CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ 法国 →
18,785.88
最后更新: 2025-09-30
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 18,579.57 18,579.57 18,467.49 18,469.38 0.0K
09:05 18,465.50 18,477.50 18,463.40 18,466.72 0.0K
09:10 18,464.52 18,465.30 18,439.23 18,448.79 0.0K
09:15 18,452.47 18,465.06 18,452.22 18,460.43 0.0K
09:20 18,460.69 18,466.89 18,453.35 18,464.52 0.0K
09:25 18,461.56 18,469.09 18,457.78 18,461.46 0.0K
09:30 18,459.90 18,492.85 18,459.90 18,489.74 0.0K
09:35 18,491.39 18,516.77 18,489.20 18,489.20 0.0K
09:40 18,492.23 18,500.00 18,484.40 18,486.57 0.0K
09:45 18,489.23 18,490.52 18,478.31 18,490.12 0.0K
09:50 18,492.26 18,503.15 18,486.91 18,499.60 0.0K
09:55 18,502.53 18,515.83 18,500.37 18,510.61 0.0K
10:00 18,511.56 18,515.10 18,498.68 18,498.81 0.0K
10:05 18,496.97 18,510.17 18,484.44 18,508.94 0.0K
10:10 18,509.57 18,526.46 18,509.57 18,526.46 0.0K
10:15 18,531.88 18,552.48 18,530.77 18,552.48 0.0K
10:20 18,552.45 18,576.17 18,552.45 18,574.96 0.0K
10:25 18,574.19 18,595.57 18,573.26 18,595.57 0.0K
10:30 18,595.81 18,609.63 18,594.77 18,608.18 0.0K
10:35 18,608.56 18,621.39 18,608.51 18,615.11 0.0K
10:40 18,615.85 18,622.50 18,596.42 18,596.42 0.0K
10:45 18,596.14 18,613.06 18,594.95 18,613.06 0.0K
10:50 18,612.95 18,626.68 18,612.95 18,625.39 0.0K
10:55 18,624.71 18,624.71 18,607.08 18,613.42 0.0K
11:00 18,609.03 18,614.79 18,601.08 18,601.08 0.0K
11:05 18,598.94 18,608.71 18,595.78 18,607.70 0.0K
11:10 18,608.09 18,608.60 18,597.43 18,608.60 0.0K
11:15 18,611.98 18,611.98 18,605.09 18,605.09 0.0K
11:20 18,603.03 18,605.91 18,591.16 18,605.91 0.0K
11:25 18,607.10 18,607.10 18,591.62 18,600.28 0.0K
11:30 18,602.89 18,624.56 18,602.89 18,619.72 0.0K
11:35 18,617.25 18,620.87 18,612.48 18,620.87 0.0K
11:40 18,620.75 18,620.75 18,610.16 18,611.31 0.0K
11:45 18,610.92 18,620.15 18,607.00 18,614.49 0.0K
11:50 18,616.60 18,628.47 18,613.11 18,627.78 0.0K
11:55 18,629.68 18,630.09 18,620.88 18,625.83 0.0K
12:00 18,621.88 18,624.29 18,602.00 18,602.00 0.0K
12:05 18,601.01 18,602.18 18,597.12 18,601.65 0.0K
12:10 18,601.70 18,602.87 18,593.91 18,596.65 0.0K
12:15 18,593.99 18,593.99 18,587.92 18,591.80 0.0K
12:20 18,590.18 18,593.74 18,584.67 18,590.76 0.0K
12:25 18,591.99 18,598.61 18,589.88 18,593.36 0.0K
12:30 18,590.83 18,595.92 18,590.77 18,593.09 0.0K
12:35 18,595.10 18,597.93 18,591.46 18,593.91 0.0K
12:40 18,593.12 18,593.12 18,586.37 18,589.14 0.0K
12:45 18,588.80 18,590.46 18,581.66 18,587.39 0.0K
12:50 18,588.61 18,595.51 18,587.28 18,593.67 0.0K
12:55 18,593.20 18,593.20 18,576.12 18,578.07 0.0K
13:00 18,579.96 18,579.96 18,572.93 18,572.93 0.0K
13:05 18,573.92 18,577.10 18,566.68 18,577.10 0.0K
13:10 18,577.93 18,578.51 18,572.80 18,575.83 0.0K
13:15 18,575.90 18,582.16 18,575.90 18,582.16 0.0K
13:20 18,581.53 18,589.41 18,577.20 18,585.69 0.0K
13:25 18,586.79 18,586.79 18,567.33 18,570.63 0.0K
13:30 18,573.67 18,575.79 18,567.58 18,572.87 0.0K
13:35 18,573.13 18,577.24 18,567.20 18,569.79 0.0K
13:40 18,572.59 18,572.59 18,566.79 18,570.08 0.0K
13:45 18,568.51 18,570.03 18,557.66 18,558.29 0.0K
13:50 18,557.73 18,560.17 18,550.74 18,550.74 0.0K
13:55 18,551.64 18,556.80 18,551.45 18,555.70 0.0K
14:00 18,556.47 18,573.42 18,556.47 18,572.50 0.0K
14:05 18,572.15 18,572.50 18,567.95 18,571.92 0.0K
14:10 18,572.72 18,576.70 18,567.62 18,569.31 0.0K
14:15 18,570.69 18,581.60 18,570.67 18,581.24 0.0K
14:20 18,580.69 18,580.69 18,566.69 18,566.69 0.0K
14:25 18,566.64 18,568.56 18,565.34 18,567.35 0.0K
14:30 18,566.83 18,578.54 18,566.83 18,577.44 0.0K
14:35 18,579.49 18,580.54 18,572.71 18,573.69 0.0K
14:40 18,575.80 18,576.90 18,567.86 18,569.64 0.0K
14:45 18,570.00 18,574.80 18,567.53 18,569.86 0.0K
14:50 18,570.16 18,577.52 18,570.16 18,571.40 0.0K
14:55 18,568.06 18,568.06 18,556.35 18,556.35 0.0K
15:00 18,556.36 18,560.15 18,543.57 18,543.57 0.0K
15:05 18,534.59 18,537.26 18,512.00 18,536.50 0.0K
15:10 18,538.06 18,552.86 18,538.06 18,552.86 0.0K
15:15 18,553.07 18,561.64 18,546.40 18,546.88 0.0K
15:20 18,549.49 18,549.50 18,542.20 18,542.28 0.0K
15:25 18,549.12 18,551.62 18,535.04 18,535.04 0.0K
15:30 18,534.87 18,541.03 18,529.95 18,532.70 0.0K
15:35 18,532.36 18,537.30 18,521.88 18,531.87 0.0K
15:40 18,535.09 18,544.58 18,535.09 18,538.86 0.0K
15:45 18,539.70 18,555.37 18,536.69 18,555.37 0.0K
15:50 18,554.22 18,558.81 18,541.07 18,541.07 0.0K
15:55 18,540.83 18,560.59 18,540.83 18,560.59 0.0K
16:00 18,559.80 18,562.39 18,552.13 18,553.50 0.0K
16:05 18,549.13 18,561.30 18,548.49 18,559.72 0.0K
16:10 18,560.07 18,571.41 18,560.07 18,563.40 0.0K
16:15 18,562.60 18,567.55 18,556.68 18,567.55 0.0K
16:20 18,568.71 18,568.71 18,557.93 18,561.48 0.0K
16:25 18,561.34 18,577.23 18,561.15 18,577.23 0.0K
16:30 18,576.57 18,601.77 18,565.22 18,601.77 0.0K
16:35 18,594.35 18,602.17 18,588.87 18,601.23 0.0K
16:40 18,600.78 18,617.68 18,600.78 18,617.49 0.0K
16:45 18,619.10 18,628.06 18,616.18 18,622.28 0.0K
16:50 18,621.36 18,627.73 18,621.36 18,626.66 0.0K
16:55 18,631.10 18,636.01 18,622.86 18,627.66 0.0K
17:00 18,626.08 18,630.65 18,622.72 18,625.53 0.0K
17:05 18,624.78 18,631.02 18,620.42 18,630.28 0.0K
17:10 18,631.21 18,646.64 18,631.21 18,646.64 0.0K
17:15 18,646.80 18,657.55 18,646.80 18,654.97 0.0K
17:20 18,655.28 18,655.28 18,642.24 18,651.09 0.0K
17:25 18,650.92 18,652.24 18,640.44 18,644.26 0.0K
17:30 18,645.28 18,645.28 18,645.28 18,645.28 0.0K
17:35 18,645.28 18,645.28 18,617.44 18,617.44 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