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 11,557.42 11,618.18 11,557.42 11,618.18 112.7K
09:05 11,616.89 11,616.89 11,597.61 11,598.58 23.6K
09:10 11,598.32 11,601.37 11,584.93 11,584.93 19.5K
09:15 11,581.59 11,587.95 11,580.43 11,580.43 14.4K
09:20 11,580.20 11,583.62 11,579.03 11,581.65 18.1K
09:25 11,581.31 11,586.40 11,580.03 11,581.25 9.6K
09:30 11,581.67 11,592.41 11,581.67 11,588.13 17.5K
09:35 11,585.82 11,585.82 11,581.27 11,584.58 10.3K
09:40 11,583.15 11,588.24 11,580.28 11,588.24 11.7K
09:45 11,589.99 11,592.02 11,589.74 11,589.74 9.4K
09:50 11,589.34 11,589.49 11,585.26 11,586.37 12.0K
09:55 11,586.37 11,589.61 11,582.60 11,582.60 19.4K
10:00 11,581.79 11,582.37 11,575.89 11,577.91 13.2K
10:05 11,579.77 11,580.73 11,575.50 11,577.39 5.7K
10:10 11,575.83 11,576.07 11,572.66 11,575.95 9.0K
10:15 11,576.13 11,587.59 11,576.13 11,587.22 10.6K
10:20 11,586.15 11,586.61 11,576.26 11,576.86 9.6K
10:25 11,576.53 11,576.53 11,572.80 11,575.45 9.6K
10:30 11,575.04 11,576.91 11,572.32 11,576.91 9.7K
10:35 11,576.91 11,584.61 11,576.91 11,584.21 5.7K
10:40 11,585.86 11,585.86 11,583.25 11,585.61 12.3K
10:45 11,585.61 11,585.67 11,582.29 11,585.67 10.3K
10:50 11,587.31 11,591.79 11,587.31 11,590.74 8.1K
10:55 11,590.48 11,590.87 11,585.82 11,586.64 10.2K
11:00 11,586.15 11,589.28 11,584.62 11,589.04 9.5K
11:05 11,589.83 11,593.57 11,589.83 11,591.47 23.5K
11:10 11,591.47 11,591.47 11,586.43 11,586.95 3.5K
11:15 11,586.97 11,590.59 11,586.60 11,590.30 6.4K
11:20 11,590.60 11,599.56 11,590.53 11,599.56 11.0K
11:25 11,599.96 11,600.47 11,598.09 11,600.47 7.8K
11:30 11,600.63 11,602.71 11,597.88 11,602.71 13.4K
11:35 11,604.52 11,605.37 11,602.16 11,602.42 7.0K
11:40 11,602.42 11,604.35 11,600.87 11,604.35 4.8K
11:45 11,604.35 11,608.33 11,604.35 11,607.05 5.2K
11:50 11,606.96 11,608.70 11,604.59 11,608.70 7.9K
11:55 11,608.60 11,612.93 11,608.60 11,612.93 7.5K
12:00 11,614.51 11,616.86 11,613.87 11,613.87 29.8K
12:05 11,614.00 11,614.00 11,612.60 11,613.58 10.0K
12:10 11,613.97 11,617.17 11,613.20 11,616.66 5.7K
12:15 11,615.77 11,617.93 11,615.77 11,616.49 10.1K
12:20 11,616.53 11,621.09 11,616.53 11,621.09 10.8K
12:25 11,621.09 11,622.27 11,619.36 11,621.29 7.4K
12:30 11,620.63 11,630.63 11,620.55 11,630.63 15.2K
12:35 11,630.89 11,635.96 11,630.17 11,634.43 8.5K
12:40 11,634.73 11,636.57 11,633.45 11,636.57 11.8K
12:45 11,637.71 11,637.71 11,632.98 11,633.32 9.0K
12:50 11,633.09 11,637.77 11,632.79 11,637.77 7.4K
12:55 11,638.14 11,641.44 11,638.14 11,639.32 17.7K
13:00 11,639.18 11,639.81 11,634.66 11,634.82 12.0K
13:05 11,634.82 11,634.89 11,631.96 11,631.96 10.3K
13:10 11,632.38 11,632.38 11,626.33 11,628.13 9.8K
13:15 11,628.35 11,628.91 11,622.68 11,622.68 23.0K
13:20 11,623.14 11,623.68 11,618.25 11,619.36 5.9K
13:25 11,619.81 11,623.02 11,619.20 11,623.02 3.2K
13:30 11,623.03 11,630.24 11,623.03 11,629.10 11.0K
13:35 11,628.83 11,633.74 11,628.83 11,633.74 7.3K
13:40 11,633.75 11,638.48 11,633.75 11,637.91 9.7K
13:45 11,638.98 11,639.35 11,635.72 11,639.35 6.7K
13:50 11,639.35 11,645.69 11,639.35 11,645.16 37.1K
13:55 11,645.85 11,649.55 11,645.85 11,647.77 7.6K
14:00 11,647.77 11,648.35 11,646.16 11,646.96 12.8K
14:05 11,646.96 11,648.96 11,645.94 11,647.29 6.9K
14:10 11,646.95 11,646.95 11,641.37 11,641.37 7.8K
14:15 11,641.93 11,648.39 11,641.93 11,648.00 11.6K
14:20 11,647.65 11,650.67 11,647.65 11,648.05 16.3K
14:25 11,648.59 11,648.59 11,645.10 11,647.08 5.5K
14:30 11,647.25 11,649.66 11,646.24 11,648.16 12.6K
14:35 11,648.53 11,651.89 11,648.43 11,650.97 4.8K
14:40 11,651.25 11,654.44 11,651.25 11,652.11 11.1K
14:45 11,650.79 11,654.15 11,649.86 11,654.05 18.2K
14:50 11,654.40 11,654.40 11,647.98 11,648.35 5.6K
14:55 11,649.17 11,649.17 11,645.03 11,645.26 9.4K
15:00 11,645.26 11,645.26 11,639.96 11,640.12 10.8K
15:05 11,640.77 11,645.62 11,640.01 11,645.62 14.0K
15:10 11,645.43 11,645.66 11,642.14 11,642.83 16.2K
15:15 11,640.72 11,646.39 11,640.72 11,644.88 19.2K
15:20 11,643.99 11,644.54 11,642.35 11,644.54 17.1K
15:25 11,644.00 11,644.30 11,638.59 11,638.59 11.5K
15:30 11,641.24 11,641.24 11,631.38 11,635.38 19.9K
15:35 11,635.68 11,639.86 11,635.68 11,639.25 37.4K
15:40 11,640.62 11,641.59 11,632.25 11,634.32 24.9K
15:45 11,634.77 11,634.77 11,629.10 11,633.80 15.1K
15:50 11,633.03 11,635.99 11,626.29 11,628.24 21.5K
15:55 11,628.74 11,631.05 11,628.13 11,629.02 6.5K
16:00 11,628.54 11,628.54 11,622.72 11,624.18 6.7K
16:05 11,624.02 11,628.49 11,623.49 11,627.41 15.9K
16:10 11,627.09 11,628.91 11,624.06 11,624.56 10.2K
16:15 11,624.17 11,625.81 11,619.66 11,620.40 24.4K
16:20 11,621.55 11,622.74 11,620.12 11,622.16 6.5K
16:25 11,622.94 11,627.45 11,622.27 11,627.01 24.4K
16:30 11,627.01 11,629.13 11,622.54 11,623.12 28.5K
16:35 11,622.69 11,626.36 11,622.69 11,626.36 18.1K
16:40 11,626.59 11,626.59 11,621.81 11,626.27 33.5K
16:45 11,625.90 11,629.33 11,625.31 11,629.33 17.0K
16:50 11,629.02 11,631.35 11,626.78 11,626.86 22.2K
16:55 11,627.89 11,627.89 11,623.10 11,623.10 15.7K
17:00 11,621.84 11,629.65 11,621.09 11,628.94 23.5K
17:05 11,629.34 11,638.06 11,629.34 11,638.06 24.1K
17:10 11,638.30 11,644.22 11,638.30 11,643.93 26.5K
17:15 11,643.81 11,644.92 11,641.14 11,643.17 31.1K
17:20 11,644.31 11,647.35 11,643.68 11,647.35 40.3K
17:25 11,647.02 11,651.15 11,645.68 11,650.38 64.2K
17:30 11,647.40 11,647.40 11,647.40 11,647.40 7.7K
17:35 11,647.40 11,647.40 11,625.55 11,625.55 3,154.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据