CAC Next 20 (CN20)

CN20
🏛️ 法国 →
11,640.36
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
09:00 11,553.47 11,624.27 11,553.47 11,620.70 132.6K
09:05 11,621.46 11,621.46 11,588.50 11,589.16 65.2K
09:10 11,589.32 11,589.32 11,576.38 11,577.82 30.0K
09:15 11,578.80 11,585.04 11,577.55 11,583.35 27.5K
09:20 11,582.66 11,586.01 11,579.76 11,579.76 9.6K
09:25 11,577.68 11,582.15 11,575.92 11,581.86 25.4K
09:30 11,580.87 11,583.28 11,578.50 11,578.56 27.4K
09:35 11,579.12 11,595.85 11,577.96 11,595.06 28.7K
09:40 11,595.68 11,601.21 11,595.68 11,601.17 15.6K
09:45 11,600.94 11,604.50 11,600.26 11,601.19 27.1K
09:50 11,602.06 11,603.68 11,594.79 11,597.37 28.7K
09:55 11,597.37 11,602.35 11,597.35 11,599.90 33.4K
10:00 11,599.45 11,599.45 11,586.58 11,588.54 12.6K
10:05 11,587.90 11,588.02 11,579.94 11,583.01 35.9K
10:10 11,583.12 11,588.26 11,581.37 11,586.22 20.4K
10:15 11,585.82 11,590.40 11,584.16 11,589.10 18.3K
10:20 11,589.10 11,591.62 11,585.60 11,586.64 8.0K
10:25 11,584.83 11,587.46 11,584.34 11,586.80 9.8K
10:30 11,587.28 11,587.28 11,582.91 11,583.42 5.0K
10:35 11,583.42 11,585.75 11,580.54 11,580.79 17.2K
10:40 11,579.81 11,579.81 11,573.25 11,574.99 9.0K
10:45 11,574.51 11,575.85 11,573.97 11,574.33 8.1K
10:50 11,575.21 11,579.93 11,572.84 11,579.93 19.2K
10:55 11,578.62 11,578.62 11,572.27 11,572.27 13.2K
11:00 11,572.27 11,574.74 11,572.27 11,573.31 11.5K
11:05 11,573.83 11,578.00 11,573.83 11,576.85 10.6K
11:10 11,576.77 11,576.77 11,570.88 11,572.67 11.8K
11:15 11,572.01 11,572.01 11,569.05 11,569.05 13.0K
11:20 11,569.47 11,569.47 11,567.37 11,568.05 22.4K
11:25 11,568.05 11,568.57 11,563.77 11,563.77 18.2K
11:30 11,565.93 11,568.06 11,565.27 11,567.33 11.1K
11:35 11,567.33 11,571.60 11,567.33 11,569.70 6.7K
11:40 11,569.81 11,571.22 11,568.08 11,569.87 3.9K
11:45 11,567.84 11,571.21 11,567.74 11,569.01 9.2K
11:50 11,569.06 11,572.43 11,566.01 11,571.54 20.7K
11:55 11,572.85 11,579.67 11,572.51 11,579.09 9.1K
12:00 11,578.74 11,580.85 11,576.03 11,576.03 9.8K
12:05 11,576.12 11,577.82 11,574.46 11,574.65 6.5K
12:10 11,574.65 11,575.58 11,571.45 11,571.45 10.0K
12:15 11,571.08 11,571.08 11,567.28 11,567.28 10.3K
12:20 11,567.28 11,567.28 11,565.07 11,565.37 13.2K
12:25 11,564.72 11,566.44 11,563.14 11,565.97 7.2K
12:30 11,565.71 11,569.50 11,564.20 11,569.50 8.9K
12:35 11,569.94 11,570.67 11,563.96 11,563.96 13.6K
12:40 11,563.96 11,567.14 11,563.96 11,567.14 5.4K
12:45 11,567.46 11,567.79 11,565.55 11,565.97 5.2K
12:50 11,565.66 11,565.66 11,559.49 11,559.49 11.5K
12:55 11,559.49 11,559.49 11,554.08 11,554.08 23.5K
13:00 11,554.32 11,560.60 11,554.32 11,560.60 8.7K
13:05 11,560.90 11,568.62 11,560.90 11,566.81 8.4K
13:10 11,566.81 11,568.51 11,566.44 11,567.50 6.1K
13:15 11,567.80 11,567.89 11,566.17 11,566.29 14.4K
13:20 11,565.90 11,572.30 11,565.66 11,571.82 10.0K
13:25 11,571.82 11,572.41 11,570.53 11,572.07 7.0K
13:30 11,571.76 11,574.03 11,570.47 11,574.03 3.6K
13:35 11,574.33 11,579.19 11,574.07 11,579.19 5.1K
13:40 11,579.19 11,580.72 11,579.16 11,579.69 9.7K
13:45 11,579.69 11,580.38 11,575.16 11,575.16 28.6K
13:50 11,575.16 11,580.55 11,575.16 11,580.55 4.6K
13:55 11,580.20 11,581.79 11,579.78 11,581.32 6.1K
14:00 11,581.00 11,583.40 11,579.91 11,581.55 6.7K
14:05 11,581.17 11,582.01 11,580.20 11,580.20 15.7K
14:10 11,579.66 11,583.56 11,579.66 11,583.18 17.5K
14:15 11,583.37 11,584.43 11,582.82 11,583.31 12.9K
14:20 11,582.40 11,582.40 11,577.02 11,577.02 13.6K
14:25 11,577.32 11,577.32 11,574.66 11,575.03 5.2K
14:30 11,574.56 11,585.29 11,569.68 11,585.29 26.2K
14:35 11,585.29 11,591.72 11,583.05 11,586.24 20.7K
14:40 11,585.90 11,585.90 11,580.18 11,582.16 8.2K
14:45 11,582.16 11,589.18 11,582.16 11,588.11 22.6K
14:50 11,588.11 11,592.64 11,588.11 11,591.87 11.9K
14:55 11,591.36 11,594.93 11,590.90 11,593.45 25.9K
15:00 11,594.32 11,605.69 11,593.96 11,605.27 40.1K
15:05 11,605.27 11,611.20 11,605.15 11,607.68 13.3K
15:10 11,606.47 11,606.64 11,604.53 11,604.69 8.9K
15:15 11,604.69 11,609.13 11,604.69 11,608.84 8.4K
15:20 11,608.84 11,609.16 11,603.49 11,603.55 9.7K
15:25 11,603.97 11,605.24 11,602.52 11,602.52 13.1K
15:30 11,601.10 11,610.40 11,599.22 11,605.21 39.6K
15:35 11,605.21 11,609.24 11,603.05 11,608.94 20.5K
15:40 11,609.22 11,609.98 11,601.56 11,608.23 21.2K
15:45 11,608.23 11,608.23 11,599.88 11,606.52 21.3K
15:50 11,607.00 11,608.76 11,596.15 11,596.15 20.8K
15:55 11,597.77 11,601.57 11,594.01 11,600.80 41.1K
16:00 11,600.40 11,600.40 11,585.61 11,586.53 37.2K
16:05 11,588.75 11,590.16 11,586.70 11,588.77 16.9K
16:10 11,587.71 11,588.65 11,573.83 11,573.83 55.4K
16:15 11,572.02 11,572.02 11,557.38 11,557.38 69.2K
16:20 11,557.38 11,560.08 11,540.63 11,540.87 46.6K
16:25 11,539.35 11,541.66 11,533.18 11,533.99 86.3K
16:30 11,533.99 11,539.10 11,533.26 11,536.83 22.6K
16:35 11,537.22 11,537.22 11,526.85 11,526.85 31.4K
16:40 11,526.73 11,539.64 11,526.73 11,539.64 38.7K
16:45 11,539.88 11,539.88 11,533.49 11,536.47 71.0K
16:50 11,534.45 11,545.67 11,533.83 11,545.67 30.4K
16:55 11,546.04 11,547.07 11,539.02 11,539.02 52.9K
17:00 11,538.24 11,538.24 11,533.26 11,536.49 28.4K
17:05 11,536.11 11,538.79 11,533.27 11,537.94 49.1K
17:10 11,538.22 11,540.73 11,535.74 11,540.73 30.6K
17:15 11,541.30 11,542.71 11,538.70 11,539.64 23.8K
17:20 11,539.64 11,545.22 11,537.60 11,543.14 27.1K
17:25 11,543.08 11,543.08 11,538.78 11,541.90 36.3K
17:30 11,541.56 11,541.56 11,541.56 11,541.56 1.8K
17:35 11,541.56 11,554.21 11,541.56 11,554.21 3,068.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据