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
2023-12-29 27,605.59 27,689.23 27,563.88 27,578.70 0.0M
2023-12-28 27,791.10 27,820.76 27,599.90 27,607.75 0.0M
2023-12-27 27,668.30 27,815.78 27,631.66 27,723.79 0.0M
2023-12-22 27,517.28 27,603.85 27,485.03 27,555.00 0.0M
2023-12-21 27,347.75 27,523.61 27,256.28 27,520.47 0.0M
2023-12-20 27,428.12 27,565.56 27,296.44 27,553.75 0.0M
2023-12-19 27,066.11 27,334.45 27,066.11 27,318.47 0.0M
2023-12-18 26,904.42 27,113.48 26,869.21 27,056.57 0.0M
2023-12-15 27,158.35 27,234.83 27,021.38 27,042.80 0.0M
2023-12-14 26,795.95 27,180.54 26,795.95 27,016.05 0.0M
2023-12-13 26,299.31 26,438.23 26,287.66 26,292.48 0.0M
2023-12-12 26,551.74 26,587.88 26,290.68 26,323.71 0.0M
2023-12-11 26,645.38 26,661.53 26,483.01 26,555.12 0.0M
2023-12-08 26,382.20 26,636.17 26,367.34 26,593.22 0.0M
2023-12-07 26,329.53 26,424.21 26,173.58 26,342.70 0.0M
2023-12-06 26,431.59 26,517.41 26,384.30 26,439.16 0.0M
2023-12-05 26,127.04 26,371.38 26,127.04 26,367.91 0.0M
2023-12-04 26,463.59 26,573.92 26,165.12 26,168.44 0.0M
2023-12-01 27,046.51 27,152.72 26,923.59 27,152.72 0.0M
2023-11-30 26,863.46 27,038.73 26,764.28 26,925.58 0.0M
2023-11-29 29,146.52 30,135.37 26,819.89 26,819.91 0.0M
2023-11-28 28,932.79 29,878.75 28,387.19 26,702.42 0.0M
2023-11-27 26,755.40 26,827.88 26,613.74 26,640.97 0.0M
2023-11-24 26,651.95 26,791.81 26,600.48 26,791.81 0.0M
2023-11-23 26,659.91 26,666.67 26,543.82 26,628.90 0.0M
2023-11-22 26,568.13 26,640.11 26,543.35 26,629.45 0.0M
2023-11-21 26,599.42 26,682.36 26,396.11 26,397.68 0.0M
2023-11-20 26,546.45 26,636.08 26,518.21 26,596.86 0.0M
2023-11-17 26,273.98 26,672.61 26,273.98 26,562.21 0.0M
2023-11-16 26,489.84 26,596.63 26,214.54 26,214.54 0.0M
2023-11-15 26,514.95 26,650.67 26,398.26 26,466.26 0.0M
2023-11-14 25,906.13 26,464.47 25,865.66 26,464.47 0.0M
2023-11-13 25,849.92 25,904.82 25,777.64 25,901.11 0.0M
2023-11-10 25,862.41 25,886.87 25,639.66 25,760.88 0.0M
2023-11-09 25,742.95 26,056.87 25,694.67 26,049.50 0.0M
2023-11-08 25,501.84 25,829.84 25,433.03 25,710.98 0.0M
2023-11-07 25,562.33 25,702.96 25,535.86 25,577.62 0.0M
2023-11-06 26,054.47 26,096.50 25,743.97 25,747.34 0.0M
2023-11-03 25,855.60 26,042.60 25,804.19 25,929.84 0.0M
2023-11-02 25,347.04 25,796.04 25,340.24 25,681.55 0.0M
2023-11-01 25,072.98 25,201.92 24,949.48 25,109.29 0.0M
2023-10-31 24,836.75 25,039.46 24,835.19 25,000.74 0.0M
2023-10-30 24,686.32 24,946.34 24,686.32 24,795.61 0.0M
2023-10-27 24,660.44 24,755.14 24,476.31 24,560.81 0.0M
2023-10-26 24,426.08 24,698.45 24,387.61 24,600.37 0.0M
2023-10-25 24,856.66 24,856.66 24,600.02 24,694.84 0.0M
2023-10-24 24,797.85 24,966.10 24,726.86 24,889.14 0.0M
2023-10-23 24,756.26 24,777.66 24,447.45 24,707.76 0.0M
2023-10-20 24,833.66 24,939.12 24,737.39 24,760.32 0.0M
2023-10-19 25,410.15 25,465.12 25,114.44 25,121.00 0.0M
2023-10-18 25,814.29 25,857.18 25,541.32 25,578.05 0.0M
2023-10-17 25,793.34 25,929.38 25,670.11 25,861.09 0.0M
2023-10-16 25,806.54 25,904.93 25,548.85 25,851.18 0.0M
2023-10-13 26,167.07 26,188.16 25,699.99 25,713.74 0.0M
2023-10-12 26,413.83 26,514.22 26,261.94 26,261.94 0.0M
2023-10-11 26,296.13 26,418.30 26,226.58 26,259.00 0.0M
2023-10-10 26,210.20 26,396.56 26,210.20 26,387.68 0.0M
2023-10-09 26,018.99 26,043.73 25,846.34 25,932.09 0.0M
2023-10-06 26,012.31 26,114.03 25,824.70 26,077.09 0.0M
2023-10-05 26,015.21 26,060.97 25,897.87 25,935.13 0.0M
2023-10-04 25,823.80 26,052.23 25,817.44 25,912.32 0.0M
2023-10-03 26,301.70 26,415.51 25,992.18 25,992.18 0.0M
2023-10-02 26,923.98 27,014.72 26,381.73 26,447.30 0.0M
2023-09-29 26,742.25 27,038.63 26,731.54 26,825.80 0.0M
2023-09-28 26,485.33 26,619.18 26,423.01 26,608.44 0.0M
2023-09-27 26,471.86 26,631.50 26,411.18 26,500.23 0.0M
2023-09-26 26,553.70 26,592.95 26,404.46 26,496.88 0.0M
2023-09-25 26,957.00 27,035.73 26,581.63 26,697.63 0.0M
2023-09-22 27,050.28 27,178.97 27,022.71 27,111.33 0.0M
2023-09-21 27,551.27 27,559.00 27,274.45 27,279.79 0.0M
2023-09-20 27,617.09 27,824.71 27,617.09 27,761.57 0.0M
2023-09-19 27,413.00 27,615.20 27,413.00 27,573.64 0.0M
2023-09-18 27,921.34 27,937.01 27,454.75 27,482.14 0.0M
2023-09-15 28,202.97 28,227.06 28,004.88 28,005.64 0.0M
2023-09-14 27,763.67 28,005.92 27,652.50 27,987.81 0.0M
2023-09-13 27,755.57 27,818.27 27,611.46 27,742.58 0.0M
2023-09-12 27,988.89 27,991.75 27,777.57 27,831.20 0.0M
2023-09-11 27,779.80 27,947.54 27,779.80 27,913.51 0.0M
2023-09-08 27,699.98 27,710.83 27,447.91 27,710.83 0.0M
2023-09-07 27,631.82 27,762.97 27,564.48 27,614.68 0.0M
2023-09-06 27,817.89 27,873.75 27,717.15 27,754.71 0.0M
2023-09-05 27,866.84 28,036.70 27,802.20 27,942.18 0.0M
2023-09-04 28,203.74 28,267.16 27,976.51 27,976.51 0.0M
2023-09-01 28,118.24 28,256.27 28,074.09 28,105.54 0.0M
2023-08-31 27,998.21 28,177.57 27,965.46 28,109.17 0.0M
2023-08-30 28,039.18 28,093.33 27,894.40 27,963.35 0.0M
2023-08-29 27,844.03 28,031.24 27,827.08 28,010.90 0.0M
2023-08-28 27,661.07 27,758.11 27,614.36 27,742.40 0.0M
2023-08-25 27,340.02 27,599.77 27,328.61 27,432.42 0.0M
2023-08-24 27,677.32 27,776.34 27,420.10 27,425.09 0.0M
2023-08-23 27,535.31 27,629.49 27,403.77 27,515.83 0.0M
2023-08-22 27,362.45 27,583.16 27,354.42 27,482.30 0.0M
2023-08-21 27,236.63 27,410.35 27,231.23 27,269.84 0.0M
2023-08-18 27,285.18 27,289.28 27,029.79 27,199.95 0.0M
2023-08-17 27,456.83 27,527.54 27,370.33 27,392.41 0.0M
2023-08-16 27,601.32 27,689.49 27,575.06 27,598.99 0.0M
2023-08-15 27,903.11 27,918.43 27,631.64 27,693.77 0.0M
2023-08-14 27,765.49 27,945.99 27,763.24 27,874.67 0.0M
2023-08-11 28,160.49 28,189.51 27,855.34 27,866.18 0.0M
2023-08-10 28,198.77 28,378.14 28,189.79 28,294.82 0.0M
2023-08-09 28,185.15 28,235.84 28,041.71 28,074.39 0.0M
2023-08-08 27,935.43 28,088.58 27,889.07 27,985.07 0.0M
2023-08-07 27,946.36 28,114.37 27,936.00 28,109.17 0.0M
2023-08-04 27,919.30 28,057.15 27,848.45 28,019.04 0.0M
2023-08-03 27,781.70 27,920.86 27,724.54 27,871.51 0.0M
2023-08-02 27,958.77 28,129.95 27,851.80 27,939.40 0.0M
2023-08-01 28,263.76 28,353.72 28,213.43 28,276.57 0.0M
2023-07-31 28,608.61 28,608.61 28,322.68 28,338.89 0.0M
2023-07-28 28,616.64 28,652.07 28,344.67 28,627.01 0.0M
2023-07-27 28,709.20 28,952.00 28,691.05 28,817.94 0.0M
2023-07-26 28,523.61 28,717.91 28,442.00 28,593.80 0.0M
2023-07-25 28,659.91 28,665.75 28,536.30 28,595.54 0.0M
2023-07-24 28,486.12 28,714.00 28,470.84 28,634.10 0.0M
2023-07-21 28,553.87 28,583.84 28,485.44 28,552.81 0.0M
2023-07-20 28,614.73 28,760.40 28,604.96 28,646.85 0.0M
2023-07-19 28,626.67 28,747.74 28,569.66 28,715.52 0.0M
2023-07-18 28,205.84 28,474.78 28,201.37 28,462.92 0.0M
2023-07-17 28,361.33 28,414.68 28,229.13 28,236.74 0.0M
2023-07-14 28,585.12 28,651.89 28,491.20 28,503.76 0.0M
2023-07-13 28,502.18 28,710.15 28,501.08 28,641.15 0.0M
2023-07-12 27,991.74 28,470.99 27,982.92 28,459.75 0.0M
2023-07-11 27,798.89 27,938.86 27,766.99 27,865.13 0.0M
2023-07-10 27,475.72 27,657.30 27,439.40 27,630.68 0.0M
2023-07-07 27,167.73 27,564.22 27,158.74 27,531.04 0.0M
2023-07-06 27,586.70 27,592.68 27,131.90 27,143.00 0.0M
2023-07-05 27,870.71 27,950.55 27,748.66 27,774.90 0.0M
2023-07-04 28,076.59 28,147.19 28,014.20 28,118.20 0.0M
2023-07-03 28,167.83 28,220.44 28,054.76 28,069.52 0.0M
2023-06-30 27,946.23 28,100.65 27,945.96 28,041.49 0.0M
2023-06-29 27,825.86 27,928.29 27,735.05 27,875.56 0.0M
2023-06-28 27,443.89 27,681.76 27,396.31 27,678.55 0.0M
2023-06-27 27,282.17 27,314.77 27,072.05 27,261.24 0.0M
2023-06-26 27,268.45 27,268.45 26,937.67 27,145.93 0.0M
2023-06-23 27,456.90 27,519.16 27,108.41 27,204.24 0.0M
2023-06-22 27,600.46 27,639.65 27,493.05 27,614.81 0.0M
2023-06-21 27,875.02 27,940.79 27,799.63 27,825.39 0.0M
2023-06-20 28,089.42 28,089.42 27,906.08 27,906.08 0.0M
2023-06-19 28,378.10 28,382.46 28,115.07 28,143.64 0.0M
2023-06-16 28,230.41 28,540.70 28,201.52 28,491.82 0.0M
2023-06-15 28,317.23 28,348.41 28,022.42 28,153.74 0.0M
2023-06-14 28,165.19 28,459.74 28,163.43 28,381.84 0.0M
2023-06-13 28,147.09 28,205.69 28,044.77 28,163.78 0.0M
2023-06-12 28,109.74 28,210.47 28,074.74 28,075.82 0.0M
2023-06-09 27,926.10 28,046.35 27,881.05 28,013.12 0.0M
2023-06-08 27,798.68 27,967.39 27,762.80 27,916.20 0.0M
2023-06-07 27,856.10 27,943.24 27,753.67 27,820.81 0.0M
2023-06-06 27,727.92 27,895.16 27,657.88 27,862.51 0.0M
2023-06-05 28,088.96 28,100.90 27,780.25 27,806.53 0.0M
2023-06-02 27,661.23 28,007.95 27,661.23 27,965.68 0.0M
2023-06-01 27,413.32 27,529.20 27,336.51 27,512.01 0.0M
2023-05-31 27,229.71 27,480.78 27,214.52 27,250.03 0.0M
2023-05-30 27,795.23 27,828.82 27,519.22 27,519.22 0.0M
2023-05-29 27,928.07 27,945.24 27,760.21 27,794.78 0.0M
2023-05-26 27,715.29 27,819.81 27,533.45 27,773.08 0.0M
2023-05-25 27,623.89 27,706.78 27,535.79 27,574.63 0.0M
2023-05-24 27,992.45 28,007.26 27,644.73 27,700.77 0.0M
2023-05-23 28,389.10 28,472.35 28,281.05 28,292.12 0.0M
2023-05-22 28,422.83 28,490.44 28,368.95 28,464.18 0.0M
2023-05-19 28,415.42 28,531.17 28,291.77 28,443.01 0.0M
2023-05-18 28,334.17 28,413.99 28,238.19 28,302.13 0.0M
2023-05-17 28,143.30 28,143.30 28,143.30 28,143.30 0.0M
2023-05-16 28,230.18 28,310.49 28,170.81 28,216.33 0.0M
2023-05-15 28,287.09 28,346.62 28,218.88 28,321.13 0.0M
2023-05-12 28,135.85 28,217.66 28,074.00 28,169.01 0.0M
2023-05-11 28,083.09 28,183.68 27,972.97 28,075.53 0.0M
2023-05-10 28,057.61 28,099.46 27,899.28 28,005.06 0.0M
2023-05-09 28,076.25 28,076.25 27,897.30 28,032.29 0.0M
2023-05-08 28,154.54 28,233.14 28,102.56 28,168.47 0.0M
2023-05-05 27,875.93 28,068.20 27,812.44 28,068.20 0.0M
2023-05-04 27,959.85 28,010.74 27,641.07 27,721.25 0.0M
2023-05-03 27,997.96 28,059.61 27,913.46 28,007.30 0.0M
2023-05-02 28,241.52 28,269.69 27,941.48 27,941.48 0.0M
2023-04-28 27,888.37 28,238.72 27,847.80 28,238.72 0.0M
2023-04-27 27,697.73 27,895.50 27,667.60 27,809.09 0.0M
2023-04-26 27,638.55 27,805.02 27,430.72 27,805.02 0.0M
2023-04-25 27,880.48 27,880.48 27,694.44 27,778.04 0.0M
2023-04-24 28,012.76 28,134.16 27,973.43 28,018.41 0.0M
2023-04-21 28,071.70 28,140.76 27,945.20 28,094.31 0.0M
2023-04-20 28,358.81 28,371.88 28,107.49 28,188.84 0.0M
2023-04-19 28,358.17 28,412.90 28,269.79 28,400.53 0.0M
2023-04-18 28,337.03 28,519.58 28,320.21 28,419.58 0.0M
2023-04-17 28,284.27 28,455.10 28,253.48 28,292.73 0.0M
2023-04-14 28,259.73 28,353.94 28,181.40 28,239.25 0.0M
2023-04-13 28,016.38 28,216.54 28,016.38 28,216.54 0.0M
2023-04-12 27,999.11 28,175.50 27,935.76 28,031.84 0.0M
2023-04-11 27,980.98 28,080.95 27,955.64 27,973.90 0.0M
2023-04-06 27,609.67 27,795.36 27,605.31 27,760.65 0.0M
2023-04-05 27,821.40 27,868.28 27,510.82 27,574.75 0.0M
2023-04-04 28,090.20 28,207.08 27,900.16 27,903.00 0.0M
2023-04-03 28,120.83 28,124.10 27,919.03 27,970.80 0.0M
2023-03-31 27,898.52 28,047.04 27,778.18 27,987.48 0.0M
2023-03-30 27,605.03 27,873.21 27,605.03 27,865.96 0.0M
2023-03-29 27,220.46 27,412.25 27,124.32 27,389.20 0.0M
2023-03-28 27,440.18 27,468.08 27,000.34 27,085.55 0.0M
2023-03-27 27,438.38 27,468.11 27,102.78 27,191.27 0.0M
2023-03-24 27,671.24 27,671.24 26,930.75 27,079.25 0.0M
2023-03-23 27,828.20 27,828.20 27,828.20 27,828.20 0.0M
2023-03-22 27,946.18 27,954.44 27,777.86 27,869.43 0.0M
2023-03-21 27,691.12 28,014.94 27,674.22 27,920.49 0.0M
2023-03-20 26,907.88 27,556.68 26,430.35 27,449.32 0.0M
2023-03-17 27,818.42 27,955.36 27,099.52 27,168.21 0.0M
2023-03-16 27,592.68 27,690.79 27,035.46 27,585.77 0.0M
2023-03-15 28,313.58 28,316.62 27,109.03 27,220.98 0.0M
2023-03-14 27,700.55 28,294.43 27,653.97 28,219.51 0.0M
2023-03-13 28,505.39 28,543.40 27,426.33 27,691.54 0.0M
2023-03-10 28,595.60 28,595.60 28,595.60 28,595.60 0.0M
2023-03-09 29,204.08 29,204.08 28,983.60 29,079.27 0.0M
2023-03-08 29,118.04 29,337.03 29,092.98 29,278.00 0.0M
2023-03-07 29,396.42 29,500.71 29,237.97 29,258.92 0.0M
2023-03-06 29,531.73 29,551.56 29,368.40 29,473.60 0.0M
2023-03-03 29,221.67 29,444.76 29,174.80 29,378.87 0.0M
2023-03-02 28,646.94 29,106.71 28,644.78 29,106.71 0.0M
2023-03-01 28,896.07 29,008.20 28,766.62 28,809.94 0.0M
2023-02-28 28,735.71 28,939.58 28,711.67 28,866.17 0.0M
2023-02-27 28,561.57 28,931.93 28,539.74 28,848.34 0.0M
2023-02-24 28,787.42 28,834.64 28,492.14 28,492.14 0.0M
2023-02-23 28,550.77 28,784.35 28,539.68 28,669.56 0.0M
2023-02-22 28,617.41 28,621.88 28,287.86 28,372.96 0.0M
2023-02-21 28,786.08 28,850.10 28,572.02 28,718.98 0.0M
2023-02-20 28,956.90 28,975.14 28,791.17 28,810.62 0.0M
2023-02-17 28,711.92 28,937.95 28,626.77 28,882.37 0.0M
2023-02-16 28,893.18 29,007.85 28,768.21 28,888.12 0.0M
2023-02-15 28,581.56 28,709.00 28,528.61 28,673.49 0.0M
2023-02-14 28,636.53 28,843.73 28,578.56 28,683.82 0.0M
2023-02-13 28,420.79 28,627.60 28,416.65 28,557.97 0.0M
2023-02-10 28,653.17 28,674.87 28,282.64 28,422.79 0.0M
2023-02-09 28,653.03 28,882.47 28,653.03 28,762.64 0.0M
2023-02-08 28,643.72 28,792.63 28,507.76 28,507.76 0.0M
2023-02-07 28,422.68 28,440.63 28,283.63 28,375.70 0.0M
2023-02-06 28,581.79 28,584.07 28,282.63 28,451.40 0.0M
2023-02-03 28,651.78 28,780.97 28,512.08 28,746.72 0.0M
2023-02-02 28,419.43 28,754.03 28,419.43 28,708.19 0.0M
2023-02-01 28,131.26 28,301.60 28,116.33 28,230.00 0.0M
2023-01-31 27,963.08 28,082.90 27,856.98 28,043.25 0.0M
2023-01-30 28,118.94 28,160.49 27,985.30 28,040.35 0.0M
2023-01-27 28,199.55 28,288.14 28,155.68 28,245.96 0.0M
2023-01-26 28,109.83 28,231.83 28,026.43 28,174.80 0.0M
2023-01-25 28,248.15 28,290.57 27,939.06 28,032.34 0.0M
2023-01-24 28,291.88 28,381.00 28,137.23 28,208.04 0.0M
2023-01-23 28,179.82 28,294.16 28,120.33 28,257.59 0.0M
2023-01-20 28,003.38 28,078.14 27,938.94 28,015.96 0.0M
2023-01-19 28,112.91 28,230.73 27,799.77 27,846.97 0.0M
2023-01-18 28,279.18 28,526.88 28,249.41 28,349.59 0.0M
2023-01-17 28,089.81 28,292.24 28,089.81 28,257.92 0.0M
2023-01-16 27,975.00 28,156.76 27,921.48 28,095.64 0.0M
2023-01-13 27,712.19 27,906.97 27,703.15 27,847.52 0.0M
2023-01-12 27,403.61 27,674.90 27,402.92 27,609.89 0.0M
2023-01-11 27,270.09 27,399.26 27,196.93 27,323.52 0.0M
2023-01-10 27,222.46 27,265.49 27,143.40 27,214.22 0.0M
2023-01-09 27,242.55 27,495.20 27,242.55 27,441.34 0.0M
2023-01-06 26,830.80 27,133.56 26,748.95 27,106.45 0.0M
2023-01-05 26,733.41 26,889.29 26,720.90 26,777.80 0.0M
2023-01-04 26,653.32 26,887.11 26,631.00 26,801.53 0.0M
2023-01-03 26,473.65 26,753.74 26,447.21 26,584.11 0.0M
2023-01-02 26,336.55 26,564.35 26,300.07 26,529.26 0.0M