CAC Mid 60 Gross Total Return (CACMR)

CACMR
🏛️ 法国 →
29,562.74
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
2021-12-31 28,883.12 29,004.35 28,882.82 29,003.30 0.0M
2021-12-30 28,929.97 28,995.81 28,893.14 28,972.32 0.0M
2021-12-29 28,934.27 29,018.03 28,857.33 28,950.76 0.0M
2021-12-28 28,815.78 28,993.09 28,815.12 28,927.96 0.0M
2021-12-27 28,639.38 28,820.07 28,639.38 28,805.78 0.0M
2021-12-24 28,622.61 28,704.91 28,622.61 28,676.05 0.0M
2021-12-23 28,572.82 28,715.74 28,572.82 28,681.13 0.0M
2021-12-22 28,241.41 28,498.81 28,232.81 28,498.81 0.0M
2021-12-21 28,022.15 28,162.18 27,909.78 28,155.66 0.0M
2021-12-20 27,511.88 27,753.96 27,362.87 27,677.52 0.0M
2021-12-17 28,105.95 28,183.52 27,889.40 28,110.92 0.0M
2021-12-16 28,243.58 28,347.94 28,162.75 28,162.75 0.0M
2021-12-15 27,917.63 27,995.55 27,746.46 27,793.51 0.0M
2021-12-14 28,056.40 28,175.72 27,882.02 27,882.02 0.0M
2021-12-13 28,383.85 28,438.07 28,001.20 28,001.20 0.0M
2021-12-10 28,289.46 28,470.60 28,285.51 28,309.52 0.0M
2021-12-09 28,574.97 28,608.63 28,397.39 28,397.39 0.0M
2021-12-08 28,663.72 28,778.25 28,403.89 28,474.23 0.0M
2021-12-07 28,477.65 28,720.89 28,470.07 28,671.03 0.0M
2021-12-06 28,068.17 28,298.64 27,967.70 28,244.03 0.0M
2021-12-03 28,267.61 28,282.08 27,806.83 27,907.31 0.0M
2021-12-02 28,163.64 28,244.47 27,932.20 28,084.03 0.0M
2021-12-01 28,251.53 28,495.21 28,206.21 28,452.14 0.0M
2021-11-30 27,923.42 28,307.64 27,830.06 28,057.45 0.0M
2021-11-29 28,358.89 28,513.45 28,199.72 28,253.42 0.0M
2021-11-26 28,093.10 28,433.09 27,867.12 28,093.20 0.0M
2021-11-25 28,902.04 29,108.78 28,877.21 29,088.25 0.0M
2021-11-24 28,762.25 28,830.67 28,563.83 28,770.54 0.0M
2021-11-23 28,724.31 28,969.46 28,582.52 28,765.71 0.0M
2021-11-22 29,063.47 29,165.52 28,968.91 28,977.20 0.0M
2021-11-19 29,305.20 29,327.81 28,913.56 29,010.64 0.0M
2021-11-18 29,380.01 29,459.78 29,244.25 29,262.65 0.0M
2021-11-17 29,589.33 29,679.70 29,476.11 29,476.11 0.0M
2021-11-16 29,728.60 29,774.64 29,605.94 29,623.46 0.0M
2021-11-15 29,624.47 29,686.56 29,592.23 29,644.49 0.0M
2021-11-12 29,624.84 29,651.32 29,506.39 29,604.47 0.0M
2021-11-11 29,614.52 29,638.79 29,498.70 29,638.79 0.0M
2021-11-10 29,572.27 29,664.78 29,438.01 29,664.78 0.0M
2021-11-09 29,670.25 29,755.98 29,577.47 29,590.91 0.0M
2021-11-08 29,708.61 29,814.46 29,708.61 29,736.86 0.0M
2021-11-05 29,625.67 29,786.78 29,545.11 29,720.12 0.0M
2021-11-04 29,585.90 29,717.61 29,565.09 29,675.65 0.0M
2021-11-03 29,431.80 29,484.49 29,380.70 29,484.49 0.0M
2021-11-02 29,605.72 29,635.14 29,479.05 29,564.51 0.0M
2021-11-01 29,560.46 29,732.67 29,553.98 29,675.69 0.0M
2021-10-29 29,367.52 29,459.18 29,279.76 29,426.94 0.0M
2021-10-28 29,215.86 29,440.38 29,192.12 29,440.38 0.0M
2021-10-27 29,120.06 29,280.20 29,120.06 29,221.32 0.0M
2021-10-26 28,754.07 29,039.35 28,725.18 28,998.99 0.0M
2021-10-25 28,771.86 28,788.84 28,647.99 28,736.61 0.0M
2021-10-22 28,651.75 28,789.72 28,597.14 28,690.41 0.0M
2021-10-21 28,516.63 28,641.95 28,444.91 28,544.55 0.0M
2021-10-20 28,434.69 28,648.32 28,434.69 28,615.02 0.0M
2021-10-19 28,424.32 28,558.19 28,415.11 28,507.06 0.0M
2021-10-18 28,384.26 28,515.57 28,339.88 28,375.97 0.0M
2021-10-15 28,507.59 28,529.55 28,419.74 28,474.12 0.0M
2021-10-14 28,381.53 28,438.52 28,302.30 28,369.30 0.0M
2021-10-13 27,983.36 28,176.91 27,887.73 28,147.76 0.0M
2021-10-12 27,696.39 27,987.88 27,644.32 27,987.88 0.0M
2021-10-11 27,886.16 27,992.38 27,797.24 27,992.38 0.0M
2021-10-08 27,935.33 28,035.73 27,884.85 27,894.64 0.0M
2021-10-07 27,842.07 27,940.80 27,689.17 27,880.98 0.0M
2021-10-06 27,868.44 27,868.44 27,464.11 27,598.67 0.0M
2021-10-05 27,914.17 28,062.99 27,839.70 28,062.99 0.0M
2021-10-04 27,993.08 28,142.16 27,882.01 27,945.61 0.0M
2021-10-01 27,678.35 28,098.16 27,554.11 28,059.69 0.0M
2021-09-30 28,367.68 28,434.69 27,999.75 28,085.25 0.0M
2021-09-29 28,137.72 28,253.75 28,042.63 28,052.28 0.0M
2021-09-28 28,516.87 28,516.87 28,035.00 28,089.66 0.0M
2021-09-27 28,558.34 28,644.88 28,492.93 28,560.99 0.0M
2021-09-24 28,517.88 28,533.62 28,348.81 28,399.21 0.0M
2021-09-23 28,538.74 28,652.83 28,460.92 28,550.00 0.0M
2021-09-22 28,184.43 28,347.99 28,184.43 28,290.51 0.0M
2021-09-21 27,832.91 28,115.35 27,832.91 27,974.35 0.0M
2021-09-20 27,849.49 27,849.49 27,325.23 27,718.89 0.0M
2021-09-17 28,403.24 28,578.48 28,194.53 28,230.94 0.0M
2021-09-16 28,311.20 28,463.05 28,210.46 28,247.65 0.0M
2021-09-15 28,356.33 28,394.98 28,175.97 28,193.46 0.0M
2021-09-14 28,402.79 28,495.53 28,304.69 28,355.72 0.0M
2021-09-13 28,513.20 28,574.52 28,358.81 28,401.87 0.0M
2021-09-10 28,697.72 28,697.72 28,383.90 28,395.58 0.0M
2021-09-09 28,449.23 28,696.82 28,333.90 28,630.73 0.0M
2021-09-08 28,770.49 28,878.17 28,578.16 28,628.09 0.0M
2021-09-07 28,818.04 28,926.54 28,786.45 28,869.73 0.0M
2021-09-06 28,815.48 28,890.58 28,766.56 28,836.21 0.0M
2021-09-03 29,042.32 29,074.45 28,713.21 28,763.75 0.0M
2021-09-02 28,970.36 29,071.22 28,965.48 29,034.01 0.0M
2021-09-01 28,975.99 29,127.57 28,957.14 28,976.81 0.0M
2021-08-31 28,827.20 28,953.91 28,744.64 28,805.67 0.0M
2021-08-30 28,780.54 28,900.46 28,780.54 28,857.38 0.0M
2021-08-27 28,491.15 28,713.78 28,452.36 28,713.13 0.0M
2021-08-26 28,401.18 28,573.48 28,302.43 28,497.19 0.0M
2021-08-25 28,448.86 28,618.44 28,439.60 28,535.23 0.0M
2021-08-24 28,419.89 28,481.27 28,328.80 28,398.09 0.0M
2021-08-23 28,276.47 28,334.90 28,194.60 28,290.42 0.0M
2021-08-20 27,989.16 28,078.51 27,833.45 28,073.03 0.0M
2021-08-19 28,230.21 28,230.21 27,922.74 28,041.31 0.0M
2021-08-18 28,438.74 28,612.58 28,431.54 28,574.45 0.0M
2021-08-17 28,479.42 28,480.95 28,338.87 28,430.22 0.0M
2021-08-16 28,644.06 28,687.99 28,498.33 28,577.35 0.0M
2021-08-13 28,792.08 28,832.52 28,738.23 28,782.02 0.0M
2021-08-12 28,846.41 28,904.76 28,819.83 28,847.01 0.0M
2021-08-11 28,743.50 28,811.61 28,657.94 28,811.61 0.0M
2021-08-10 28,658.41 28,727.26 28,621.08 28,699.34 0.0M
2021-08-09 28,674.83 28,717.66 28,628.14 28,660.17 0.0M
2021-08-06 28,683.78 28,733.12 28,533.61 28,702.66 0.0M
2021-08-05 28,552.43 28,710.97 28,525.66 28,693.05 0.0M
2021-08-04 28,525.30 28,638.23 28,505.70 28,578.16 0.0M
2021-08-03 28,594.01 28,646.75 28,371.79 28,411.03 0.0M
2021-08-02 28,608.43 28,703.24 28,562.08 28,575.33 0.0M
2021-07-30 28,548.05 28,599.53 28,342.77 28,465.34 0.0M
2021-07-29 28,546.47 28,596.27 28,434.04 28,434.04 0.0M
2021-07-28 28,153.28 28,365.18 28,065.74 28,330.45 0.0M
2021-07-27 28,195.90 28,207.19 27,945.31 28,097.26 0.0M
2021-07-26 27,983.18 28,282.75 27,928.71 28,213.58 0.0M
2021-07-23 28,038.38 28,191.17 27,984.93 28,051.47 0.0M
2021-07-22 27,982.77 28,187.47 27,894.78 27,897.92 0.0M
2021-07-21 27,413.76 27,870.03 27,413.76 27,821.50 0.0M
2021-07-20 27,146.55 27,389.13 27,065.24 27,290.23 0.0M
2021-07-19 27,567.02 27,567.02 26,851.03 27,073.95 0.0M
2021-07-16 27,841.46 27,948.85 27,670.33 27,796.47 0.0M
2021-07-15 28,039.68 28,039.68 27,702.83 27,781.82 0.0M
2021-07-14 28,103.74 28,227.97 28,028.85 28,110.66 0.0M
2021-07-13 28,173.04 28,241.28 28,112.69 28,188.75 0.0M
2021-07-12 28,184.29 28,225.66 27,956.37 28,209.29 0.0M
2021-07-09 27,975.63 28,225.16 27,910.57 28,159.81 0.0M
2021-07-08 28,243.67 28,243.67 27,651.74 27,847.68 0.0M
2021-07-07 28,468.30 28,585.29 28,274.98 28,366.02 0.0M
2021-07-06 28,615.78 28,616.17 28,338.47 28,393.30 0.0M
2021-07-05 28,432.20 28,596.20 28,376.36 28,563.61 0.0M
2021-07-02 28,438.13 28,517.99 28,389.70 28,431.72 0.0M
2021-07-01 28,106.02 28,350.95 28,062.57 28,319.99 0.0M
2021-06-30 28,070.55 28,133.27 27,729.42 27,949.54 0.0M
2021-06-29 27,991.18 28,157.61 27,967.97 28,081.17 0.0M
2021-06-28 28,279.63 28,301.44 28,007.11 28,007.11 0.0M
2021-06-25 28,303.68 28,344.43 28,223.02 28,327.12 0.0M
2021-06-24 28,071.14 28,260.53 27,990.86 28,221.58 0.0M
2021-06-23 28,165.90 28,173.40 27,951.98 27,980.59 0.0M
2021-06-22 28,084.29 28,144.32 28,004.29 28,108.75 0.0M
2021-06-21 27,773.77 28,035.54 27,571.88 28,035.54 0.0M
2021-06-18 28,249.81 28,379.43 27,879.50 27,941.00 0.0M
2021-06-17 28,388.89 28,419.79 28,246.74 28,274.28 0.0M
2021-06-16 28,538.73 28,551.07 28,388.19 28,474.23 0.0M
2021-06-15 28,669.02 28,669.02 28,503.13 28,506.47 0.0M
2021-06-14 28,536.60 28,719.30 28,536.60 28,620.74 0.0M
2021-06-11 28,328.97 28,524.40 28,313.80 28,478.41 0.0M
2021-06-10 28,406.65 28,417.25 28,213.68 28,292.30 0.0M
2021-06-09 28,259.61 28,376.62 28,215.36 28,352.70 0.0M
2021-06-08 28,200.74 28,318.63 28,177.14 28,256.06 0.0M
2021-06-07 28,093.87 28,229.49 27,985.81 28,188.15 0.0M
2021-06-04 27,939.05 28,086.63 27,913.28 28,070.74 0.0M
2021-06-03 27,963.65 27,973.89 27,740.28 27,908.35 0.0M
2021-06-02 27,873.42 27,940.26 27,782.92 27,910.68 0.0M
2021-06-01 27,763.14 27,931.17 27,763.14 27,846.32 0.0M
2021-05-31 27,678.60 27,824.86 27,645.66 27,649.42 0.0M
2021-05-28 27,536.71 27,716.99 27,536.71 27,652.83 0.0M
2021-05-27 27,234.65 27,517.51 27,234.65 27,446.98 0.0M
2021-05-26 27,220.61 27,260.15 27,131.04 27,246.30 0.0M
2021-05-25 27,344.53 27,427.02 27,206.52 27,206.52 0.0M
2021-05-24 27,363.36 27,419.75 27,205.88 27,300.28 0.0M
2021-05-21 27,290.70 27,352.80 27,225.31 27,294.25 0.0M
2021-05-20 27,299.49 27,330.40 27,091.67 27,256.23 0.0M
2021-05-19 27,151.96 27,293.47 26,921.17 27,168.19 0.0M
2021-05-18 27,696.03 27,728.37 27,473.50 27,495.47 0.0M
2021-05-17 27,695.10 27,730.03 27,504.92 27,540.21 0.0M
2021-05-14 27,379.49 27,558.13 27,199.10 27,554.95 0.0M
2021-05-13 27,066.91 27,277.86 26,789.31 27,220.28 0.0M
2021-05-12 27,459.93 27,494.86 27,249.65 27,394.82 0.0M
2021-05-11 27,514.74 27,514.74 27,205.87 27,435.54 0.0M
2021-05-10 27,794.69 27,869.03 27,729.72 27,816.12 0.0M
2021-05-07 27,518.14 27,649.42 27,463.07 27,649.42 0.0M
2021-05-06 27,419.74 27,534.50 27,288.49 27,391.52 0.0M
2021-05-05 27,242.46 27,366.06 27,163.74 27,350.06 0.0M
2021-05-04 27,424.42 27,559.54 27,059.04 27,081.55 0.0M
2021-05-03 27,217.84 27,343.05 27,116.61 27,325.79 0.0M
2021-04-30 27,327.73 27,364.88 27,160.06 27,160.06 0.0M
2021-04-29 27,395.90 27,449.51 27,176.12 27,275.80 0.0M
2021-04-28 27,271.19 27,348.47 27,208.72 27,284.29 0.0M
2021-04-27 27,170.53 27,213.63 27,090.69 27,160.67 0.0M
2021-04-26 26,934.89 27,227.93 26,915.93 27,175.84 0.0M
2021-04-23 26,907.20 27,008.02 26,801.87 26,905.21 0.0M
2021-04-22 26,816.03 26,930.75 26,793.18 26,890.68 0.0M
2021-04-21 26,760.10 26,830.82 26,498.91 26,696.55 0.0M
2021-04-20 27,104.00 27,107.87 26,660.52 26,727.64 0.0M
2021-04-19 27,179.91 27,278.41 27,165.64 27,182.25 0.0M
2021-04-16 27,009.59 27,205.47 26,997.58 27,120.59 0.0M
2021-04-15 26,971.22 27,056.20 26,940.95 26,940.95 0.0M
2021-04-14 27,020.30 27,023.82 26,884.24 26,931.36 0.0M
2021-04-13 26,853.34 27,009.10 26,826.70 26,980.17 0.0M
2021-04-12 27,045.49 27,065.46 26,804.71 26,804.71 0.0M
2021-04-09 27,207.03 27,207.09 26,998.99 27,010.54 0.0M
2021-04-08 27,178.63 27,244.01 27,103.84 27,177.70 0.0M
2021-04-07 27,047.28 27,223.61 27,042.86 27,068.70 0.0M
2021-04-06 27,085.49 27,199.85 27,049.14 27,051.24 0.0M
2021-04-01 26,489.76 26,909.49 26,489.76 26,818.48 0.0M
2021-03-31 26,389.32 26,578.63 26,386.30 26,413.16 0.0M
2021-03-30 26,318.42 26,454.84 26,309.05 26,400.10 0.0M
2021-03-29 26,293.36 26,366.00 26,180.66 26,205.35 0.0M
2021-03-26 26,148.35 26,340.33 26,148.35 26,248.20 0.0M
2021-03-25 26,008.64 26,064.26 25,724.11 26,024.57 0.0M
2021-03-24 25,938.87 26,132.89 25,824.94 26,123.09 0.0M
2021-03-23 26,080.45 26,113.43 25,867.74 26,100.30 0.0M
2021-03-22 26,060.89 26,148.63 25,915.14 26,148.63 0.0M
2021-03-19 26,050.08 26,230.62 25,976.00 26,168.37 0.0M
2021-03-18 26,393.34 26,465.60 26,244.88 26,253.80 0.0M
2021-03-17 26,272.56 26,346.95 26,151.09 26,293.96 0.0M
2021-03-16 26,225.13 26,350.93 26,221.50 26,274.33 0.0M
2021-03-15 26,173.46 26,305.06 26,081.02 26,098.22 0.0M
2021-03-12 26,081.75 26,130.30 26,004.75 26,123.60 0.0M
2021-03-11 26,057.93 26,101.98 25,995.58 26,076.46 0.0M
2021-03-10 25,903.48 26,062.74 25,857.44 25,930.81 0.0M
2021-03-09 25,702.37 26,014.68 25,656.39 25,906.17 0.0M
2021-03-08 25,603.52 25,806.74 25,585.88 25,698.95 0.0M
2021-03-05 25,507.19 25,613.55 25,347.78 25,429.95 0.0M
2021-03-04 25,614.98 25,705.62 25,483.34 25,656.95 0.0M
2021-03-03 25,742.01 25,903.99 25,552.25 25,735.68 0.0M
2021-03-02 25,621.76 25,738.02 25,598.14 25,621.94 0.0M
2021-03-01 25,581.42 25,782.43 25,581.42 25,619.50 0.0M
2021-02-26 25,203.02 25,412.73 25,037.48 25,281.36 0.0M
2021-02-25 25,693.37 25,804.56 25,569.79 25,569.79 0.0M
2021-02-24 25,456.73 25,641.18 25,424.38 25,519.81 0.0M
2021-02-23 25,534.73 25,661.09 25,211.30 25,452.03 0.0M
2021-02-22 25,422.77 25,485.52 25,183.37 25,455.82 0.0M
2021-02-19 25,335.59 25,526.89 25,306.08 25,493.00 0.0M
2021-02-18 25,668.58 25,767.17 25,365.85 25,365.85 0.0M
2021-02-17 25,655.30 25,719.70 25,542.27 25,566.11 0.0M
2021-02-16 25,751.65 25,769.26 25,629.66 25,634.05 0.0M
2021-02-15 25,628.45 25,802.68 25,628.45 25,706.57 0.0M
2021-02-12 25,377.36 25,425.02 25,232.41 25,421.13 0.0M
2021-02-11 25,338.92 25,396.47 25,262.09 25,392.33 0.0M
2021-02-10 25,383.10 25,405.07 25,148.20 25,220.04 0.0M
2021-02-09 25,237.13 25,263.51 25,144.45 25,244.41 0.0M
2021-02-08 25,242.67 25,424.70 25,242.67 25,263.96 0.0M
2021-02-05 25,060.69 25,248.63 25,015.96 25,206.08 0.0M
2021-02-04 25,014.75 25,095.41 24,909.79 25,040.37 0.0M
2021-02-03 25,108.32 25,116.36 24,876.63 24,929.55 0.0M
2021-02-02 24,668.54 24,876.01 24,668.23 24,852.71 0.0M
2021-02-01 24,337.96 24,490.04 24,258.60 24,465.61 0.0M
2021-01-29 24,038.26 24,311.76 23,870.84 24,161.86 0.0M
2021-01-28 23,898.52 24,362.64 23,613.28 24,326.03 0.0M
2021-01-27 24,476.79 24,517.38 23,916.17 24,182.24 0.0M
2021-01-26 24,220.51 24,638.19 24,185.36 24,481.20 0.0M
2021-01-25 24,923.92 24,951.10 24,180.94 24,255.24 0.0M
2021-01-22 25,048.75 25,048.75 24,654.27 24,902.75 0.0M
2021-01-21 25,342.91 25,397.76 25,149.97 25,189.24 0.0M
2021-01-20 25,227.86 25,308.55 25,151.69 25,215.26 0.0M
2021-01-19 25,304.72 25,318.83 25,037.21 25,086.27 0.0M
2021-01-18 25,078.46 25,185.89 25,058.63 25,170.72 0.0M
2021-01-15 25,332.23 25,385.74 24,999.99 25,203.37 0.0M
2021-01-14 25,229.98 25,439.05 25,154.37 25,409.00 0.0M
2021-01-13 25,140.58 25,209.71 25,049.43 25,135.26 0.0M
2021-01-12 25,053.64 25,178.78 25,034.14 25,101.29 0.0M
2021-01-11 25,127.79 25,163.63 24,802.77 25,010.58 0.0M
2021-01-08 25,365.80 25,410.17 25,137.72 25,193.93 0.0M
2021-01-07 25,165.78 25,271.45 25,054.72 25,219.89 0.0M
2021-01-06 24,797.39 25,152.82 24,722.10 25,018.53 0.0M
2021-01-05 24,598.99 24,795.86 24,547.87 24,657.84 0.0M
2021-01-04 24,838.20 25,040.09 24,631.08 24,640.22 0.0M