CAC Health Care (FRHC)

🏛️ 法国 →
2,126.24
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
2022-12-30 1,984.04 1,984.04 1,953.07 1,954.75 0.0M
2022-12-29 1,950.37 1,985.16 1,943.97 1,984.06 0.0M
2022-12-28 1,958.46 1,965.19 1,949.64 1,950.37 0.0M
2022-12-27 1,960.99 1,972.44 1,954.83 1,958.49 0.0M
2022-12-23 1,966.07 1,969.37 1,950.75 1,960.99 0.0M
2022-12-22 1,969.13 1,979.70 1,955.50 1,966.07 0.0M
2022-12-21 1,930.83 1,976.60 1,930.83 1,969.13 0.0M
2022-12-20 1,936.93 1,936.93 1,914.96 1,930.83 0.0M
2022-12-19 1,926.51 1,951.88 1,926.51 1,936.93 0.0M
2022-12-16 1,967.90 1,967.90 1,921.25 1,926.51 0.0M
2022-12-15 2,025.29 2,025.29 1,966.01 1,967.90 0.0M
2022-12-14 2,011.35 2,027.04 2,004.86 2,025.29 0.0M
2022-12-13 1,993.22 2,029.27 1,979.44 2,012.35 0.0M
2022-12-12 1,987.20 2,006.24 1,987.20 1,993.22 0.0M
2022-12-09 1,986.66 1,994.45 1,977.30 1,987.21 0.0M
2022-12-08 2,003.97 2,016.44 1,974.06 1,986.66 0.0M
2022-12-07 1,964.26 2,027.57 1,959.40 2,003.98 0.0M
2022-12-06 1,978.23 1,985.47 1,959.53 1,964.27 0.0M
2022-12-05 1,993.14 1,994.20 1,972.14 1,978.23 0.0M
2022-12-02 1,999.34 2,004.40 1,979.55 1,993.14 0.0M
2022-12-01 1,969.08 1,999.32 1,969.08 1,999.32 0.0M
2022-11-30 1,977.01 1,983.05 1,958.08 1,969.06 0.0M
2022-11-29 1,990.23 1,996.49 1,977.01 1,977.02 0.0M
2022-11-28 1,992.60 2,000.62 1,978.14 1,990.24 0.0M
2022-11-25 1,985.75 1,997.47 1,979.13 1,992.59 0.0M
2022-11-24 1,968.91 1,988.01 1,964.70 1,985.73 0.0M
2022-11-23 1,968.00 1,973.27 1,960.14 1,968.91 0.0M
2022-11-22 1,973.96 1,980.52 1,963.37 1,967.99 0.0M
2022-11-21 1,955.20 1,974.35 1,952.51 1,973.95 0.0M
2022-11-18 1,927.94 1,960.83 1,925.85 1,958.01 0.0M
2022-11-17 1,943.37 1,951.82 1,908.16 1,927.94 0.0M
2022-11-16 1,960.61 1,964.39 1,938.47 1,943.30 0.0M
2022-11-15 1,959.90 1,977.41 1,950.35 1,960.61 0.0M
2022-11-14 1,944.35 1,978.43 1,944.35 1,959.81 0.0M
2022-11-11 1,984.92 1,989.29 1,937.91 1,944.35 0.0M
2022-11-10 1,936.75 1,999.05 1,925.42 1,984.92 0.0M
2022-11-09 1,930.30 1,941.03 1,919.51 1,936.75 0.0M
2022-11-08 1,916.01 1,931.19 1,907.69 1,930.30 0.0M
2022-11-07 1,910.20 1,919.86 1,897.18 1,917.16 0.0M
2022-11-04 1,889.92 1,921.30 1,889.92 1,910.19 0.0M
2022-11-03 1,902.75 1,902.75 1,873.29 1,889.92 0.0M
2022-11-02 1,905.93 1,927.88 1,895.87 1,902.75 0.0M
2022-11-01 1,911.80 1,931.10 1,897.92 1,905.89 0.0M
2022-10-31 1,903.22 1,921.37 1,895.88 1,911.80 0.0M
2022-10-28 1,885.93 1,905.05 1,878.09 1,903.21 0.0M
2022-10-27 1,904.05 1,904.05 1,875.98 1,885.93 0.0M
2022-10-26 1,885.28 1,904.04 1,876.50 1,904.04 0.0M
2022-10-25 1,852.53 1,881.44 1,852.53 1,881.44 0.0M
2022-10-24 1,818.30 1,861.95 1,818.30 1,852.52 0.0M
2022-10-21 1,833.68 1,833.68 1,796.49 1,818.28 0.0M
2022-10-20 1,814.42 1,833.90 1,814.07 1,833.54 0.0M
2022-10-19 1,871.69 1,876.00 1,814.41 1,814.41 0.0M
2022-10-18 1,867.30 1,887.48 1,863.57 1,871.68 0.0M
2022-10-17 1,845.53 1,879.47 1,832.72 1,867.30 0.0M
2022-10-14 1,814.23 1,873.18 1,814.23 1,845.54 0.0M
2022-10-13 1,801.61 1,817.77 1,765.87 1,814.21 0.0M
2022-10-12 1,820.35 1,827.30 1,797.90 1,806.41 0.0M
2022-10-11 1,799.12 1,820.35 1,792.13 1,820.35 0.0M
2022-10-10 1,806.41 1,811.06 1,783.81 1,799.13 0.0M
2022-10-07 1,822.46 1,833.22 1,806.26 1,806.46 0.0M
2022-10-06 1,839.61 1,845.24 1,813.97 1,822.50 0.0M
2022-10-05 1,832.32 1,848.21 1,828.04 1,835.64 0.0M
2022-10-04 1,771.52 1,833.95 1,771.52 1,832.32 0.0M
2022-10-03 1,737.12 1,771.53 1,711.87 1,771.53 0.0M
2022-09-30 1,726.16 1,746.54 1,726.07 1,741.09 0.0M
2022-09-29 1,746.73 1,746.73 1,716.07 1,725.61 0.0M
2022-09-28 1,726.91 1,748.53 1,719.36 1,746.74 0.0M
2022-09-27 1,731.66 1,751.47 1,725.08 1,726.91 0.0M
2022-09-26 1,739.56 1,755.77 1,727.51 1,731.59 0.0M
2022-09-23 1,740.21 1,754.27 1,713.39 1,739.56 0.0M
2022-09-22 1,786.47 1,786.47 1,740.21 1,740.21 0.0M
2022-09-21 1,782.96 1,789.29 1,769.96 1,786.48 0.0M
2022-09-20 1,807.63 1,818.44 1,775.04 1,782.96 0.0M
2022-09-19 1,827.68 1,827.68 1,800.37 1,807.63 0.0M
2022-09-16 1,869.49 1,869.49 1,816.12 1,827.71 0.0M
2022-09-15 1,879.26 1,893.39 1,863.60 1,869.49 0.0M
2022-09-14 1,890.61 1,896.67 1,869.58 1,879.28 0.0M
2022-09-13 1,929.79 1,949.30 1,889.97 1,890.84 0.0M
2022-09-12 1,902.74 1,931.58 1,898.32 1,928.67 0.0M
2022-09-09 1,883.31 1,911.13 1,883.31 1,903.63 0.0M
2022-09-08 1,870.36 1,887.12 1,851.13 1,883.31 0.0M
2022-09-07 1,868.77 1,875.88 1,854.18 1,870.36 0.0M
2022-09-06 1,864.27 1,878.79 1,853.15 1,868.97 0.0M
2022-09-05 1,878.48 1,878.48 1,843.14 1,864.27 0.0M
2022-09-02 1,857.99 1,882.36 1,848.96 1,878.60 0.0M
2022-09-01 1,885.71 1,885.71 1,844.16 1,857.91 0.0M
2022-08-31 1,904.56 1,921.04 1,881.04 1,885.71 0.0M
2022-08-30 1,893.73 1,914.04 1,891.78 1,902.07 0.0M
2022-08-29 1,916.64 1,916.64 1,891.34 1,893.73 0.0M
2022-08-26 1,931.59 1,964.33 1,914.26 1,916.64 0.0M
2022-08-25 1,934.40 1,954.94 1,923.75 1,931.59 0.0M
2022-08-24 1,915.77 1,936.07 1,902.65 1,934.40 0.0M
2022-08-23 1,945.37 1,945.37 1,912.62 1,915.77 0.0M
2022-08-22 1,960.77 1,962.28 1,938.35 1,945.37 0.0M
2022-08-19 1,970.45 1,978.11 1,958.44 1,960.77 0.0M
2022-08-18 1,971.81 1,980.49 1,960.00 1,971.95 0.0M
2022-08-17 2,016.29 2,018.03 1,969.18 1,971.82 0.0M
2022-08-16 2,016.71 2,025.94 2,000.29 2,016.27 0.0M
2022-08-15 1,997.53 2,025.42 1,997.53 2,011.55 0.0M
2022-08-12 2,000.46 2,019.06 1,986.22 1,997.53 0.0M
2022-08-11 2,012.78 2,025.65 1,914.33 2,000.44 0.0M
2022-08-10 2,074.47 2,074.48 2,012.78 2,012.78 0.0M
2022-08-09 2,098.71 2,098.71 2,070.05 2,074.44 0.0M
2022-08-08 2,095.35 2,101.99 2,086.08 2,098.71 0.0M
2022-08-05 2,097.97 2,103.08 2,084.30 2,095.35 0.0M
2022-08-04 2,092.61 2,117.91 2,091.18 2,097.97 0.0M
2022-08-03 2,081.34 2,107.08 2,062.29 2,092.61 0.0M
2022-08-02 2,068.00 2,091.32 2,060.10 2,081.34 0.0M
2022-08-01 2,080.97 2,094.10 2,065.63 2,068.00 0.0M
2022-07-29 2,096.29 2,122.04 2,075.07 2,080.96 0.0M
2022-07-28 2,072.97 2,098.44 2,069.37 2,096.29 0.0M
2022-07-27 2,080.83 2,085.02 2,065.81 2,072.97 0.0M
2022-07-26 2,073.58 2,085.30 2,066.71 2,080.33 0.0M
2022-07-25 2,087.19 2,091.21 2,065.75 2,073.59 0.0M
2022-07-22 2,083.95 2,096.30 2,068.20 2,087.20 0.0M
2022-07-21 2,065.18 2,094.48 2,050.74 2,083.98 0.0M
2022-07-20 2,081.63 2,092.94 2,061.51 2,065.15 0.0M
2022-07-19 2,049.89 2,083.84 2,029.28 2,081.63 0.0M
2022-07-18 2,071.83 2,088.79 2,045.37 2,049.89 0.0M
2022-07-15 2,025.39 2,072.76 2,020.59 2,071.91 0.0M
2022-07-14 2,040.12 2,040.12 2,013.00 2,025.40 0.0M
2022-07-13 2,049.45 2,049.45 2,010.11 2,040.13 0.0M
2022-07-12 2,054.41 2,054.41 2,029.07 2,049.44 0.0M
2022-07-11 2,035.35 2,056.60 2,019.79 2,054.48 0.0M
2022-07-08 2,023.83 2,040.16 2,001.85 2,035.35 0.0M
2022-07-07 2,007.85 2,037.89 2,007.85 2,023.82 0.0M
2022-07-06 1,972.92 2,014.18 1,972.92 2,006.83 0.0M
2022-07-05 1,980.72 1,999.50 1,959.75 1,973.00 0.0M
2022-07-04 1,980.07 2,002.60 1,979.83 1,980.72 0.0M
2022-07-01 1,960.45 1,980.77 1,939.27 1,980.04 0.0M
2022-06-30 2,001.17 2,001.17 1,946.66 1,960.45 0.0M
2022-06-29 1,998.79 2,004.42 1,965.55 2,001.14 0.0M
2022-06-28 2,001.59 2,012.24 1,994.84 1,998.79 0.0M
2022-06-27 2,020.55 2,038.59 2,001.09 2,001.54 0.0M
2022-06-24 1,938.04 2,022.25 1,938.04 2,020.54 0.0M
2022-06-23 1,919.34 1,946.01 1,892.54 1,938.04 0.0M
2022-06-22 1,901.83 1,922.24 1,878.92 1,919.31 0.0M
2022-06-21 1,912.48 1,933.13 1,904.84 1,905.49 0.0M
2022-06-20 1,900.23 1,913.61 1,899.44 1,912.48 0.0M
2022-06-17 1,877.03 1,909.77 1,877.03 1,900.23 0.0M
2022-06-16 1,906.34 1,906.34 1,868.72 1,877.05 0.0M
2022-06-15 1,899.32 1,918.89 1,892.96 1,906.24 0.0M
2022-06-14 1,936.08 1,954.24 1,895.03 1,899.31 0.0M
2022-06-13 1,984.16 1,984.16 1,929.48 1,936.08 0.0M
2022-06-10 2,023.04 2,023.04 1,979.25 1,984.16 0.0M
2022-06-09 2,051.58 2,051.58 2,010.77 2,023.13 0.0M
2022-06-08 2,066.35 2,071.42 2,040.08 2,051.58 0.0M
2022-06-07 2,072.88 2,072.88 2,053.32 2,066.36 0.0M
2022-06-06 2,069.76 2,088.70 2,069.76 2,072.88 0.0M
2022-06-03 2,066.11 2,088.75 2,064.35 2,069.76 0.0M
2022-06-02 2,044.31 2,076.76 2,044.31 2,065.91 0.0M
2022-06-01 2,063.09 2,078.53 2,041.21 2,044.31 0.0M
2022-05-31 2,091.96 2,091.96 2,059.48 2,063.09 0.0M
2022-05-30 2,103.71 2,103.71 2,068.87 2,091.99 0.0M
2022-05-27 2,081.78 2,105.41 2,078.39 2,103.70 0.0M
2022-05-26 2,075.47 2,088.25 2,067.29 2,081.78 0.0M
2022-05-25 2,070.35 2,082.13 2,062.35 2,075.47 0.0M
2022-05-24 2,083.01 2,084.08 2,062.73 2,070.32 0.0M
2022-05-23 2,060.85 2,086.10 2,060.81 2,083.00 0.0M
2022-05-20 2,030.65 2,072.30 2,030.65 2,060.85 0.0M
2022-05-19 2,033.76 2,034.00 1,993.86 2,030.66 0.0M
2022-05-18 2,050.03 2,056.43 2,024.65 2,033.76 0.0M
2022-05-17 2,040.73 2,054.96 2,034.91 2,050.02 0.0M
2022-05-16 2,039.49 2,040.73 2,023.90 2,040.73 0.0M
2022-05-13 1,979.09 2,039.59 1,979.09 2,039.49 0.0M
2022-05-12 2,004.96 2,004.96 1,947.89 1,979.11 0.0M
2022-05-11 1,992.26 2,005.00 1,967.19 2,005.00 0.0M
2022-05-10 2,003.22 2,013.58 1,985.23 1,992.26 0.0M
2022-05-09 2,032.18 2,032.18 1,999.83 2,003.14 0.0M
2022-05-06 2,074.43 2,074.43 2,019.01 2,032.18 0.0M
2022-05-05 2,071.80 2,116.36 2,071.80 2,074.33 0.0M
2022-05-04 2,105.08 2,105.08 2,070.54 2,071.80 0.0M
2022-05-03 2,098.48 2,109.55 2,087.16 2,105.24 0.0M
2022-05-02 2,111.35 2,111.35 2,061.50 2,098.39 0.0M
2022-04-29 2,123.08 2,143.18 2,113.13 2,119.66 0.0M
2022-04-28 2,112.04 2,141.51 2,104.83 2,123.07 0.0M
2022-04-26 2,126.69 2,137.45 2,102.51 2,102.51 0.0M
2022-04-25 2,146.93 2,146.93 2,103.90 2,126.69 0.0M
2022-04-22 2,203.17 2,203.17 2,146.04 2,146.92 0.0M
2022-04-21 2,193.74 2,225.95 2,183.33 2,203.17 0.0M
2022-04-20 2,182.09 2,199.51 2,171.68 2,193.74 0.0M
2022-04-19 2,194.93 2,194.93 2,154.32 2,182.09 0.0M
2022-04-14 2,191.20 2,206.04 2,184.74 2,194.93 0.0M
2022-04-13 2,186.72 2,195.82 2,181.80 2,190.58 0.0M
2022-04-12 2,233.28 2,233.28 2,170.55 2,186.72 0.0M
2022-04-11 2,233.33 2,241.87 2,214.85 2,233.31 0.0M
2022-04-08 2,196.62 2,237.67 2,193.59 2,233.37 0.0M
2022-04-07 2,177.83 2,208.56 2,177.83 2,196.60 0.0M
2022-04-06 2,190.46 2,190.46 2,158.90 2,177.79 0.0M
2022-04-05 2,168.59 2,190.69 2,158.50 2,190.46 0.0M
2022-04-04 2,132.51 2,172.47 2,132.51 2,168.59 0.0M
2022-04-01 2,110.14 2,133.65 2,110.14 2,132.50 0.0M
2022-03-31 2,146.74 2,153.07 2,110.14 2,110.14 0.0M
2022-03-30 2,138.03 2,146.75 2,126.75 2,146.75 0.0M
2022-03-29 2,108.20 2,147.53 2,099.93 2,138.03 0.0M
2022-03-28 2,088.94 2,129.47 2,088.94 2,108.17 0.0M
2022-03-25 2,098.99 2,127.52 2,084.24 2,088.94 0.0M
2022-03-24 2,117.44 2,131.13 2,098.47 2,098.99 0.0M
2022-03-23 2,129.41 2,148.62 2,113.89 2,117.44 0.0M
2022-03-22 2,113.77 2,129.85 2,105.05 2,129.85 0.0M
2022-03-21 2,117.54 2,127.74 2,109.93 2,113.77 0.0M
2022-03-18 2,114.24 2,128.18 2,087.27 2,117.50 0.0M
2022-03-17 2,090.66 2,115.57 2,088.20 2,114.24 0.0M
2022-03-16 2,040.09 2,109.76 2,040.09 2,090.56 0.0M
2022-03-15 2,035.99 2,052.64 2,007.85 2,039.87 0.0M
2022-03-14 2,012.74 2,048.05 1,963.54 2,036.27 0.0M
2022-03-11 1,987.25 2,073.00 1,986.61 2,011.94 0.0M
2022-03-10 2,028.60 2,034.08 1,972.82 1,987.25 0.0M
2022-03-09 1,919.85 2,028.59 1,919.85 2,028.59 0.0M
2022-03-08 1,912.16 1,976.31 1,902.64 1,919.84 0.0M
2022-03-07 1,914.97 1,944.95 1,840.46 1,912.15 0.0M
2022-03-04 1,974.89 1,974.89 1,913.56 1,915.31 0.0M
2022-03-03 2,009.53 2,013.00 1,968.55 1,974.89 0.0M
2022-03-02 2,019.17 2,025.85 1,978.21 2,009.54 0.0M
2022-03-01 2,059.52 2,068.79 2,003.19 2,019.18 0.0M
2022-02-28 2,067.16 2,067.16 2,030.14 2,059.52 0.0M
2022-02-25 2,016.49 2,070.69 2,016.49 2,067.16 0.0M
2022-02-24 2,065.16 2,065.16 1,975.06 2,011.21 0.0M
2022-02-23 2,052.52 2,081.20 2,050.36 2,065.23 0.0M
2022-02-22 2,050.60 2,057.90 2,007.64 2,052.51 0.0M
2022-02-21 2,069.30 2,086.41 2,040.98 2,051.95 0.0M
2022-02-18 2,095.02 2,100.54 2,063.78 2,069.31 0.0M
2022-02-17 2,099.13 2,107.38 2,077.10 2,094.77 0.0M
2022-02-16 2,112.84 2,118.58 2,092.24 2,099.23 0.0M
2022-02-15 2,064.18 2,113.55 2,064.18 2,112.82 0.0M
2022-02-14 2,108.13 2,108.13 2,040.45 2,064.11 0.0M
2022-02-11 2,129.33 2,129.33 2,096.15 2,108.15 0.0M
2022-02-10 2,155.54 2,163.75 2,121.89 2,129.33 0.0M
2022-02-09 2,122.01 2,169.10 2,122.01 2,153.03 0.0M
2022-02-08 2,141.89 2,166.65 2,114.36 2,122.01 0.0M
2022-02-07 2,106.46 2,151.28 2,102.95 2,141.89 0.0M
2022-02-04 2,117.65 2,142.24 2,077.71 2,106.49 0.0M
2022-02-03 2,152.21 2,166.90 2,117.07 2,117.64 0.0M
2022-02-02 2,128.23 2,162.88 2,128.23 2,152.21 0.0M
2022-02-01 2,112.03 2,132.41 2,112.03 2,128.10 0.0M
2022-01-31 2,117.15 2,131.26 2,097.01 2,112.03 0.0M
2022-01-28 2,115.08 2,120.48 2,084.13 2,117.15 0.0M
2022-01-27 2,094.67 2,117.20 2,053.10 2,115.07 0.0M
2022-01-26 2,080.84 2,105.55 2,079.38 2,094.65 0.0M
2022-01-25 2,071.28 2,084.55 2,057.47 2,071.40 0.0M
2022-01-24 2,138.43 2,138.43 2,070.15 2,071.27 0.0M
2022-01-21 2,181.48 2,181.48 2,131.65 2,138.43 0.0M
2022-01-20 2,156.67 2,183.60 2,145.51 2,181.49 0.0M
2022-01-19 2,141.69 2,167.36 2,131.04 2,156.68 0.0M
2022-01-18 2,167.88 2,167.88 2,137.20 2,141.69 0.0M
2022-01-17 2,133.01 2,175.03 2,133.01 2,167.90 0.0M
2022-01-14 2,143.68 2,148.67 2,114.67 2,133.00 0.0M
2022-01-13 2,181.98 2,181.98 2,138.13 2,143.87 0.0M
2022-01-12 2,180.53 2,194.63 2,175.71 2,181.92 0.0M
2022-01-11 2,152.43 2,202.17 2,152.43 2,181.03 0.0M
2022-01-10 2,191.64 2,197.92 2,151.41 2,151.41 0.0M
2022-01-07 2,206.45 2,211.12 2,184.35 2,191.63 0.0M
2022-01-06 2,250.66 2,250.66 2,199.70 2,206.44 0.0M
2022-01-05 2,251.81 2,261.37 2,238.14 2,250.66 0.0M
2022-01-04 2,303.66 2,313.38 2,244.49 2,251.82 0.0M
2022-01-03 2,297.08 2,319.41 2,296.53 2,299.60 0.0M