CAC Basic Materials (FRBM)

FRBM
🏛️ 法国 →
2,960.20
最后更新: 2025-09-29
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 2,578.76 2,617.07 2,575.09 2,617.07 0.0M
2024-12-30 2,597.00 2,599.04 2,573.39 2,579.28 0.0M
2024-12-27 2,577.59 2,597.20 2,566.44 2,597.20 0.0M
2024-12-24 2,570.68 2,586.17 2,570.68 2,577.55 0.0M
2024-12-23 2,586.82 2,588.30 2,568.09 2,571.14 0.0M
2024-12-20 2,591.41 2,591.41 2,555.59 2,587.00 0.0M
2024-12-19 2,637.37 2,637.37 2,584.74 2,591.43 0.0M
2024-12-18 2,647.88 2,653.02 2,633.90 2,637.82 0.0M
2024-12-17 2,662.49 2,662.49 2,639.34 2,647.79 0.0M
2024-12-16 2,678.09 2,678.10 2,659.43 2,668.28 0.0M
2024-12-13 2,698.25 2,701.25 2,673.30 2,678.67 0.0M
2024-12-12 2,708.08 2,712.83 2,693.48 2,698.27 0.0M
2024-12-11 2,707.88 2,711.91 2,693.89 2,708.13 0.0M
2024-12-10 2,729.37 2,729.37 2,703.10 2,707.92 0.0M
2024-12-09 2,717.43 2,742.46 2,717.43 2,729.73 0.0M
2024-12-06 2,708.06 2,724.64 2,697.49 2,717.40 0.0M
2024-12-05 2,687.93 2,711.72 2,686.13 2,708.19 0.0M
2024-12-04 2,677.15 2,700.30 2,673.06 2,688.87 0.0M
2024-12-03 2,682.45 2,701.18 2,673.50 2,679.05 0.0M
2024-12-02 2,654.20 2,691.24 2,639.10 2,682.53 0.0M
2024-11-29 2,638.09 2,653.76 2,627.04 2,653.76 0.0M
2024-11-28 2,626.05 2,641.68 2,619.16 2,638.09 0.0M
2024-11-27 2,630.71 2,630.71 2,609.88 2,626.06 0.0M
2024-11-26 2,674.93 2,674.93 2,623.71 2,630.71 0.0M
2024-11-25 2,692.67 2,713.53 2,665.93 2,675.06 0.0M
2024-11-22 2,678.28 2,696.46 2,653.47 2,692.45 0.0M
2024-11-21 2,663.80 2,681.41 2,645.95 2,677.84 0.0M
2024-11-20 2,687.28 2,700.78 2,659.07 2,663.78 0.0M
2024-11-19 2,703.93 2,713.77 2,650.54 2,687.32 0.0M
2024-11-18 2,708.90 2,717.13 2,684.54 2,703.60 0.0M
2024-11-15 2,701.04 2,725.04 2,686.94 2,708.85 0.0M
2024-11-14 2,682.97 2,721.76 2,676.30 2,718.17 0.0M
2024-11-13 2,670.14 2,721.91 2,664.83 2,682.91 0.0M
2024-11-12 2,750.98 2,750.98 2,670.14 2,670.14 0.0M
2024-11-11 2,731.25 2,763.73 2,731.25 2,752.39 0.0M
2024-11-08 2,752.32 2,762.69 2,730.61 2,731.23 0.0M
2024-11-07 2,735.57 2,778.21 2,735.57 2,760.91 0.0M
2024-11-06 2,775.99 2,820.27 2,725.81 2,735.57 0.0M
2024-11-05 2,752.60 2,776.03 2,750.29 2,774.91 0.0M
2024-11-04 2,763.03 2,771.61 2,752.68 2,752.68 0.0M
2024-11-01 2,741.82 2,771.82 2,738.52 2,762.78 0.0M
2024-10-31 2,752.66 2,762.21 2,731.33 2,741.67 0.0M
2024-10-30 2,796.14 2,796.14 2,740.11 2,752.69 0.0M
2024-10-29 2,817.12 2,835.69 2,789.67 2,796.32 0.0M
2024-10-28 2,772.90 2,821.80 2,772.90 2,817.12 0.0M
2024-10-25 2,773.72 2,784.84 2,753.60 2,772.90 0.0M
2024-10-24 2,789.50 2,819.82 2,773.75 2,773.75 0.0M
2024-10-23 2,816.34 2,816.34 2,778.73 2,789.54 0.0M
2024-10-22 2,820.93 2,822.60 2,792.46 2,816.52 0.0M
2024-10-21 2,859.06 2,859.06 2,822.59 2,827.12 0.0M
2024-10-18 2,835.76 2,859.34 2,824.89 2,859.34 0.0M
2024-10-17 2,828.22 2,853.93 2,825.76 2,835.76 0.0M
2024-10-16 2,829.05 2,836.70 2,818.53 2,828.45 0.0M
2024-10-15 2,844.66 2,855.41 2,828.14 2,829.20 0.0M
2024-10-14 2,832.92 2,848.63 2,832.64 2,844.66 0.0M
2024-10-11 2,820.93 2,836.83 2,807.42 2,832.72 0.0M
2024-10-10 2,812.83 2,822.83 2,801.54 2,822.83 0.0M
2024-10-09 2,802.18 2,816.90 2,789.29 2,812.79 0.0M
2024-10-08 2,806.72 2,806.72 2,780.62 2,802.32 0.0M
2024-10-07 2,815.56 2,819.38 2,785.90 2,811.48 0.0M
2024-10-04 2,800.00 2,831.35 2,795.60 2,816.15 0.0M
2024-10-03 2,854.79 2,854.79 2,791.83 2,801.66 0.0M
2024-10-02 2,849.03 2,857.39 2,837.83 2,854.93 0.0M
2024-10-01 2,879.21 2,885.59 2,835.10 2,849.03 0.0M
2024-09-30 2,906.44 2,917.13 2,879.76 2,879.76 0.0M
2024-09-27 2,877.57 2,927.55 2,877.57 2,918.11 0.0M
2024-09-26 2,819.82 2,878.24 2,819.77 2,877.32 0.0M
2024-09-25 2,833.65 2,836.69 2,810.04 2,819.81 0.0M
2024-09-24 2,782.31 2,850.96 2,782.31 2,833.67 0.0M
2024-09-23 2,747.95 2,782.31 2,741.27 2,782.31 0.0M
2024-09-20 2,809.09 2,809.09 2,747.67 2,748.83 0.0M
2024-09-19 2,743.85 2,809.33 2,743.85 2,809.09 0.0M
2024-09-18 2,767.63 2,768.92 2,743.85 2,743.85 0.0M
2024-09-17 2,743.60 2,775.36 2,743.60 2,767.67 0.0M
2024-09-16 2,751.81 2,753.37 2,734.23 2,743.11 0.0M
2024-09-13 2,732.90 2,761.29 2,732.90 2,751.86 0.0M
2024-09-12 2,714.67 2,744.39 2,714.67 2,732.40 0.0M
2024-09-11 2,717.26 2,742.99 2,707.30 2,714.04 0.0M
2024-09-10 2,695.19 2,731.96 2,680.20 2,711.64 0.0M
2024-09-09 2,647.28 2,698.11 2,647.28 2,695.19 0.0M
2024-09-06 2,669.26 2,688.85 2,641.84 2,646.68 0.0M
2024-09-05 2,725.11 2,725.11 2,664.96 2,669.35 0.0M
2024-09-04 2,747.10 2,759.92 2,726.41 2,727.92 0.0M
2024-09-03 2,770.45 2,780.10 2,739.35 2,747.10 0.0M
2024-09-02 2,764.63 2,772.46 2,743.62 2,770.72 0.0M
2024-08-30 2,767.60 2,778.78 2,762.72 2,764.13 0.0M
2024-08-29 2,731.58 2,767.58 2,731.58 2,767.58 0.0M
2024-08-28 2,709.35 2,741.91 2,709.35 2,731.58 0.0M
2024-08-27 2,721.21 2,732.64 2,709.49 2,709.49 0.0M
2024-08-26 2,715.62 2,726.43 2,705.29 2,720.96 0.0M
2024-08-23 2,697.46 2,721.20 2,697.46 2,715.55 0.0M
2024-08-22 2,706.28 2,717.46 2,693.52 2,697.32 0.0M
2024-08-21 2,692.29 2,713.64 2,692.29 2,706.28 0.0M
2024-08-20 2,702.91 2,716.29 2,686.17 2,692.26 0.0M
2024-08-19 2,697.76 2,716.82 2,697.76 2,702.91 0.0M
2024-08-16 2,688.02 2,700.19 2,680.74 2,697.76 0.0M
2024-08-15 2,653.73 2,687.54 2,648.56 2,686.45 0.0M
2024-08-14 2,646.01 2,658.21 2,640.92 2,653.59 0.0M
2024-08-13 2,646.69 2,663.80 2,634.29 2,644.52 0.0M
2024-08-12 2,665.04 2,679.82 2,643.69 2,646.65 0.0M
2024-08-09 2,651.10 2,676.69 2,644.79 2,664.45 0.0M
2024-08-08 2,664.07 2,664.07 2,622.32 2,651.10 0.0M
2024-08-07 2,622.88 2,678.52 2,622.88 2,664.33 0.0M
2024-08-06 2,634.99 2,661.63 2,605.13 2,621.81 0.0M
2024-08-05 2,661.72 2,661.72 2,583.46 2,634.97 0.0M
2024-08-02 2,713.05 2,713.05 2,656.55 2,661.69 0.0M
2024-08-01 2,780.64 2,780.64 2,709.70 2,713.50 0.0M
2024-07-31 2,762.78 2,798.14 2,762.78 2,780.62 0.0M
2024-07-30 2,740.03 2,767.11 2,737.71 2,762.10 0.0M
2024-07-29 2,765.00 2,778.38 2,730.83 2,740.03 0.0M
2024-07-26 2,743.81 2,775.17 2,716.23 2,765.03 0.0M
2024-07-25 2,751.42 2,751.42 2,712.75 2,744.64 0.0M
2024-07-24 2,759.92 2,766.46 2,731.53 2,756.56 0.0M
2024-07-23 2,756.92 2,776.24 2,741.61 2,759.92 0.0M
2024-07-22 2,725.91 2,770.86 2,725.91 2,757.10 0.0M
2024-07-19 2,766.66 2,766.66 2,720.62 2,725.06 0.0M
2024-07-18 2,767.59 2,790.41 2,758.84 2,766.71 0.0M
2024-07-17 2,729.71 2,781.62 2,724.02 2,767.50 0.0M
2024-07-16 2,742.55 2,742.55 2,716.01 2,729.99 0.0M
2024-07-15 2,782.06 2,783.21 2,742.71 2,742.71 0.0M
2024-07-12 2,739.05 2,787.73 2,739.05 2,782.84 0.0M
2024-07-11 2,714.51 2,746.31 2,712.27 2,739.16 0.0M
2024-07-10 2,702.48 2,721.45 2,693.01 2,714.51 0.0M
2024-07-09 2,755.92 2,755.92 2,697.67 2,702.53 0.0M
2024-07-08 2,760.48 2,786.74 2,744.78 2,755.91 0.0M
2024-07-05 2,786.11 2,786.11 2,749.98 2,760.94 0.0M
2024-07-04 2,770.20 2,788.00 2,770.20 2,786.18 0.0M
2024-07-03 2,738.77 2,771.03 2,738.77 2,769.86 0.0M
2024-07-02 2,731.43 2,740.64 2,708.45 2,738.24 0.0M
2024-07-01 2,713.90 2,784.82 2,713.90 2,733.59 0.0M
2024-06-28 2,745.76 2,751.27 2,703.67 2,712.97 0.0M
2024-06-27 2,759.85 2,781.52 2,740.00 2,745.62 0.0M
2024-06-26 2,800.50 2,817.30 2,755.44 2,760.56 0.0M
2024-06-25 2,790.29 2,826.72 2,780.53 2,800.08 0.0M
2024-06-24 2,758.79 2,800.70 2,754.82 2,790.29 0.0M
2024-06-21 2,791.39 2,791.88 2,748.86 2,758.84 0.0M
2024-06-20 2,745.48 2,795.22 2,745.48 2,792.05 0.0M
2024-06-19 2,757.15 2,765.33 2,745.25 2,745.51 0.0M
2024-06-18 2,723.44 2,762.46 2,720.07 2,757.15 0.0M
2024-06-17 2,712.90 2,738.66 2,709.18 2,723.44 0.0M
2024-06-14 2,788.28 2,788.28 2,703.13 2,711.78 0.0M
2024-06-13 2,876.58 2,876.58 2,786.71 2,787.29 0.0M
2024-06-12 2,836.89 2,886.14 2,836.89 2,876.81 0.0M
2024-06-11 2,877.29 2,887.69 2,819.89 2,836.57 0.0M
2024-06-10 2,893.83 2,893.83 2,836.64 2,871.90 0.0M
2024-06-07 2,879.33 2,901.86 2,862.57 2,896.02 0.0M
2024-06-06 2,866.05 2,893.95 2,866.05 2,879.30 0.0M
2024-06-05 2,861.56 2,871.76 2,854.49 2,865.85 0.0M
2024-06-04 2,867.52 2,873.66 2,851.09 2,851.97 0.0M
2024-06-03 2,843.70 2,885.31 2,843.70 2,867.88 0.0M
2024-05-31 2,845.82 2,853.34 2,834.68 2,843.70 0.0M
2024-05-30 2,810.49 2,845.38 2,808.01 2,842.96 0.0M
2024-05-29 2,853.06 2,853.09 2,800.82 2,810.51 0.0M
2024-05-28 2,878.27 2,892.20 2,844.44 2,853.20 0.0M
2024-05-27 2,858.20 2,877.69 2,853.48 2,877.69 0.0M
2024-05-24 2,850.49 2,865.34 2,836.15 2,858.20 0.0M
2024-05-23 2,865.56 2,872.36 2,846.15 2,850.66 0.0M
2024-05-22 2,894.67 2,894.67 2,850.61 2,865.93 0.0M
2024-05-21 2,911.19 2,911.19 2,878.80 2,894.95 0.0M
2024-05-20 2,911.00 2,930.68 2,894.19 2,911.34 0.0M
2024-05-17 2,907.72 2,911.07 2,892.81 2,911.04 0.0M
2024-05-16 2,922.06 2,923.75 2,898.53 2,907.55 0.0M
2024-05-15 2,925.90 2,945.64 2,920.69 2,922.03 0.0M
2024-05-14 2,910.75 2,933.74 2,900.91 2,926.11 0.0M
2024-05-13 2,912.32 2,923.89 2,904.50 2,910.47 0.0M
2024-05-10 2,914.44 2,935.39 2,910.79 2,912.32 0.0M
2024-05-09 2,905.53 2,923.42 2,894.21 2,914.44 0.0M
2024-05-08 2,891.97 2,915.61 2,889.51 2,905.36 0.0M
2024-05-07 2,853.41 2,892.13 2,853.41 2,891.97 0.0M
2024-05-06 2,837.78 2,874.80 2,837.78 2,853.41 0.0M
2024-05-03 2,837.10 2,865.65 2,835.82 2,837.45 0.0M
2024-05-02 2,843.11 2,857.30 2,828.54 2,837.10 0.0M
2024-04-30 2,862.28 2,870.09 2,839.73 2,843.47 0.0M
2024-04-29 2,856.23 2,888.55 2,856.23 2,862.13 0.0M
2024-04-26 2,825.35 2,860.58 2,825.35 2,856.18 0.0M
2024-04-25 2,854.92 2,854.99 2,782.88 2,824.32 0.0M
2024-04-24 2,900.00 2,912.60 2,851.46 2,855.26 0.0M
2024-04-23 2,887.82 2,906.41 2,878.04 2,899.99 0.0M
2024-04-22 2,874.06 2,893.81 2,874.06 2,887.80 0.0M
2024-04-19 2,869.04 2,875.98 2,842.40 2,874.06 0.0M
2024-04-18 2,857.14 2,878.23 2,857.14 2,869.08 0.0M
2024-04-17 2,847.55 2,878.20 2,847.55 2,856.70 0.0M
2024-04-16 2,916.55 2,916.55 2,841.04 2,847.55 0.0M
2024-04-15 2,906.64 2,935.91 2,896.88 2,916.54 0.0M
2024-04-12 2,914.99 2,955.52 2,898.63 2,909.09 0.0M
2024-04-11 2,905.96 2,933.11 2,891.71 2,914.98 0.0M
2024-04-10 2,907.36 2,929.81 2,887.12 2,906.09 0.0M
2024-04-09 2,920.35 2,929.07 2,906.41 2,906.41 0.0M
2024-04-08 2,902.02 2,929.62 2,900.86 2,920.53 0.0M
2024-04-05 2,939.84 2,939.84 2,888.34 2,902.50 0.0M
2024-04-04 2,957.76 2,969.79 2,940.03 2,940.68 0.0M
2024-04-03 2,936.67 2,958.33 2,920.93 2,957.47 0.0M
2024-04-02 2,948.42 2,977.50 2,933.56 2,936.52 0.0M
2024-03-28 2,953.00 2,962.38 2,942.38 2,948.01 0.0M
2024-03-27 2,931.74 2,956.71 2,920.86 2,949.94 0.0M
2024-03-26 2,917.04 2,934.44 2,909.92 2,931.47 0.0M
2024-03-25 2,906.70 2,924.41 2,902.37 2,916.87 0.0M
2024-03-22 2,935.25 2,935.25 2,886.19 2,906.70 0.0M
2024-03-21 2,935.45 2,955.99 2,917.80 2,935.29 0.0M
2024-03-20 2,922.73 2,932.16 2,915.78 2,931.63 0.0M
2024-03-19 2,906.52 2,924.37 2,893.75 2,922.73 0.0M
2024-03-18 2,916.33 2,923.74 2,896.88 2,907.01 0.0M
2024-03-15 2,916.32 2,945.56 2,916.32 2,916.33 0.0M
2024-03-14 2,922.85 2,934.61 2,913.28 2,916.26 0.0M
2024-03-13 2,917.31 2,926.82 2,910.73 2,923.01 0.0M
2024-03-12 2,880.35 2,925.08 2,880.35 2,917.30 0.0M
2024-03-11 2,897.30 2,897.30 2,868.82 2,888.68 0.0M
2024-03-08 2,892.88 2,907.23 2,890.11 2,897.30 0.0M
2024-03-07 2,847.26 2,901.41 2,835.36 2,891.48 0.0M
2024-03-06 2,837.43 2,855.75 2,836.87 2,847.42 0.0M
2024-03-05 2,848.98 2,856.89 2,831.88 2,837.32 0.0M
2024-03-04 2,832.70 2,855.59 2,830.97 2,849.08 0.0M
2024-03-01 2,847.04 2,852.03 2,827.95 2,832.40 0.0M
2024-02-29 2,862.17 2,866.20 2,843.28 2,846.80 0.0M
2024-02-28 2,874.57 2,875.45 2,850.19 2,862.20 0.0M
2024-02-27 2,872.98 2,887.41 2,869.55 2,879.06 0.0M
2024-02-26 2,880.83 2,880.83 2,865.21 2,872.97 0.0M
2024-02-23 2,841.52 2,886.39 2,840.08 2,880.85 0.0M
2024-02-22 2,839.77 2,853.82 2,820.47 2,834.81 0.0M
2024-02-21 2,840.74 2,840.83 2,798.67 2,837.37 0.0M
2024-02-20 2,705.78 2,842.36 2,704.50 2,840.25 0.0M
2024-02-19 2,722.10 2,726.92 2,693.14 2,705.92 0.0M
2024-02-16 2,690.52 2,723.87 2,690.52 2,722.15 0.0M
2024-02-15 2,689.95 2,700.85 2,676.67 2,690.52 0.0M
2024-02-14 2,679.51 2,694.01 2,669.85 2,689.96 0.0M
2024-02-13 2,702.62 2,707.63 2,665.07 2,679.96 0.0M
2024-02-12 2,699.10 2,711.99 2,692.84 2,702.76 0.0M
2024-02-09 2,692.61 2,699.84 2,681.73 2,688.72 0.0M
2024-02-08 2,696.56 2,723.55 2,692.61 2,692.61 0.0M
2024-02-07 2,723.32 2,724.71 2,696.09 2,696.09 0.0M
2024-02-06 2,670.85 2,723.96 2,670.85 2,723.07 0.0M
2024-02-05 2,717.70 2,727.78 2,653.65 2,670.82 0.0M
2024-02-02 2,735.91 2,752.62 2,713.67 2,717.70 0.0M
2024-02-01 2,741.58 2,750.04 2,728.62 2,735.80 0.0M
2024-01-31 2,731.63 2,756.46 2,731.63 2,744.43 0.0M
2024-01-30 2,731.67 2,735.77 2,719.62 2,731.68 0.0M
2024-01-29 2,728.75 2,736.05 2,718.85 2,727.19 0.0M
2024-01-26 2,719.51 2,739.88 2,714.10 2,728.66 0.0M
2024-01-25 2,723.45 2,732.87 2,696.28 2,719.51 0.0M
2024-01-24 2,674.77 2,727.72 2,674.77 2,722.92 0.0M
2024-01-23 2,698.30 2,709.44 2,673.72 2,674.77 0.0M
2024-01-22 2,691.59 2,716.15 2,674.62 2,698.14 0.0M
2024-01-19 2,717.48 2,742.84 2,685.74 2,689.60 0.0M
2024-01-18 2,693.50 2,729.67 2,690.19 2,717.47 0.0M
2024-01-17 2,727.19 2,727.19 2,678.62 2,694.08 0.0M
2024-01-16 2,738.76 2,738.76 2,713.13 2,727.19 0.0M
2024-01-15 2,748.33 2,755.00 2,734.72 2,739.54 0.0M
2024-01-12 2,715.37 2,757.69 2,715.37 2,748.42 0.0M
2024-01-11 2,717.90 2,749.88 2,715.23 2,715.37 0.0M
2024-01-10 2,721.07 2,726.90 2,706.13 2,717.40 0.0M
2024-01-09 2,739.48 2,739.48 2,712.21 2,716.80 0.0M
2024-01-08 2,740.24 2,743.87 2,716.21 2,739.18 0.0M
2024-01-05 2,749.53 2,749.53 2,709.97 2,740.46 0.0M
2024-01-04 2,744.17 2,755.67 2,738.80 2,749.70 0.0M
2024-01-03 2,790.50 2,790.50 2,727.77 2,744.25 0.0M
2024-01-02 2,809.16 2,835.27 2,760.59 2,790.50 0.0M