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 11,789.07 11,819.63 11,789.07 11,812.45 113.9K
09:05 11,811.20 11,820.40 11,811.11 11,816.44 23.6K
09:10 11,816.45 11,824.16 11,815.11 11,824.16 16.8K
09:15 11,824.16 11,833.86 11,823.65 11,833.86 15.8K
09:20 11,834.21 11,850.53 11,834.21 11,850.11 10.5K
09:25 11,850.18 11,853.32 11,850.18 11,852.21 17.6K
09:30 11,851.94 11,872.59 11,851.86 11,869.93 27.4K
09:35 11,870.19 11,870.19 11,864.39 11,865.60 12.4K
09:40 11,864.68 11,864.68 11,849.03 11,849.03 13.2K
09:45 11,848.44 11,854.23 11,848.16 11,854.10 9.9K
09:50 11,852.43 11,860.29 11,852.43 11,858.83 18.9K
09:55 11,859.20 11,868.67 11,859.05 11,868.67 17.7K
10:00 11,869.29 11,870.19 11,854.71 11,859.38 23.7K
10:05 11,861.35 11,871.58 11,861.35 11,870.42 28.2K
10:10 11,870.35 11,882.46 11,869.69 11,882.46 19.6K
10:15 11,882.07 11,896.07 11,881.36 11,896.07 13.8K
10:20 11,897.67 11,898.84 11,894.14 11,895.83 23.8K
10:25 11,895.83 11,898.00 11,892.29 11,894.13 10.2K
10:30 11,894.53 11,896.66 11,892.97 11,895.28 13.2K
10:35 11,894.68 11,898.45 11,892.96 11,898.01 12.1K
10:40 11,896.81 11,896.81 11,884.15 11,885.31 10.8K
10:45 11,884.35 11,887.66 11,884.03 11,886.86 12.2K
10:50 11,884.85 11,884.85 11,871.87 11,873.02 14.4K
10:55 11,873.02 11,873.02 11,866.16 11,867.44 32.7K
11:00 11,866.76 11,869.38 11,862.71 11,865.96 14.2K
11:05 11,865.34 11,867.04 11,862.18 11,862.18 8.2K
11:10 11,864.91 11,864.92 11,860.35 11,860.35 16.1K
11:15 11,861.33 11,866.17 11,860.34 11,866.17 9.1K
11:20 11,866.05 11,866.05 11,860.09 11,862.33 19.3K
11:25 11,863.33 11,866.54 11,862.86 11,865.17 17.7K
11:30 11,865.29 11,868.73 11,862.40 11,864.70 24.1K
11:35 11,864.94 11,873.06 11,864.94 11,873.06 8.3K
11:40 11,873.37 11,875.98 11,872.61 11,873.61 15.4K
11:45 11,873.61 11,874.76 11,869.76 11,869.76 4.2K
11:50 11,870.30 11,871.91 11,866.97 11,871.42 14.7K
11:55 11,871.31 11,877.38 11,870.51 11,877.29 24.2K
12:00 11,878.76 11,880.93 11,876.57 11,880.72 7.2K
12:05 11,880.98 11,885.64 11,880.40 11,885.51 12.1K
12:10 11,886.36 11,891.13 11,886.36 11,890.85 6.8K
12:15 11,890.85 11,893.78 11,890.67 11,893.31 8.2K
12:20 11,893.90 11,900.89 11,893.90 11,895.61 24.7K
12:25 11,895.61 11,898.32 11,894.07 11,894.89 4.0K
12:30 11,894.49 11,897.59 11,894.49 11,897.53 8.8K
12:35 11,897.35 11,898.18 11,895.99 11,897.86 3.9K
12:40 11,897.86 11,897.90 11,895.28 11,895.86 2.7K
12:45 11,896.43 11,900.24 11,895.72 11,900.24 21.0K
12:50 11,899.29 11,900.42 11,898.70 11,900.42 18.6K
12:55 11,899.95 11,900.80 11,898.06 11,899.82 13.1K
13:00 11,900.01 11,900.01 11,898.73 11,899.19 9.1K
13:05 11,899.19 11,906.43 11,899.19 11,906.43 20.7K
13:10 11,906.43 11,908.94 11,905.00 11,908.94 7.6K
13:15 11,908.94 11,914.48 11,908.94 11,914.23 6.8K
13:20 11,914.23 11,920.27 11,914.23 11,920.17 23.9K
13:25 11,920.51 11,920.51 11,916.31 11,918.49 20.1K
13:30 11,918.63 11,918.63 11,914.56 11,914.87 14.5K
13:35 11,914.87 11,920.60 11,914.87 11,920.17 28.4K
13:40 11,920.16 11,925.65 11,913.18 11,925.14 30.2K
13:45 11,924.35 11,925.03 11,920.41 11,920.41 11.0K
13:50 11,919.52 11,921.72 11,919.52 11,921.21 9.3K
13:55 11,921.76 11,924.56 11,921.09 11,924.16 10.9K
14:00 11,924.16 11,925.71 11,920.69 11,921.62 19.7K
14:05 11,921.62 11,922.00 11,919.18 11,919.18 13.5K
14:10 11,919.17 11,919.21 11,916.28 11,917.17 6.3K
14:15 11,917.37 11,917.37 11,910.66 11,912.15 17.7K
14:20 11,910.49 11,910.75 11,903.18 11,904.20 10.0K
14:25 11,904.20 11,907.63 11,903.80 11,907.63 9.4K
14:30 11,907.42 11,907.82 11,897.02 11,897.44 18.9K
14:35 11,896.19 11,896.19 11,889.91 11,889.93 20.4K
14:40 11,890.48 11,893.07 11,889.00 11,891.29 8.9K
14:45 11,892.44 11,895.55 11,892.44 11,893.44 5.6K
14:50 11,892.89 11,896.30 11,892.89 11,895.12 12.6K
14:55 11,894.22 11,894.66 11,889.27 11,889.87 21.3K
15:00 11,888.80 11,888.80 11,880.19 11,881.31 31.3K
15:05 11,881.09 11,881.15 11,878.52 11,881.15 7.1K
15:10 11,880.89 11,880.89 11,873.95 11,874.23 15.5K
15:15 11,874.23 11,874.23 11,864.96 11,866.61 49.8K
15:20 11,866.61 11,872.03 11,866.61 11,870.41 17.0K
15:25 11,870.41 11,870.92 11,864.18 11,864.31 15.9K
15:30 11,864.07 11,864.07 11,856.20 11,859.69 36.4K
15:35 11,860.00 11,861.99 11,857.90 11,858.80 26.8K
15:40 11,859.19 11,859.51 11,852.15 11,857.54 27.5K
15:45 11,857.54 11,858.28 11,855.56 11,857.19 16.9K
15:50 11,856.10 11,859.21 11,856.08 11,857.82 18.1K
15:55 11,856.27 11,861.42 11,856.25 11,861.42 18.4K
16:00 11,862.00 11,862.36 11,853.42 11,857.34 28.3K
16:05 11,857.06 11,861.45 11,857.06 11,861.45 13.4K
16:10 11,861.55 11,869.29 11,861.28 11,868.49 11.6K
16:15 11,867.83 11,869.64 11,866.30 11,867.26 18.1K
16:20 11,867.26 11,879.49 11,867.26 11,875.80 71.5K
16:25 11,876.49 11,880.73 11,874.59 11,880.44 18.1K
16:30 11,879.78 11,882.86 11,879.78 11,882.86 25.7K
16:35 11,881.75 11,889.31 11,881.75 11,889.31 40.5K
16:40 11,887.72 11,887.80 11,884.42 11,887.78 16.1K
16:45 11,887.50 11,890.24 11,886.85 11,887.19 14.2K
16:50 11,887.19 11,887.19 11,882.30 11,882.30 14.4K
16:55 11,881.47 11,883.52 11,879.20 11,879.20 24.0K
17:00 11,878.74 11,878.74 11,869.29 11,869.29 24.1K
17:05 11,868.92 11,869.10 11,865.48 11,865.48 26.1K
17:10 11,865.34 11,872.10 11,865.34 11,867.49 29.8K
17:15 11,867.19 11,873.12 11,867.16 11,873.12 37.3K
17:20 11,873.12 11,874.52 11,867.17 11,867.17 40.7K
17:25 11,866.34 11,866.85 11,861.85 11,862.59 38.2K
17:30 11,863.40 11,863.40 11,863.40 11,863.40 1.7K
17:35 11,863.40 11,863.40 11,848.83 11,848.83 3,299.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据