CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ 法国 →
18,990.92
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 17,251.76 17,251.76 17,226.47 17,235.71 0.0K
09:05 17,233.48 17,242.01 17,221.75 17,222.42 0.0K
09:10 17,222.39 17,233.01 17,217.07 17,217.07 0.0K
09:15 17,218.76 17,236.87 17,218.76 17,236.15 0.0K
09:20 17,235.56 17,244.17 17,231.50 17,241.93 0.0K
09:25 17,244.24 17,271.10 17,244.24 17,269.82 0.0K
09:30 17,269.42 17,286.68 17,269.42 17,285.46 0.0K
09:35 17,285.80 17,286.73 17,278.55 17,286.53 0.0K
09:40 17,288.20 17,289.43 17,267.48 17,270.44 0.0K
09:45 17,269.91 17,285.15 17,266.30 17,283.94 0.0K
09:50 17,283.25 17,293.55 17,279.37 17,293.55 0.0K
09:55 17,293.68 17,297.03 17,284.18 17,286.88 0.0K
10:00 17,288.14 17,288.37 17,277.07 17,279.63 0.0K
10:05 17,281.93 17,289.27 17,281.93 17,287.81 0.0K
10:10 17,287.87 17,292.88 17,286.61 17,289.90 0.0K
10:15 17,287.42 17,287.43 17,271.32 17,278.16 0.0K
10:20 17,276.74 17,285.70 17,276.74 17,281.90 0.0K
10:25 17,282.09 17,282.09 17,278.48 17,278.93 0.0K
10:30 17,280.26 17,280.26 17,261.29 17,266.21 0.0K
10:35 17,268.26 17,270.47 17,265.19 17,267.98 0.0K
10:40 17,267.70 17,271.04 17,266.02 17,267.69 0.0K
10:45 17,270.19 17,270.19 17,262.56 17,268.18 0.0K
10:50 17,265.79 17,278.31 17,264.64 17,278.31 0.0K
10:55 17,278.52 17,281.68 17,273.60 17,274.34 0.0K
11:00 17,275.37 17,287.43 17,275.33 17,286.69 0.0K
11:05 17,285.60 17,287.70 17,281.94 17,282.90 0.0K
11:10 17,282.75 17,298.29 17,276.05 17,298.29 0.0K
11:15 17,298.51 17,298.51 17,289.72 17,294.65 0.0K
11:20 17,294.74 17,294.74 17,285.04 17,285.34 0.0K
11:25 17,288.25 17,294.51 17,288.25 17,289.34 0.0K
11:30 17,288.49 17,290.42 17,285.72 17,289.23 0.0K
11:35 17,287.82 17,300.81 17,285.62 17,300.81 0.0K
11:40 17,302.52 17,309.79 17,302.52 17,309.79 0.0K
11:45 17,310.65 17,324.12 17,310.65 17,324.12 0.0K
11:50 17,326.46 17,345.20 17,326.46 17,342.97 0.0K
11:55 17,339.67 17,340.93 17,328.87 17,329.59 0.0K
12:00 17,328.05 17,328.05 17,318.71 17,318.71 0.0K
12:05 17,319.13 17,328.14 17,317.12 17,327.87 0.0K
12:10 17,327.33 17,328.19 17,322.33 17,322.61 0.0K
12:15 17,322.84 17,323.77 17,317.06 17,320.48 0.0K
12:20 17,319.86 17,322.50 17,315.78 17,316.77 0.0K
12:25 17,317.38 17,317.93 17,313.23 17,313.23 0.0K
12:30 17,310.15 17,310.19 17,305.96 17,306.29 0.0K
12:35 17,306.06 17,307.87 17,301.11 17,301.11 0.0K
12:40 17,301.97 17,320.12 17,297.41 17,319.60 0.0K
12:45 17,320.26 17,320.26 17,311.10 17,314.77 0.0K
12:50 17,313.86 17,313.86 17,304.33 17,304.33 0.0K
12:55 17,305.10 17,305.10 17,298.61 17,299.46 0.0K
13:00 17,299.21 17,300.95 17,294.17 17,294.17 0.0K
13:05 17,296.95 17,303.23 17,296.45 17,297.93 0.0K
13:10 17,298.39 17,298.39 17,288.62 17,292.82 0.0K
13:15 17,294.06 17,298.02 17,294.06 17,297.54 0.0K
13:20 17,297.05 17,297.05 17,291.40 17,291.93 0.0K
13:25 17,291.54 17,293.93 17,287.24 17,289.61 0.0K
13:30 17,288.87 17,292.99 17,287.74 17,292.99 0.0K
13:35 17,292.23 17,293.47 17,281.65 17,284.23 0.0K
13:40 17,284.30 17,284.43 17,277.50 17,278.27 0.0K
13:45 17,276.65 17,276.91 17,269.72 17,273.88 0.0K
13:50 17,273.97 17,282.28 17,273.97 17,280.16 0.0K
13:55 17,278.41 17,278.94 17,271.33 17,274.34 0.0K
14:00 17,274.44 17,282.96 17,274.44 17,281.30 0.0K
14:05 17,282.33 17,282.33 17,274.12 17,274.56 0.0K
14:10 17,275.41 17,275.41 17,268.56 17,272.25 0.0K
14:15 17,272.90 17,283.52 17,272.80 17,282.60 0.0K
14:20 17,284.28 17,289.51 17,284.28 17,289.51 0.0K
14:25 17,290.60 17,295.17 17,290.60 17,292.45 0.0K
14:30 17,291.04 17,298.94 17,290.15 17,298.94 0.0K
14:35 17,299.29 17,302.79 17,298.16 17,302.79 0.0K
14:40 17,302.75 17,308.63 17,302.75 17,305.06 0.0K
14:45 17,306.07 17,313.66 17,305.37 17,313.38 0.0K
14:50 17,313.93 17,317.27 17,311.20 17,315.86 0.0K
14:55 17,316.51 17,316.82 17,309.55 17,309.55 0.0K
15:00 17,309.97 17,311.80 17,301.03 17,304.99 0.0K
15:05 17,307.37 17,308.14 17,299.47 17,301.49 0.0K
15:10 17,302.26 17,306.05 17,294.89 17,298.71 0.0K
15:15 17,299.03 17,309.77 17,297.34 17,307.22 0.0K
15:20 17,306.35 17,306.35 17,298.54 17,301.73 0.0K
15:25 17,300.31 17,314.48 17,298.64 17,314.48 0.0K
15:30 17,315.28 17,315.28 17,301.16 17,303.81 0.0K
15:35 17,303.96 17,303.96 17,289.63 17,290.13 0.0K
15:40 17,290.59 17,293.69 17,287.54 17,293.44 0.0K
15:45 17,293.61 17,299.20 17,285.78 17,285.78 0.0K
15:50 17,284.27 17,284.27 17,276.15 17,278.35 0.0K
15:55 17,277.04 17,279.81 17,253.01 17,253.01 0.0K
16:00 17,251.31 17,251.31 17,239.27 17,242.63 0.0K
16:05 17,242.83 17,245.24 17,227.52 17,227.52 0.0K
16:10 17,226.67 17,230.93 17,217.17 17,230.11 0.0K
16:15 17,227.67 17,227.67 17,220.22 17,221.16 0.0K
16:20 17,223.13 17,229.59 17,212.50 17,212.50 0.0K
16:25 17,212.23 17,221.80 17,207.85 17,218.10 0.0K
16:30 17,217.85 17,220.79 17,216.62 17,220.02 0.0K
16:35 17,219.87 17,225.69 17,218.08 17,220.17 0.0K
16:40 17,220.16 17,220.16 17,199.32 17,201.77 0.0K
16:45 17,203.66 17,208.68 17,201.67 17,208.68 0.0K
16:50 17,208.76 17,208.76 17,195.56 17,199.18 0.0K
16:55 17,197.84 17,197.84 17,191.83 17,194.78 0.0K
17:00 17,195.14 17,195.14 17,182.45 17,185.36 0.0K
17:05 17,183.63 17,191.10 17,177.80 17,191.10 0.0K
17:10 17,192.62 17,200.68 17,190.64 17,190.85 0.0K
17:15 17,189.95 17,202.71 17,189.95 17,201.28 0.0K
17:20 17,201.22 17,205.39 17,199.14 17,205.39 0.0K
17:25 17,204.59 17,208.84 17,202.19 17,208.84 0.0K
17:30 17,212.91 17,212.91 17,212.91 17,212.91 0.0K
17:35 17,212.91 17,226.54 17,212.91 17,226.54 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据