Amundi CAC 40 Daily (2x) Leveraged UCITS ETF Acc (LVC)

LVC
🏛️ 法国 →
40.79
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
09:04 39.81 39.82 39.78 39.78 8.0K
09:05 39.78 39.79 39.75 39.79 3.2K
09:06 39.82 39.82 39.79 39.79 6.5K
09:07 39.80 39.80 39.72 39.73 5.0K
09:08 39.72 39.72 39.67 39.71 4.6K
09:09 39.70 39.77 39.70 39.77 5.3K
09:10 39.75 39.78 39.75 39.78 2.3K
09:11 39.79 39.79 39.67 39.67 10.7K
09:12 39.66 39.67 39.64 39.67 6.2K
09:13 39.66 39.68 39.64 39.64 1.1K
09:14 39.62 39.65 39.62 39.64 2.5K
09:15 39.64 39.69 39.64 39.69 0.4K
09:16 39.70 39.70 39.70 39.70 0.1K
09:17 39.73 39.74 39.73 39.74 1.5K
09:19 39.75 39.75 39.75 39.75 0.3K
09:20 39.76 39.78 39.76 39.78 0.5K
09:21 39.80 39.82 39.80 39.82 5.2K
09:22 39.83 39.83 39.83 39.83 0.0K
09:23 39.91 39.91 39.91 39.91 4.2K
09:25 39.96 39.96 39.96 39.96 3.5K
09:26 39.94 39.97 39.93 39.93 7.7K
09:27 39.94 39.94 39.94 39.94 2.5K
09:28 39.98 39.98 39.98 39.98 0.1K
09:29 39.98 39.98 39.97 39.97 9.8K
09:30 39.97 39.97 39.97 39.97 1.2K
09:32 40.00 40.00 40.00 40.00 0.2K
09:34 40.00 40.00 40.00 40.00 0.1K
09:35 40.03 40.03 40.03 40.03 2.0K
09:39 40.06 40.06 40.03 40.03 4.2K
09:43 39.95 39.95 39.95 39.95 0.2K
09:44 39.96 39.96 39.96 39.96 0.0K
09:45 39.92 39.92 39.92 39.92 3.9K
09:46 39.94 39.94 39.94 39.94 0.1K
09:47 39.89 39.90 39.89 39.90 0.4K
09:49 39.89 39.89 39.88 39.88 1.5K
09:51 39.85 39.88 39.85 39.88 0.2K
09:53 39.88 39.88 39.88 39.88 0.1K
09:55 39.87 39.87 39.87 39.87 0.1K
09:56 39.91 39.91 39.91 39.91 0.1K
09:58 39.94 39.94 39.94 39.94 0.2K
10:00 39.99 39.99 39.99 39.99 0.0K
10:01 39.98 39.98 39.98 39.98 0.0K
10:02 39.96 39.96 39.96 39.96 0.1K
10:03 39.95 39.95 39.95 39.95 0.6K
10:13 39.96 39.96 39.96 39.96 0.0K
10:14 39.97 39.97 39.97 39.97 0.1K
10:26 39.90 39.90 39.90 39.90 0.0K
10:27 39.93 39.93 39.93 39.93 0.1K
10:31 39.90 39.90 39.87 39.87 0.1K
10:32 39.85 39.85 39.85 39.85 0.2K
10:38 39.80 39.80 39.79 39.79 1.5K
10:39 39.79 39.79 39.79 39.79 0.2K
10:41 39.76 39.76 39.76 39.76 0.0K
10:48 39.74 39.74 39.74 39.74 0.0K
10:50 39.71 39.72 39.71 39.72 0.2K
10:51 39.70 39.70 39.69 39.69 1.4K
10:52 39.69 39.69 39.65 39.65 1.1K
10:54 39.71 39.71 39.71 39.71 1.7K
10:55 39.70 39.70 39.70 39.70 0.0K
10:56 39.70 39.70 39.70 39.70 0.2K
10:57 39.74 39.74 39.74 39.74 0.0K
10:58 39.70 39.70 39.70 39.70 0.1K
11:04 39.68 39.68 39.68 39.68 0.0K
11:05 39.66 39.66 39.66 39.66 0.0K
11:07 39.65 39.65 39.65 39.65 0.0K
11:10 39.71 39.71 39.71 39.71 21.3K
11:13 39.71 39.71 39.71 39.71 0.0K
11:15 39.72 39.72 39.72 39.72 0.1K
11:26 39.82 39.82 39.82 39.82 1.2K
11:27 39.82 39.82 39.82 39.82 0.0K
11:30 39.78 39.78 39.78 39.78 0.1K
11:35 39.75 39.75 39.75 39.75 4.5K
11:38 39.73 39.73 39.73 39.73 0.2K
11:39 39.74 39.74 39.74 39.74 0.0K
11:40 39.72 39.72 39.72 39.72 0.2K
11:41 39.72 39.72 39.69 39.70 2.6K
11:42 39.72 39.72 39.72 39.72 0.2K
11:43 39.71 39.71 39.71 39.71 0.0K
11:44 39.71 39.71 39.70 39.70 2.0K
11:45 39.63 39.63 39.59 39.59 5.6K
11:49 39.73 39.73 39.73 39.73 0.0K
11:50 39.73 39.75 39.73 39.75 0.0K
11:52 39.72 39.72 39.72 39.72 0.0K
11:54 39.73 39.73 39.73 39.73 0.0K
12:01 39.68 39.68 39.68 39.68 0.2K
12:02 39.73 39.73 39.73 39.73 0.1K
12:03 39.73 39.73 39.73 39.73 0.7K
12:04 39.71 39.71 39.71 39.71 0.3K
12:05 39.67 39.67 39.67 39.67 0.3K
12:10 39.65 39.65 39.65 39.65 0.0K
12:13 39.71 39.71 39.71 39.71 0.0K
12:14 39.72 39.72 39.72 39.72 2.4K
12:19 39.77 39.77 39.77 39.77 0.0K
12:23 39.81 39.81 39.80 39.80 1.2K
12:29 39.79 39.79 39.79 39.79 0.0K
12:31 39.77 39.77 39.77 39.77 0.0K
12:37 39.77 39.77 39.77 39.77 0.1K
12:40 39.82 39.82 39.82 39.82 0.0K
12:41 39.80 39.80 39.79 39.79 0.3K
12:50 39.82 39.83 39.82 39.83 3.2K
13:05 39.79 39.79 39.79 39.79 0.1K
13:10 39.70 39.70 39.70 39.70 0.0K
13:11 39.65 39.65 39.65 39.65 2.5K
13:12 39.64 39.64 39.64 39.64 1.2K
13:13 39.64 39.64 39.64 39.64 0.0K
13:14 39.61 39.61 39.61 39.61 0.3K
13:15 39.61 39.65 39.61 39.65 1.3K
13:16 39.66 39.66 39.65 39.65 2.1K
13:17 39.65 39.65 39.65 39.65 0.7K
13:18 39.66 39.66 39.66 39.66 1.5K
13:20 39.59 39.59 39.55 39.56 2.6K
13:23 39.57 39.57 39.57 39.57 0.2K
13:24 39.61 39.61 39.61 39.61 0.0K
13:26 39.66 39.66 39.64 39.64 1.2K
13:27 39.65 39.65 39.65 39.65 1.0K
13:30 39.63 39.63 39.63 39.63 0.7K
13:31 39.55 39.55 39.55 39.55 0.0K
13:34 39.54 39.54 39.54 39.54 0.2K
13:35 39.54 39.55 39.52 39.54 3.7K
13:36 39.57 39.58 39.57 39.58 0.6K
13:38 39.57 39.57 39.55 39.55 0.1K
13:39 39.52 39.52 39.52 39.52 0.9K
13:41 39.55 39.55 39.52 39.52 2.2K
13:44 39.55 39.55 39.54 39.54 0.4K
13:45 39.55 39.56 39.55 39.56 1.0K
13:46 39.59 39.59 39.59 39.59 0.1K
13:47 39.60 39.60 39.60 39.60 2.3K
13:51 39.64 39.64 39.64 39.64 0.3K
13:52 39.65 39.65 39.65 39.65 0.2K
13:57 39.68 39.68 39.68 39.68 0.0K
14:01 39.63 39.63 39.63 39.63 0.0K
14:02 39.60 39.60 39.60 39.60 1.2K
14:03 39.63 39.63 39.63 39.63 1.2K
14:07 39.66 39.66 39.66 39.66 0.0K
14:09 39.65 39.65 39.65 39.65 0.4K
14:10 39.66 39.66 39.66 39.66 0.3K
14:11 39.66 39.66 39.63 39.63 0.5K
14:12 39.64 39.64 39.64 39.64 0.1K
14:13 39.62 39.62 39.57 39.57 0.6K
14:15 39.60 39.60 39.57 39.57 0.6K
14:17 39.62 39.62 39.62 39.62 0.3K
14:19 39.62 39.62 39.62 39.62 0.3K
14:20 39.61 39.61 39.61 39.61 0.3K
14:27 39.62 39.62 39.60 39.60 0.6K
14:28 39.59 39.62 39.59 39.62 0.3K
14:31 39.57 39.57 39.57 39.57 0.8K
14:33 39.55 39.55 39.53 39.53 0.7K
14:34 39.52 39.52 39.52 39.52 0.1K
14:35 39.55 39.56 39.55 39.56 0.2K
14:36 39.54 39.54 39.54 39.54 0.6K
14:37 39.53 39.53 39.53 39.53 0.0K
14:44 39.60 39.60 39.60 39.60 0.1K
14:45 39.56 39.56 39.55 39.55 0.5K
14:46 39.54 39.54 39.54 39.54 0.1K
14:47 39.58 39.58 39.58 39.58 0.1K
14:49 39.58 39.58 39.58 39.58 0.0K
14:51 39.59 39.59 39.59 39.59 0.0K
14:52 39.57 39.57 39.57 39.57 0.0K
14:53 39.54 39.54 39.54 39.54 0.2K
14:54 39.53 39.53 39.53 39.53 1.0K
14:56 39.59 39.59 39.59 39.59 0.0K
14:57 39.63 39.63 39.63 39.63 0.2K
14:59 39.65 39.65 39.64 39.64 0.7K
15:00 39.66 39.67 39.66 39.67 0.1K
15:01 39.67 39.67 39.67 39.67 0.0K
15:06 39.71 39.71 39.71 39.71 0.2K
15:11 39.67 39.67 39.67 39.67 0.6K
15:12 39.65 39.65 39.65 39.65 0.0K
15:13 39.65 39.65 39.65 39.65 1.2K
15:18 39.70 39.70 39.70 39.70 0.0K
15:19 39.72 39.72 39.72 39.72 2.8K
15:20 39.76 39.76 39.76 39.76 0.0K
15:21 39.75 39.76 39.75 39.76 0.3K
15:22 39.77 39.77 39.77 39.77 0.0K
15:23 39.76 39.76 39.75 39.75 3.3K
15:25 39.78 39.78 39.78 39.78 2.0K
15:26 39.76 39.76 39.76 39.76 0.0K
15:27 39.75 39.75 39.72 39.72 1.2K
15:28 39.72 39.72 39.72 39.72 0.0K
15:31 39.77 39.77 39.77 39.77 0.8K
15:32 39.78 39.81 39.76 39.81 3.0K
15:33 39.79 39.82 39.79 39.79 2.0K
15:34 39.80 39.80 39.78 39.78 1.9K
15:35 39.83 39.83 39.83 39.83 0.0K
15:37 39.76 39.80 39.76 39.80 0.1K
15:38 39.75 39.75 39.75 39.75 0.3K
15:39 39.77 39.77 39.75 39.75 0.1K
15:41 39.70 39.70 39.70 39.70 1.2K
15:44 39.67 39.67 39.67 39.67 0.0K
15:45 39.73 39.73 39.73 39.73 0.0K
15:48 39.78 39.78 39.78 39.78 1.7K
15:50 39.80 39.80 39.80 39.80 0.1K
15:51 39.84 39.84 39.84 39.84 0.2K
15:53 39.78 39.78 39.78 39.78 0.0K
15:54 39.75 39.75 39.75 39.75 2.5K
15:58 39.75 39.75 39.75 39.75 0.1K
16:00 39.78 39.78 39.78 39.78 0.1K
16:02 39.83 39.85 39.83 39.85 2.6K
16:06 39.88 39.88 39.88 39.88 0.3K
16:08 39.86 39.86 39.86 39.86 2.2K
16:13 39.87 39.87 39.87 39.87 0.0K
16:18 39.82 39.82 39.82 39.82 0.1K
16:21 39.88 39.88 39.88 39.88 0.0K
16:23 39.88 39.89 39.88 39.89 1.6K
16:26 39.90 39.92 39.90 39.92 7.5K
16:28 39.90 39.90 39.90 39.90 1.2K
16:29 39.90 39.90 39.90 39.90 0.0K
16:35 39.90 39.90 39.90 39.90 0.6K
16:36 39.89 39.89 39.89 39.89 0.1K
16:38 39.91 39.91 39.91 39.91 0.0K
16:39 39.92 39.92 39.92 39.92 0.0K
16:40 39.88 39.88 39.88 39.88 0.3K
16:41 39.87 39.87 39.87 39.87 0.0K
16:43 39.91 39.91 39.91 39.91 0.5K
16:44 39.91 39.91 39.91 39.91 0.0K
16:46 39.92 39.92 39.92 39.92 0.0K
16:47 39.93 39.95 39.93 39.95 3.5K
16:48 39.97 39.97 39.97 39.97 2.0K
16:49 39.98 39.98 39.98 39.98 0.2K
16:50 39.94 39.94 39.94 39.94 0.0K
16:51 39.96 39.96 39.96 39.96 0.2K
16:52 39.95 39.99 39.95 39.99 1.3K
16:53 40.00 40.01 40.00 40.01 1.5K
16:55 40.00 40.00 39.99 39.99 0.3K
16:56 39.98 39.99 39.98 39.99 0.2K
16:58 40.01 40.01 39.97 39.97 0.8K
16:59 39.98 39.98 39.98 39.98 0.0K
17:02 39.91 39.91 39.91 39.91 0.2K
17:04 39.91 39.91 39.90 39.90 0.1K
17:05 39.90 39.92 39.90 39.92 0.2K
17:07 39.91 39.91 39.91 39.91 0.2K
17:09 39.88 39.90 39.88 39.90 0.3K
17:11 39.90 39.91 39.90 39.91 0.1K
17:13 39.91 39.91 39.91 39.91 0.0K
17:15 39.90 39.90 39.90 39.90 0.0K
17:18 39.85 39.85 39.85 39.85 0.2K
17:19 39.85 39.85 39.85 39.85 0.2K
17:20 39.81 39.81 39.81 39.81 0.0K
17:22 39.76 39.76 39.76 39.76 0.0K
17:24 39.77 39.78 39.77 39.78 0.0K
17:26 39.75 39.75 39.75 39.75 0.1K
17:27 39.70 39.72 39.70 39.72 0.0K
17:29 39.73 39.74 39.71 39.74 1.1K
17:35 39.90 39.90 39.90 39.90 4.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据