南，新加坡、罗罗斯等国家的贸易中，使用人民币评价、结算的业务量不断上升，从2010年的0 .51万亿元上升到2014 年的6.55万亿元。

对外贸易中使用人民币计价、结算，有助于( ) A．我国外贸企业规避汇率风阶B．发挥人民币的贮藏手段职能C.我国外贸企业加快转型升级D.增强人民币国际市场购买力4. 出境游作为一种大众消费，其需求量（Q）受出境游价格（P）、居民收入（M）等因素影响。

不考虑其他因素。

图1中能正确反映P与Q、M与Q关系的图形有( )A.①③B.①④C.②③D.②④5.材料一假设2013年、2014年我国商品1和商品2出口价格与国外需求量之间的对应关系如下表：假设劳动密集型商品国外需求量对出口价格变化的敏感程度较弱，资本技术密集型商品的敏感程度较强，其他条件不变。

根据材料一，请分别计算从2013年到2014年，当商品1、商品2出口价格变动1%所引起的各白需求量变化的百分比；依据材料二，结合上述假设及计算结果，请分别判断商品1和商品2可能的类别；在图4中用直线分别画出它们的需求曲线示意图。

（请用2B铅笔在答题卡上清楚画图）（6分）①商品1、商品2需求量变化的百分比分别是40%、200%。

美元指数历史走势分析

美元指数历史走势分析

一、美元宏观周期化分与特性当人们经历过在二十一世纪初始阶段，所爆发的这场全球性经济危机后，我想任何人都不难感觉到，美国对于世界金融以及经济的影响性以及重要程度。

各经济体与美国的关系可谓一损具损一荣即荣。

因此，对于美元指数波动特征以及一些波动规律上的正确掌握与了解，是绝对不能忽视的重中之重。

在下面的内容中，我会逐步的对一定时期内，美元指数所呈现的波动特征加以总结，并将历史上美元指数的重要区间加以划分，希望通过这样的方式，可以使更多的人对美元指数以及与其相关的重要内容上，形成正确系统性的必要了解。

图1如图1所示，总体上在美国宣布退出布雷顿森林体系后，美元指数所呈现的走势可以划分为五个阶段的升值与贬值周期。

其中二十世纪八十年代中期，为美指历史走势中持续最长的贬值周期（10年）。

除了这个为期10年的周期外，期于周期的持续性基本在4——6年中。

第一阶段：时间范围：1976—1980年所处状态：贬值周期重要数据与周期特征：1、在这个阶段，美元与其他主要货币的名义有效汇率与1975年相比贬值10。

4%，实际有效汇率贬值13。

5%。

2、在此期间，美国所实行的较为宽松的货币制度是该贬值周期的主要成因。

3、同时，此阶段也是美国与其他主要发达国家经济体，告别布雷顿森林体系束缚后，在货币供应量方面，开始进入急速增长的第一个历史周期。

新货币大量进入流通领域与美元的贬值在时间上也是相互吻合的。

4、商品市场中，例如；石油、黄金以及其他贵金属、基础原材料、的价格呈现着飞涨的状态。

5、总的世界经济处于实际的“滞胀”阶段，与此同时“石油化美元”大量流入拉美国家以及其他原材料供给国。

第二阶段：时间范围：1981—1985年所处状态：升值周期重要数据与周期特征：1、在此期间，以1979年起点美联邦基金开始大幅提高基准利率，该货币政策执行两年后，于1981年居然达到惊人的、前所未有的16%。

也正是于此为基础，美元才得以终结了近忽持续了十年的弱势状态，近而进入了美元强势周期。