CAC All-Tradable Net Total Return (CACTN)

CACTN
🏛️ 法国 →
12,886.88
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 12,845.84 12,893.37 12,808.18 12,886.88 0.0M
2025-09-25 12,747.10 12,797.29 12,698.86 12,755.13 0.0M
2025-09-24 12,858.81 12,865.49 12,783.41 12,811.18 0.0M
2025-09-23 12,864.54 12,953.85 12,858.07 12,876.64 0.0M
2025-09-22 12,831.11 12,839.55 12,761.53 12,813.28 0.0M
2025-09-19 12,900.78 12,979.14 12,847.30 12,847.30 0.0M
2025-09-18 12,821.49 12,907.71 12,815.17 12,853.12 0.0M
2025-09-17 12,834.38 12,838.75 12,734.93 12,748.64 0.0M
2025-09-16 12,899.67 12,933.10 12,785.77 12,796.19 0.0M
2025-09-15 12,848.62 12,987.07 12,840.96 12,922.76 0.0M
2025-09-12 12,831.73 12,835.77 12,719.97 12,810.37 0.0M
2025-09-11 12,734.10 12,842.88 12,724.45 12,802.72 0.0M
2025-09-10 12,725.39 12,800.06 12,684.95 12,702.15 0.0M
2025-09-09 12,687.26 12,748.41 12,649.12 12,679.61 0.0M
2025-09-08 12,615.94 12,672.17 12,572.56 12,655.76 0.0M
2025-09-05 12,634.32 12,652.08 12,521.04 12,561.69 0.0M
2025-09-04 12,577.82 12,641.57 12,561.65 12,597.68 0.0M
2025-09-03 12,614.05 12,650.10 12,547.52 12,622.49 0.0M
2025-09-02 12,673.50 12,673.50 12,514.99 12,523.62 0.0M
2025-09-01 12,658.54 12,689.37 12,609.51 12,626.93 0.0M
2025-08-29 12,699.28 12,725.29 12,625.37 12,626.81 0.0M
2025-08-28 12,777.17 12,831.04 12,673.95 12,718.47 0.0M
2025-08-27 12,687.49 12,727.49 12,629.94 12,691.37 0.0M
2025-08-26 12,670.85 12,707.49 12,574.21 12,647.24 0.0M
2025-08-25 13,045.26 13,048.20 12,869.61 12,876.86 0.0M
2025-08-22 13,021.60 13,126.12 13,009.66 13,085.27 0.0M
2025-08-21 13,063.38 13,071.62 12,980.15 13,025.73 0.0M
2025-08-20 13,029.98 13,124.66 13,013.28 13,076.99 0.0M
2025-08-19 12,968.83 13,101.69 12,954.46 13,088.42 0.0M
2025-08-18 12,982.81 12,982.81 12,898.63 12,941.21 0.0M
2025-08-15 12,989.21 13,032.18 12,960.32 12,998.43 0.0M
2025-08-14 12,835.85 12,917.55 12,835.85 12,915.50 0.0M
2025-08-13 12,782.30 12,838.89 12,764.83 12,814.82 0.0M
2025-08-12 12,711.23 12,745.99 12,656.79 12,736.03 0.0M
2025-08-11 12,738.19 12,741.31 12,642.97 12,650.69 0.0M
2025-08-08 12,712.70 12,760.56 12,669.34 12,718.06 0.0M
2025-08-07 12,572.70 12,707.05 12,561.40 12,663.57 0.0M
2025-08-06 12,580.59 12,604.04 12,521.57 12,542.51 0.0M
2025-08-05 12,581.34 12,581.64 12,503.89 12,520.57 0.0M
2025-08-04 12,445.71 12,530.42 12,439.93 12,528.63 0.0M
2025-08-01 12,594.03 12,617.07 12,353.91 12,392.98 0.0M
2025-07-31 12,895.85 12,947.57 12,743.36 12,743.36 0.0M
2025-07-30 12,876.50 12,976.34 12,874.79 12,884.36 0.0M
2025-07-29 12,858.64 12,988.73 12,849.71 12,881.13 0.0M
2025-07-28 13,002.68 13,008.39 12,791.01 12,800.16 0.0M
2025-07-25 12,753.99 12,882.91 12,736.76 12,856.81 0.0M
2025-07-24 12,913.95 12,956.17 12,801.10 12,835.87 0.0M
2025-07-23 12,856.77 12,907.79 12,817.86 12,880.22 0.0M
2025-07-22 12,751.98 12,751.98 12,670.05 12,701.86 0.0M
2025-07-21 12,832.63 12,852.28 12,726.99 12,790.24 0.0M
2025-07-18 12,878.58 12,899.75 12,813.86 12,825.44 0.0M
2025-07-17 12,770.16 12,815.75 12,752.79 12,814.08 0.0M
2025-07-16 12,689.41 12,747.49 12,656.26 12,656.26 0.0M
2025-07-15 12,822.65 12,846.82 12,731.38 12,731.38 0.0M
2025-07-14 12,735.14 12,801.72 12,730.81 12,798.40 0.0M
2025-07-11 12,905.98 12,906.85 12,808.34 12,833.17 0.0M
2025-07-10 12,956.09 13,005.14 12,920.72 12,947.22 0.0M
2025-07-09 12,781.71 12,918.90 12,766.40 12,903.74 0.0M
2025-07-08 12,673.27 12,736.67 12,620.36 12,728.48 0.0M
2025-07-07 12,631.02 12,671.32 12,598.58 12,660.12 0.0M
2025-07-04 12,627.43 12,634.87 12,556.72 12,619.89 0.0M
2025-07-03 12,735.33 12,737.96 12,659.94 12,712.44 0.0M
2025-07-02 12,645.25 12,737.68 12,584.72 12,688.82 0.0M
2025-07-01 12,591.51 12,592.63 12,488.47 12,568.12 0.0M
2025-06-30 12,645.53 12,645.53 12,565.58 12,573.24 0.0M
2025-06-27 12,499.53 12,610.97 12,499.53 12,610.97 0.0M
2025-06-26 12,448.84 12,450.39 12,360.32 12,400.38 0.0M
2025-06-25 12,507.43 12,552.41 12,394.47 12,395.02 0.0M
2025-06-24 12,560.88 12,574.63 12,468.15 12,482.65 0.0M
2025-06-23 12,366.17 12,443.95 12,295.38 12,349.52 0.0M
2025-06-20 12,436.15 12,510.03 12,410.74 12,431.06 0.0M
2025-06-19 12,462.35 12,466.19 12,371.21 12,371.21 0.0M
2025-06-18 12,589.11 12,605.37 12,499.02 12,524.71 0.0M
2025-06-17 12,564.17 12,595.45 12,506.05 12,567.38 0.0M
2025-06-16 12,602.45 12,701.56 12,600.08 12,659.27 0.0M
2025-06-13 12,553.38 12,613.85 12,526.76 12,565.14 0.0M
2025-06-12 12,668.60 12,726.58 12,593.11 12,698.33 0.0M
2025-06-11 12,790.15 12,813.67 12,716.15 12,716.15 0.0M
2025-06-10 12,739.40 12,771.23 12,699.25 12,753.86 0.0M
2025-06-09 12,736.09 12,766.16 12,703.07 12,732.30 0.0M
2025-06-06 12,737.21 12,763.85 12,696.72 12,747.36 0.0M
2025-06-05 12,768.93 12,819.59 12,682.38 12,729.29 0.0M
2025-06-04 12,733.40 12,813.53 12,715.03 12,750.22 0.0M
2025-06-03 12,690.55 12,692.81 12,590.24 12,691.46 0.0M
2025-06-02 12,642.45 12,658.54 12,539.65 12,648.16 0.0M
2025-05-30 12,716.73 12,770.02 12,666.82 12,669.02 0.0M
2025-05-29 12,824.17 12,851.37 12,711.13 12,711.13 0.0M
2025-05-28 12,788.29 12,818.09 12,715.83 12,715.83 0.0M
2025-05-27 12,753.38 12,822.74 12,745.44 12,775.88 0.0M
2025-05-26 12,782.91 12,783.10 12,720.57 12,769.51 0.0M
2025-05-23 12,830.51 12,838.41 12,413.61 12,601.68 0.0M
2025-05-22 12,829.35 12,832.62 12,706.95 12,799.22 0.0M
2025-05-21 12,882.82 12,903.65 12,811.31 12,872.87 0.0M
2025-05-20 12,844.13 12,935.36 12,807.22 12,916.10 0.0M
2025-05-19 12,778.28 12,816.12 12,722.08 12,816.12 0.0M
2025-05-16 12,781.37 12,833.47 12,738.26 12,787.87 0.0M
2025-05-15 12,669.96 12,736.83 12,649.84 12,736.83 0.0M
2025-05-14 12,766.27 12,766.27 12,659.09 12,708.84 0.0M
2025-05-13 12,729.58 12,779.90 12,719.34 12,772.58 0.0M
2025-05-12 12,646.03 12,766.97 12,615.69 12,720.37 0.0M
2025-05-09 12,514.14 12,564.64 12,498.77 12,527.42 0.0M
2025-05-08 12,404.44 12,493.02 12,374.94 12,452.45 0.0M
2025-05-07 12,408.67 12,408.67 12,322.81 12,343.96 0.0M
2025-05-06 12,517.04 12,517.04 12,362.34 12,447.38 0.0M
2025-05-05 12,503.32 12,522.16 12,472.85 12,495.43 0.0M
2025-05-02 12,408.17 12,526.79 12,371.50 12,513.74 0.0M
2025-04-30 12,222.06 12,258.37 12,105.97 12,238.76 0.0M
2025-04-29 12,192.11 12,215.77 12,133.62 12,167.61 0.0M
2025-04-28 12,189.72 12,256.70 12,173.34 12,188.70 0.0M
2025-04-25 12,165.56 12,182.82 12,106.87 12,126.93 0.0M
2025-04-24 11,974.25 12,068.21 11,915.64 12,062.19 0.0M
2025-04-23 11,948.86 12,133.57 11,920.55 12,018.66 0.0M
2025-04-22 11,690.63 11,778.53 11,617.15 11,778.53 0.0M
2025-04-17 11,718.34 11,753.99 11,644.67 11,692.61 0.0M
2025-04-16 11,673.30 11,759.42 11,620.35 11,755.89 0.0M
2025-04-15 11,654.23 11,774.45 11,613.14 11,764.85 0.0M
2025-04-14 11,609.65 11,704.09 11,566.62 11,650.48 0.0M
2025-04-11 11,513.73 11,524.18 11,216.60 11,377.18 0.0M
2025-04-10 11,687.68 11,812.66 11,399.22 11,399.22 0.0M
2025-04-09 11,058.58 11,206.07 10,879.24 10,991.36 0.0M
2025-04-08 11,295.57 11,490.35 11,131.97 11,366.17 0.0M
2025-04-07 10,872.34 11,642.19 10,816.87 11,081.34 0.0M
2025-04-04 12,056.27 12,073.99 11,525.51 11,622.27 0.0M
2025-04-03 12,280.64 12,370.89 12,130.05 12,151.60 0.0M
2025-04-02 12,534.51 12,548.24 12,443.21 12,548.24 0.0M
2025-04-01 12,544.45 12,596.62 12,486.20 12,578.88 0.0M
2025-03-31 12,521.85 12,545.56 12,388.52 12,447.62 0.0M
2025-03-28 12,719.23 12,747.88 12,620.49 12,652.68 0.0M
2025-03-27 12,705.44 12,810.37 12,671.40 12,769.73 0.0M
2025-03-26 12,964.54 12,967.79 12,828.89 12,836.62 0.0M
2025-03-25 12,862.53 12,999.50 12,857.36 12,946.62 0.0M
2025-03-24 12,950.24 12,956.55 12,781.35 12,813.02 0.0M
2025-03-21 12,873.21 12,895.39 12,795.97 12,844.77 0.0M
2025-03-20 13,030.70 13,047.42 12,874.28 12,926.98 0.0M
2025-03-19 12,953.75 13,070.58 12,942.94 13,054.61 0.0M
2025-03-18 12,945.28 13,015.37 12,932.30 12,974.00 0.0M
2025-03-17 12,819.89 12,924.93 12,806.03 12,906.10 0.0M
2025-03-14 12,652.72 12,849.77 12,642.34 12,825.16 0.0M
2025-03-13 12,742.95 12,825.98 12,662.59 12,676.12 0.0M
2025-03-12 12,801.08 12,890.33 12,684.51 12,761.50 0.0M
2025-03-11 12,902.13 12,948.98 12,652.67 12,684.58 0.0M
2025-03-10 13,021.74 13,021.74 12,841.24 12,851.52 0.0M
2025-03-07 13,036.22 13,039.87 12,883.21 12,970.16 0.0M
2025-03-06 13,118.37 13,137.90 12,937.87 13,092.19 0.0M
2025-03-05 12,989.29 13,137.34 12,980.38 13,027.75 0.0M
2025-03-04 12,919.16 12,954.08 12,739.04 12,809.21 0.0M
2025-03-03 12,963.47 13,145.42 12,882.64 13,054.33 0.0M
2025-02-28 12,819.69 12,913.88 12,793.99 12,913.88 0.0M
2025-02-27 12,906.43 12,957.59 12,823.79 12,908.64 0.0M
2025-02-26 12,919.00 13,006.65 12,876.45 12,966.94 0.0M
2025-02-25 12,869.31 12,912.39 12,812.39 12,823.26 0.0M
2025-02-24 12,963.53 12,980.19 12,848.35 12,888.93 0.0M
2025-02-21 12,954.28 13,018.61 12,933.00 12,975.70 0.0M
2025-02-20 12,946.15 13,000.84 12,896.22 12,920.54 0.0M
2025-02-19 13,050.22 13,058.47 12,881.92 12,902.47 0.0M
2025-02-18 13,044.42 13,082.39 12,983.01 13,053.46 0.0M
2025-02-17 13,016.36 13,045.33 12,993.09 13,029.38 0.0M
2025-02-14 12,990.04 13,059.55 12,977.78 13,009.65 0.0M
2025-02-13 12,930.76 13,002.94 12,875.98 12,985.12 0.0M
2025-02-12 12,820.58 12,838.63 12,713.39 12,798.62 0.0M
2025-02-11 12,768.36 12,790.92 12,728.66 12,781.20 0.0M
2025-02-10 12,700.36 12,756.98 12,690.53 12,745.49 0.0M
2025-02-07 12,738.71 12,778.05 12,665.82 12,691.30 0.0M
2025-02-06 12,611.96 12,771.00 12,593.63 12,744.99 0.0M
2025-02-05 12,554.91 12,581.02 12,516.52 12,570.46 0.0M
2025-02-04 12,517.82 12,603.03 12,437.16 12,591.22 0.0M
2025-02-03 12,392.88 12,539.02 12,391.69 12,509.04 0.0M
2025-01-31 12,667.27 12,726.88 12,628.39 12,659.39 0.0M
2025-01-30 12,565.34 12,660.80 12,557.60 12,644.12 0.0M
2025-01-29 12,542.66 12,564.36 12,495.62 12,529.97 0.0M
2025-01-28 12,577.73 12,661.08 12,541.64 12,571.86 0.0M
2025-01-27 12,519.43 12,610.37 12,477.68 12,576.51 0.0M
2025-01-24 12,656.08 12,702.05 12,567.76 12,602.71 0.0M
2025-01-23 12,488.81 12,557.40 12,457.61 12,550.53 0.0M
2025-01-22 12,392.88 12,529.70 12,380.26 12,472.05 0.0M
2025-01-21 12,307.22 12,385.03 12,303.77 12,379.55 0.0M
2025-01-20 12,309.18 12,371.95 12,279.48 12,323.19 0.0M
2025-01-17 12,230.66 12,315.87 12,228.38 12,284.11 0.0M
2025-01-16 12,101.37 12,165.83 12,065.31 12,165.83 0.0M
2025-01-15 11,881.54 11,994.06 11,840.05 11,934.28 0.0M
2025-01-14 11,931.64 11,960.25 11,843.87 11,843.87 0.0M
2025-01-13 11,823.35 11,841.78 11,732.50 11,818.89 0.0M
2025-01-10 11,947.20 11,996.56 11,835.90 11,854.33 0.0M
2025-01-09 11,835.55 11,974.50 11,835.55 11,952.43 0.0M
2025-01-08 11,946.36 11,968.69 11,811.34 11,896.70 0.0M
2025-01-07 11,887.19 12,002.65 11,851.12 11,957.73 0.0M
2025-01-06 11,726.93 11,919.23 11,685.97 11,901.61 0.0M
2025-01-03 11,764.70 11,777.38 11,631.04 11,647.50 0.0M
2025-01-02 11,823.91 11,828.55 11,655.64 11,818.07 0.0M