WisdomTree CAC 40 3x Daily Leveraged (3CAC)

3CAC
🏛️ 法国 →
53.73
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 45.13 45.13 45.13 46.42 0.0M
2024-12-30 46.00 46.00 46.00 45.23 0.0M
2024-12-27 46.06 46.06 45.50 45.80 0.0M
2024-12-24 45.18 45.32 45.18 44.94 0.0M
2024-12-23 44.31 44.50 44.31 44.52 0.0M
2024-12-20 44.87 44.87 44.87 44.87 0.0M
2024-12-19 44.92 44.92 44.92 45.03 0.0M
2024-12-18 46.88 46.88 46.88 46.88 0.0M
2024-12-17 45.75 45.75 45.75 46.46 0.0M
2024-12-16 46.18 46.18 46.18 46.18 0.0M
2024-12-13 47.07 47.07 47.07 47.07 0.0M
2024-12-12 48.12 48.12 48.12 47.58 0.0M
2024-12-11 46.83 46.83 46.83 47.74 0.0M
2024-12-10 48.24 48.24 47.66 46.94 0.0M
2024-12-09 48.70 48.70 48.70 48.94 0.0M
2024-12-06 47.85 47.85 47.85 47.76 0.0M
2024-12-05 45.30 45.30 45.30 46.02 0.0M
2024-12-04 44.90 45.79 44.90 45.37 0.0M
2024-12-03 44.58 44.58 44.58 44.51 0.0M
2024-12-02 43.77 43.77 43.77 43.77 0.0M
2024-11-29 42.85 42.85 42.85 44.04 0.0M
2024-11-28 42.94 43.45 42.94 43.16 0.0M
2024-11-27 42.22 42.68 42.22 42.45 0.0M
2024-11-26 43.40 43.60 43.40 43.43 0.0M
2024-11-25 44.84 44.84 44.84 44.59 0.0M
2024-11-22 44.44 44.44 44.44 44.44 0.0M
2024-11-21 43.50 43.50 43.50 43.89 0.0M
2024-11-20 44.72 44.72 44.72 43.54 0.0M
2024-11-19 45.37 45.37 45.37 44.05 0.0M
2024-11-18 42.68 44.83 42.68 44.90 0.0M
2024-11-15 44.62 44.97 44.62 44.91 0.0M
2024-11-14 44.06 44.70 44.06 45.60 0.0M
2024-11-13 43.91 43.91 43.91 43.88 0.0M
2024-11-12 46.36 46.40 44.50 44.12 0.0M
2024-11-11 47.53 47.80 47.53 47.92 0.0M
2024-11-08 48.11 48.11 48.11 46.36 0.0M
2024-11-07 46.99 48.40 46.99 47.84 0.0M
2024-11-06 48.80 48.80 48.00 46.73 0.0M
2024-11-05 47.30 47.30 47.30 47.42 0.0M
2024-11-04 47.60 47.60 47.60 47.11 0.0M
2024-11-01 47.18 47.50 47.18 47.72 0.0M
2024-10-31 47.42 47.42 46.55 46.35 0.0M
2024-10-30 49.01 49.01 47.89 48.17 0.0M
2024-10-29 51.83 51.83 50.23 49.92 0.0M
2024-10-28 50.60 50.60 50.60 51.05 0.0M
2024-10-25 49.65 49.65 49.65 49.56 0.0M
2024-10-24 50.10 50.10 50.10 49.65 0.0M
2024-10-23 50.08 50.08 50.08 49.83 0.0M
2024-10-22 50.52 50.52 50.52 50.52 0.0M
2024-10-21 51.58 51.58 51.58 50.57 0.0M
2024-10-18 51.55 51.55 51.55 52.03 0.0M
2024-10-17 50.10 50.10 50.10 51.59 0.0M
2024-10-16 49.67 49.67 49.50 49.72 0.0M
2024-10-15 50.59 50.59 50.59 50.59 0.0M
2024-10-14 51.58 51.58 51.58 51.94 0.0M
2024-10-11 51.74 51.74 51.74 51.74 0.0M
2024-10-10 50.92 50.92 50.92 50.97 0.0M
2024-10-09 50.28 50.28 50.28 50.35 0.0M
2024-10-08 49.56 50.65 49.56 50.35 0.0M
2024-10-07 51.28 51.28 51.28 51.58 0.0M
2024-10-04 49.63 49.63 49.63 50.99 0.0M
2024-10-03 51.14 51.14 50.00 49.43 0.0M
2024-10-02 52.00 52.27 52.00 52.32 0.0M
2024-10-01 52.81 52.81 52.81 52.23 0.0M
2024-09-30 55.18 55.18 55.18 53.05 0.0M
2024-09-27 55.83 55.83 55.83 56.57 0.0M
2024-09-26 53.41 53.72 53.41 55.00 0.0M
2024-09-25 51.30 51.30 51.30 51.59 0.0M
2024-09-24 52.49 52.49 52.08 52.36 0.0M
2024-09-23 50.06 50.25 50.06 50.33 0.0M
2024-09-20 52.38 52.38 52.38 50.31 0.0M
2024-09-19 51.45 51.45 51.45 52.20 0.0M
2024-09-18 50.32 50.32 50.32 49.59 0.0M
2024-09-17 50.24 50.24 50.24 50.34 0.0M
2024-09-16 49.42 49.42 49.42 49.42 0.0M
2024-09-13 49.42 49.42 49.42 49.79 0.0M
2024-09-12 50.10 50.10 50.10 49.18 0.0M
2024-09-11 48.54 48.54 48.54 48.54 0.0M
2024-09-10 48.72 48.72 48.72 48.60 0.0M
2024-09-09 48.20 48.20 48.20 48.11 0.0M
2024-09-06 49.05 49.05 49.05 47.21 0.0M
2024-09-05 50.01 50.01 50.01 49.55 0.0M
2024-09-04 51.12 51.12 51.08 50.62 0.0M
2024-09-03 54.31 54.31 54.31 52.42 0.0M
2024-09-02 53.79 53.79 53.79 53.79 0.0M
2024-08-30 53.92 54.25 53.92 53.55 0.0M
2024-08-29 52.61 52.61 52.61 53.73 0.0M
2024-08-28 52.72 52.72 52.72 52.61 0.0M
2024-08-27 53.06 53.06 53.06 52.31 0.0M
2024-08-26 51.58 51.58 51.58 51.58 0.0M
2024-08-23 52.05 52.13 52.05 52.50 0.0M
2024-08-22 51.52 51.52 51.52 51.42 0.0M
2024-08-21 50.94 50.94 50.94 51.54 0.0M
2024-08-20 51.43 51.43 51.00 50.43 0.0M
2024-08-19 50.05 50.05 50.05 51.13 0.0M
2024-08-16 49.87 49.87 49.87 49.87 0.0M
2024-08-15 48.01 48.01 48.01 49.48 0.0M
2024-08-14 47.49 47.49 47.49 47.49 0.0M
2024-08-13 46.72 46.72 46.72 46.70 0.0M
2024-08-12 47.12 47.12 47.12 46.12 0.0M
2024-08-09 46.47 46.47 46.47 46.47 0.0M
2024-08-08 46.34 46.34 46.34 46.34 0.0M
2024-08-07 44.46 44.50 44.46 46.53 0.0M
2024-08-06 44.90 44.90 43.76 43.86 0.0M
2024-08-05 44.05 44.05 44.05 44.05 0.0M
2024-08-02 48.60 48.60 48.60 46.04 0.0M
2024-08-01 50.95 50.95 50.95 48.70 0.0M
2024-07-31 52.13 52.13 52.13 52.13 0.0M
2024-07-30 50.73 50.73 50.73 51.14 0.0M
2024-07-29 51.00 51.00 51.00 50.55 0.0M
2024-07-26 51.07 51.07 50.71 51.79 0.0M
2024-07-25 49.79 49.79 49.00 50.07 0.0M
2024-07-24 51.96 51.96 51.96 51.96 0.0M
2024-07-23 53.62 53.62 53.62 53.62 0.0M
2024-07-22 54.15 54.15 54.15 54.15 0.0M
2024-07-19 52.58 52.58 52.00 52.37 0.0M
2024-07-18 53.83 53.83 53.83 53.83 0.0M
2024-07-17 53.12 53.64 52.60 53.53 0.0M
2024-07-16 53.57 53.57 53.57 53.57 0.0M
2024-07-15 55.32 56.02 55.32 54.32 0.0M
2024-07-12 55.33 55.60 55.33 56.88 0.0M
2024-07-11 54.13 54.13 53.97 54.58 0.0M
2024-07-10 52.37 53.31 52.37 53.59 0.0M
2024-07-09 53.95 53.95 53.68 51.88 0.0M
2024-07-08 55.01 55.01 55.01 54.90 0.0M
2024-07-05 56.47 56.93 56.47 55.76 0.0M
2024-07-04 54.53 54.53 54.53 56.33 0.0M
2024-07-03 53.84 55.16 53.84 54.99 0.0M
2024-07-02 53.01 53.01 53.01 53.01 0.0M
2024-07-01 53.78 53.78 53.78 53.78 0.0M
2024-06-28 52.67 52.67 51.34 51.42 0.0M
2024-06-27 54.52 54.52 53.00 52.78 0.0M
2024-06-26 56.54 56.54 56.54 54.48 0.0M
2024-06-25 55.42 55.42 55.42 55.36 0.0M
2024-06-24 55.38 55.38 55.38 56.71 0.0M
2024-06-21 55.44 55.44 54.80 55.26 0.0M
2024-06-20 54.14 57.00 54.14 56.04 0.0M
2024-06-19 54.76 54.76 54.22 53.77 0.0M
2024-06-18 54.41 54.79 54.40 55.01 0.0M
2024-06-17 53.16 53.32 52.35 53.68 0.0M
2024-06-14 57.36 57.36 56.41 52.33 0.0M
2024-06-13 60.20 60.20 60.20 56.74 0.0M
2024-06-12 60.71 60.71 60.71 60.71 0.0M
2024-06-11 61.92 61.92 61.92 58.73 0.0M
2024-06-10 62.23 62.23 62.23 62.23 0.0M
2024-06-07 60.20 68.33 64.74 68.33 0.0M
2024-06-06 64.77 64.77 64.77 64.77 0.0M
2024-06-05 63.50 63.50 63.50 64.00 0.0M
2024-06-04 63.31 63.31 63.31 62.51 0.0M
2024-06-03 63.91 63.91 63.91 63.91 0.0M
2024-05-31 64.74 68.33 63.40 68.33 0.0M
2024-05-30 62.00 62.00 62.00 63.39 0.0M
2024-05-29 64.73 64.73 64.73 62.41 0.0M
2024-05-28 67.31 67.31 67.31 65.22 0.0M
2024-05-27 65.65 65.65 65.65 66.54 0.0M
2024-05-23 62.00 68.33 66.23 68.33 0.0M
2024-05-22 66.47 66.47 66.47 65.64 0.0M
2024-05-21 67.25 67.25 67.25 66.68 0.0M
2024-05-20 67.85 67.85 67.85 67.85 0.0M
2024-05-17 66.90 66.90 66.90 66.90 0.0M
2024-05-15 69.05 69.05 69.05 68.66 0.0M
2024-05-14 68.06 68.06 68.06 68.59 0.0M
2024-05-10 66.23 68.33 68.33 68.33 0.0M
2024-05-09 67.22 67.22 67.22 67.22 0.0M
2024-05-08 66.07 66.07 66.07 66.07 0.0M
2024-05-07 63.67 63.67 63.67 63.67 0.0M
2024-05-03 61.65 62.40 61.62 61.69 0.0M
2024-05-02 62.58 62.58 62.58 62.58 0.0M
2024-04-30 64.24 64.24 64.24 61.83 0.0M
2024-04-29 63.63 63.63 63.63 63.63 0.0M
2024-04-26 64.24 63.12 60.65 63.12 0.0M
2024-04-25 62.54 62.54 62.54 62.54 0.0M
2024-04-24 64.20 64.20 64.20 64.20 0.0M
2024-04-23 64.13 64.13 64.13 64.16 0.0M
2024-04-22 64.13 62.91 60.65 62.91 0.0M
2024-04-18 60.65 60.65 60.65 60.65 0.0M
2024-04-17 62.35 62.35 62.35 61.52 0.0M
2024-04-16 59.70 59.70 59.70 60.83 0.0M
2024-04-12 64.02 64.02 63.93 61.69 0.0M
2024-04-11 62.97 62.97 62.97 62.56 0.0M
2024-04-10 63.89 63.89 63.89 62.65 0.0M
2024-04-09 63.77 63.77 63.77 62.75 0.0M
2024-04-08 64.59 64.59 64.59 64.59 0.0M
2024-04-02 64.02 65.84 65.08 65.84 0.0M
2024-03-28 66.30 67.02 65.84 67.02 0.0M
2024-03-27 66.30 66.30 66.30 66.78 0.0M
2024-03-26 65.83 65.83 65.83 66.61 0.0M
2024-03-25 65.84 65.84 65.84 65.76 0.0M
2024-03-22 65.14 66.10 65.66 65.66 0.0M
2024-03-21 66.41 66.41 66.41 66.41 0.0M
2024-03-20 65.14 66.10 65.14 65.91 0.0M
2024-03-19 65.63 65.63 65.63 66.71 0.0M
2024-03-18 66.41 66.41 66.41 65.52 0.0M
2024-03-15 66.35 66.35 66.35 66.35 0.0M
2024-03-14 65.84 65.84 65.84 65.84 0.0M
2024-03-11 63.33 63.33 63.20 62.67 0.0M
2024-03-08 62.67 62.67 62.67 62.90 0.0M
2024-03-07 60.52 60.52 60.52 62.62 0.0M
2024-03-06 60.47 60.47 60.47 61.26 0.0M
2024-03-05 61.10 61.10 61.10 60.57 0.0M
2024-03-04 60.59 60.59 60.59 61.22 0.0M
2024-03-01 62.67 61.32 53.85 53.85 0.0M
2024-02-29 61.70 61.70 61.70 61.51 0.0M
2024-02-28 61.20 61.20 61.20 61.23 0.0M
2024-02-27 61.37 61.37 61.37 61.37 0.0M
2024-02-26 61.21 61.21 61.21 60.66 0.0M
2024-02-23 61.32 60.64 53.85 53.85 0.0M
2024-02-22 59.98 59.98 59.98 60.59 0.0M
2024-02-21 58.21 58.21 58.21 58.16 0.0M
2024-02-20 57.38 57.38 57.38 58.06 0.0M
2024-02-19 56.87 56.87 56.87 57.11 0.0M
2024-02-16 60.64 57.36 53.85 53.85 0.0M
2024-02-15 56.46 56.46 56.46 56.82 0.0M
2024-02-14 54.33 54.33 54.33 55.44 0.0M
2024-02-13 55.49 55.49 55.49 54.20 0.0M
2024-02-12 55.57 55.57 55.57 55.57 0.0M
2024-02-09 56.46 54.71 53.85 53.85 0.0M
2024-02-07 54.12 54.12 54.12 54.12 0.0M
2024-02-06 54.53 54.53 54.53 54.66 0.0M
2024-02-05 53.75 53.75 53.75 53.41 0.0M
2024-02-02 54.29 54.29 54.29 53.81 0.0M
2024-02-01 53.69 53.85 53.69 53.53 0.0M
2024-01-31 55.96 56.07 55.70 55.32 0.0M
2024-01-30 55.20 55.29 55.11 55.77 0.0M
2024-01-29 54.94 54.94 54.94 54.87 0.0M
2024-01-26 53.19 53.19 53.19 54.82 0.0M
2024-01-25 51.31 51.31 51.31 51.31 0.0M
2024-01-24 50.38 50.38 50.38 51.14 0.0M
2024-01-23 50.78 50.78 50.78 49.79 0.0M
2024-01-22 50.86 50.86 50.86 50.39 0.0M
2024-01-19 50.38 49.53 49.44 49.53 0.0M
2024-01-18 48.96 48.96 48.96 50.14 0.0M
2024-01-17 48.50 48.50 48.50 48.50 0.0M
2024-01-16 50.06 50.06 50.06 50.06 0.0M
2024-01-15 48.96 50.45 49.44 50.45 0.0M
2024-01-12 50.46 50.46 50.46 51.36 0.0M
2024-01-11 49.89 49.89 49.89 49.89 0.0M
2024-01-10 50.71 50.71 50.71 50.63 0.0M
2024-01-09 51.44 51.44 51.44 50.80 0.0M
2024-01-08 50.46 51.27 49.44 51.27 0.0M
2024-01-05 50.03 50.03 50.03 50.68 0.0M
2024-01-04 50.85 50.85 50.85 51.46 0.0M
2024-01-03 52.94 52.94 52.94 50.52 0.0M
2024-01-02 53.00 53.00 53.00 53.00 0.0M