CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ 法国 →
19,182.22
最后更新: 2025-10-02
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 18,198.78 18,198.78 18,156.07 18,172.67 0.0K
09:05 18,170.29 18,180.48 18,162.04 18,163.03 0.0K
09:10 18,168.54 18,183.92 18,168.54 18,182.32 0.0K
09:15 18,181.32 18,181.32 18,164.47 18,173.59 0.0K
09:20 18,174.39 18,182.93 18,167.95 18,174.60 0.0K
09:25 18,173.73 18,173.73 18,154.32 18,157.08 0.0K
09:30 18,157.54 18,167.63 18,153.56 18,167.63 0.0K
09:35 18,165.00 18,165.00 18,156.07 18,158.45 0.0K
09:40 18,158.61 18,167.13 18,158.61 18,167.13 0.0K
09:45 18,166.77 18,166.94 18,158.04 18,165.69 0.0K
09:50 18,163.75 18,166.69 18,155.15 18,163.34 0.0K
09:55 18,162.89 18,167.55 18,157.29 18,159.50 0.0K
10:00 18,159.18 18,159.18 18,153.55 18,156.22 0.0K
10:05 18,156.23 18,165.92 18,152.31 18,165.46 0.0K
10:10 18,164.76 18,167.63 18,157.77 18,157.77 0.0K
10:15 18,158.74 18,167.97 18,157.65 18,166.39 0.0K
10:20 18,166.79 18,172.23 18,166.79 18,171.89 0.0K
10:25 18,173.22 18,173.50 18,166.06 18,166.90 0.0K
10:30 18,167.90 18,172.59 18,161.68 18,168.04 0.0K
10:35 18,166.94 18,166.94 18,138.06 18,138.52 0.0K
10:40 18,138.37 18,147.76 18,134.08 18,147.76 0.0K
10:45 18,147.72 18,147.72 18,138.44 18,143.32 0.0K
10:50 18,142.90 18,142.90 18,130.05 18,130.05 0.0K
10:55 18,129.82 18,132.67 18,127.69 18,132.67 0.0K
11:00 18,132.19 18,139.66 18,130.91 18,138.36 0.0K
11:05 18,138.69 18,138.69 18,130.64 18,134.40 0.0K
11:10 18,134.36 18,139.59 18,132.36 18,132.36 0.0K
11:15 18,134.42 18,141.37 18,134.42 18,141.37 0.0K
11:20 18,141.08 18,141.08 18,134.47 18,138.60 0.0K
11:25 18,138.42 18,138.82 18,130.15 18,138.82 0.0K
11:30 18,140.05 18,155.64 18,140.05 18,154.92 0.0K
11:35 18,154.20 18,154.20 18,140.83 18,142.72 0.0K
11:40 18,143.28 18,148.35 18,141.17 18,148.35 0.0K
11:45 18,150.02 18,150.69 18,137.41 18,137.41 0.0K
11:50 18,137.53 18,142.59 18,137.15 18,140.76 0.0K
11:55 18,140.68 18,140.68 18,134.38 18,135.39 0.0K
12:00 18,136.87 18,145.04 18,136.87 18,137.01 0.0K
12:05 18,136.81 18,136.81 18,125.41 18,130.20 0.0K
12:10 18,130.90 18,132.15 18,127.56 18,130.22 0.0K
12:15 18,131.19 18,131.19 18,125.39 18,126.75 0.0K
12:20 18,125.15 18,125.15 18,120.98 18,123.99 0.0K
12:25 18,124.32 18,124.32 18,114.72 18,119.05 0.0K
12:30 18,118.71 18,122.82 18,118.30 18,119.67 0.0K
12:35 18,119.80 18,119.80 18,114.22 18,117.86 0.0K
12:40 18,119.32 18,126.48 18,119.32 18,122.89 0.0K
12:45 18,123.20 18,123.61 18,120.39 18,123.61 0.0K
12:50 18,125.48 18,135.20 18,124.72 18,135.18 0.0K
12:55 18,135.49 18,135.99 18,131.52 18,135.70 0.0K
13:00 18,135.14 18,138.60 18,134.14 18,135.94 0.0K
13:05 18,135.92 18,136.21 18,133.53 18,135.00 0.0K
13:10 18,133.81 18,138.14 18,132.42 18,138.14 0.0K
13:15 18,138.58 18,138.58 18,126.58 18,126.58 0.0K
13:20 18,125.10 18,125.22 18,113.08 18,113.60 0.0K
13:25 18,112.07 18,112.07 18,108.38 18,110.05 0.0K
13:30 18,110.03 18,113.80 18,104.76 18,109.40 0.0K
13:35 18,109.07 18,109.93 18,103.63 18,103.85 0.0K
13:40 18,103.88 18,112.26 18,103.88 18,111.73 0.0K
13:45 18,110.84 18,124.32 18,110.84 18,124.32 0.0K
13:50 18,124.07 18,129.64 18,121.16 18,125.58 0.0K
13:55 18,124.71 18,126.92 18,122.60 18,126.55 0.0K
14:00 18,126.43 18,132.48 18,126.43 18,127.48 0.0K
14:05 18,126.86 18,134.53 18,120.74 18,133.12 0.0K
14:10 18,135.35 18,139.59 18,132.61 18,134.49 0.0K
14:15 18,133.73 18,133.73 18,128.19 18,128.19 0.0K
14:20 18,128.22 18,128.82 18,125.05 18,128.71 0.0K
14:25 18,129.80 18,131.17 18,127.24 18,131.17 0.0K
14:30 18,131.48 18,131.68 18,127.23 18,131.16 0.0K
14:35 18,131.00 18,140.76 18,131.00 18,137.67 0.0K
14:40 18,138.39 18,146.66 18,138.39 18,146.66 0.0K
14:45 18,147.17 18,147.52 18,129.30 18,130.30 0.0K
14:50 18,130.29 18,133.94 18,128.73 18,132.45 0.0K
14:55 18,132.44 18,136.19 18,132.44 18,134.04 0.0K
15:00 18,133.84 18,142.09 18,133.84 18,142.00 0.0K
15:05 18,142.86 18,142.86 18,124.76 18,124.76 0.0K
15:10 18,123.72 18,130.22 18,117.82 18,118.37 0.0K
15:15 18,117.25 18,118.10 18,114.41 18,115.49 0.0K
15:20 18,114.95 18,116.68 18,113.75 18,114.53 0.0K
15:25 18,116.97 18,136.05 18,116.97 18,135.80 0.0K
15:30 18,136.28 18,136.28 18,113.43 18,118.53 0.0K
15:35 18,118.73 18,123.11 18,118.03 18,121.78 0.0K
15:40 18,121.91 18,126.69 18,117.15 18,126.46 0.0K
15:45 18,127.05 18,131.00 18,123.17 18,129.08 0.0K
15:50 18,129.94 18,130.94 18,121.87 18,130.94 0.0K
15:55 18,131.83 18,145.77 18,131.83 18,141.89 0.0K
16:00 18,141.85 18,159.72 18,141.85 18,144.24 0.0K
16:05 18,143.76 18,143.76 18,126.84 18,131.76 0.0K
16:10 18,132.33 18,153.16 18,131.06 18,151.87 0.0K
16:15 18,150.89 18,155.85 18,148.51 18,155.85 0.0K
16:20 18,154.52 18,155.19 18,145.98 18,145.98 0.0K
16:25 18,145.29 18,150.59 18,145.29 18,150.51 0.0K
16:30 18,150.37 18,157.04 18,150.37 18,156.54 0.0K
16:35 18,156.49 18,170.01 18,156.49 18,169.68 0.0K
16:40 18,169.49 18,169.49 18,159.01 18,159.32 0.0K
16:45 18,159.74 18,159.74 18,153.74 18,157.27 0.0K
16:50 18,157.65 18,164.64 18,150.58 18,150.58 0.0K
16:55 18,153.53 18,155.78 18,149.44 18,155.65 0.0K
17:00 18,156.69 18,158.18 18,152.56 18,152.56 0.0K
17:05 18,153.15 18,153.15 18,145.14 18,145.14 0.0K
17:10 18,145.85 18,154.31 18,142.63 18,153.62 0.0K
17:15 18,153.26 18,157.77 18,151.01 18,154.64 0.0K
17:20 18,154.18 18,167.82 18,154.18 18,160.92 0.0K
17:25 18,162.16 18,162.16 18,146.86 18,149.04 0.0K
17:30 18,149.87 18,149.87 18,149.87 18,149.87 0.0K
17:35 18,149.87 18,149.87 18,133.58 18,138.18 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