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 11,587.27 11,664.80 11,587.27 11,664.04 228.9K
09:05 11,659.43 11,664.86 11,641.59 11,645.41 50.4K
09:10 11,645.74 11,654.78 11,644.94 11,654.78 57.2K
09:15 11,655.15 11,666.30 11,653.78 11,660.51 47.1K
09:20 11,661.88 11,677.52 11,661.88 11,675.69 40.6K
09:25 11,679.32 11,680.64 11,673.28 11,676.15 16.1K
09:30 11,676.20 11,683.15 11,676.20 11,680.47 50.0K
09:35 11,677.81 11,679.77 11,673.57 11,675.67 43.6K
09:40 11,675.20 11,677.51 11,671.70 11,674.11 19.6K
09:45 11,676.08 11,689.86 11,676.08 11,689.51 49.0K
09:50 11,689.92 11,709.30 11,689.92 11,709.30 103.3K
09:55 11,711.77 11,723.10 11,711.77 11,723.10 52.1K
10:00 11,723.94 11,723.94 11,714.89 11,714.90 32.1K
10:05 11,717.23 11,724.71 11,716.77 11,724.32 14.4K
10:10 11,724.32 11,736.24 11,724.32 11,736.24 45.8K
10:15 11,736.24 11,736.24 11,726.69 11,726.69 33.3K
10:20 11,726.29 11,726.29 11,701.74 11,701.74 35.4K
10:25 11,702.08 11,702.41 11,690.95 11,690.95 56.2K
10:30 11,692.09 11,698.85 11,680.77 11,685.58 56.6K
10:35 11,685.21 11,687.37 11,682.69 11,686.51 47.3K
10:40 11,686.04 11,689.75 11,681.66 11,681.66 17.7K
10:45 11,681.31 11,686.55 11,680.57 11,686.55 9.8K
10:50 11,686.21 11,686.21 11,671.27 11,672.45 28.9K
10:55 11,672.15 11,672.15 11,662.00 11,664.46 14.5K
11:00 11,666.21 11,671.49 11,666.21 11,667.30 16.8K
11:05 11,667.30 11,668.10 11,661.96 11,662.91 9.7K
11:10 11,663.11 11,669.35 11,663.11 11,669.35 13.8K
11:15 11,669.02 11,669.02 11,662.91 11,664.27 20.9K
11:20 11,664.27 11,668.99 11,663.94 11,666.92 16.9K
11:25 11,667.31 11,667.77 11,664.21 11,664.60 14.7K
11:30 11,664.60 11,666.18 11,658.03 11,658.03 18.0K
11:35 11,658.03 11,663.80 11,657.28 11,663.18 11.3K
11:40 11,662.84 11,672.17 11,662.84 11,672.17 9.3K
11:45 11,674.32 11,688.33 11,674.32 11,687.26 26.4K
11:50 11,686.05 11,691.74 11,686.05 11,691.74 27.6K
11:55 11,692.18 11,696.66 11,690.92 11,696.38 16.6K
12:00 11,697.22 11,697.43 11,689.29 11,689.29 13.8K
12:05 11,688.87 11,690.04 11,686.71 11,688.64 16.4K
12:10 11,692.24 11,695.07 11,692.24 11,694.73 4.1K
12:15 11,695.41 11,697.13 11,695.41 11,696.51 18.9K
12:20 11,695.87 11,695.87 11,684.04 11,684.04 31.1K
12:25 11,684.88 11,684.88 11,681.10 11,681.78 24.1K
12:30 11,681.78 11,684.72 11,681.78 11,682.19 12.6K
12:35 11,683.08 11,683.17 11,681.70 11,682.48 18.9K
12:40 11,682.48 11,682.48 11,677.62 11,679.75 21.0K
12:45 11,678.85 11,678.85 11,670.83 11,671.71 49.6K
12:50 11,671.89 11,678.69 11,671.89 11,677.00 18.6K
12:55 11,676.74 11,678.21 11,676.00 11,676.08 95.2K
13:00 11,675.55 11,678.44 11,674.21 11,677.77 10.5K
13:05 11,676.81 11,681.21 11,675.96 11,681.21 7.3K
13:10 11,681.45 11,685.99 11,681.45 11,683.75 13.3K
13:15 11,683.75 11,684.31 11,679.56 11,679.56 11.6K
13:20 11,679.10 11,680.83 11,677.08 11,680.11 8.8K
13:25 11,680.70 11,680.91 11,679.61 11,679.81 15.9K
13:30 11,679.81 11,679.81 11,675.67 11,677.72 9.1K
13:35 11,676.66 11,682.07 11,676.66 11,681.56 7.9K
13:40 11,681.32 11,683.50 11,680.69 11,683.50 7.9K
13:45 11,683.50 11,687.72 11,682.01 11,687.49 18.6K
13:50 11,687.12 11,690.66 11,686.94 11,689.89 16.1K
13:55 11,689.11 11,689.28 11,686.49 11,686.49 9.1K
14:00 11,686.09 11,687.14 11,684.84 11,685.38 4.7K
14:05 11,686.11 11,688.68 11,686.11 11,687.54 10.7K
14:10 11,687.41 11,687.96 11,679.29 11,679.99 14.4K
14:15 11,679.69 11,681.30 11,679.02 11,679.65 6.5K
14:20 11,680.26 11,689.19 11,680.26 11,684.93 29.5K
14:25 11,684.58 11,686.04 11,684.47 11,685.69 31.5K
14:30 11,686.63 11,708.43 11,686.63 11,689.64 52.0K
14:35 11,690.60 11,694.16 11,684.50 11,694.16 14.4K
14:40 11,694.51 11,704.71 11,694.51 11,704.71 23.0K
14:45 11,705.01 11,717.50 11,705.01 11,716.62 26.1K
14:50 11,715.29 11,715.29 11,707.51 11,707.69 27.3K
14:55 11,707.68 11,707.68 11,700.54 11,701.79 13.6K
15:00 11,701.97 11,701.97 11,685.86 11,685.86 20.6K
15:05 11,685.86 11,686.25 11,677.40 11,680.26 19.2K
15:10 11,680.13 11,684.28 11,679.10 11,684.28 11.4K
15:15 11,684.28 11,684.98 11,681.10 11,681.10 5.2K
15:20 11,682.11 11,682.11 11,668.47 11,668.81 22.1K
15:25 11,668.12 11,672.49 11,666.20 11,671.96 24.4K
15:30 11,671.96 11,686.52 11,667.30 11,685.78 31.4K
15:35 11,687.92 11,690.44 11,686.01 11,689.69 22.0K
15:40 11,688.23 11,691.87 11,685.94 11,686.17 27.4K
15:45 11,685.72 11,689.85 11,682.72 11,687.56 14.2K
15:50 11,689.46 11,689.99 11,684.41 11,686.18 13.7K
15:55 11,684.11 11,684.18 11,680.77 11,682.31 25.7K
16:00 11,682.26 11,682.43 11,675.48 11,681.57 25.1K
16:05 11,681.92 11,689.69 11,681.92 11,687.92 39.8K
16:10 11,689.76 11,692.76 11,688.12 11,692.10 14.7K
16:15 11,691.98 11,692.01 11,676.85 11,680.58 23.3K
16:20 11,682.48 11,683.56 11,674.41 11,677.53 14.9K
16:25 11,678.05 11,678.88 11,676.45 11,678.88 9.8K
16:30 11,679.75 11,682.46 11,675.16 11,676.30 21.5K
16:35 11,675.99 11,684.01 11,673.61 11,684.01 19.1K
16:40 11,684.97 11,688.98 11,682.74 11,682.74 20.6K
16:45 11,679.66 11,679.66 11,675.07 11,675.19 23.4K
16:50 11,676.19 11,676.33 11,671.27 11,671.27 59.0K
16:55 11,670.88 11,673.94 11,670.07 11,672.88 11.9K
17:00 11,672.64 11,674.19 11,668.52 11,669.28 27.8K
17:05 11,669.28 11,671.43 11,666.04 11,666.49 101.7K
17:10 11,666.49 11,666.49 11,661.04 11,666.46 67.5K
17:15 11,666.61 11,668.02 11,654.49 11,654.49 57.2K
17:20 11,654.58 11,662.70 11,654.58 11,662.70 75.5K
17:25 11,662.70 11,668.93 11,662.70 11,668.93 50.5K
17:30 11,667.51 11,667.51 11,666.30 11,666.30 2.3K
17:35 11,666.30 11,667.55 11,658.43 11,667.55 4,093.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据