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 11,721.74 11,726.99 11,703.26 11,710.91 142.3K
09:05 11,711.58 11,714.90 11,704.08 11,713.00 16.9K
09:10 11,713.24 11,716.51 11,712.08 11,712.98 21.5K
09:15 11,711.89 11,711.89 11,697.27 11,700.54 20.9K
09:20 11,700.24 11,700.24 11,691.84 11,696.24 16.6K
09:25 11,697.04 11,712.62 11,695.81 11,711.49 44.6K
09:30 11,711.49 11,711.49 11,699.37 11,700.15 15.3K
09:35 11,699.85 11,703.67 11,698.63 11,698.83 22.8K
09:40 11,699.60 11,699.60 11,692.99 11,698.16 15.8K
09:45 11,699.44 11,704.81 11,699.44 11,702.39 25.2K
09:50 11,702.11 11,710.07 11,702.11 11,709.91 37.5K
09:55 11,709.64 11,710.42 11,705.46 11,707.34 16.1K
10:00 11,707.89 11,708.81 11,702.51 11,704.27 22.4K
10:05 11,703.81 11,708.04 11,703.70 11,706.66 22.1K
10:10 11,706.67 11,706.67 11,700.11 11,700.11 17.6K
10:15 11,699.53 11,699.53 11,681.57 11,681.57 17.7K
10:20 11,682.02 11,682.37 11,675.75 11,675.75 20.3K
10:25 11,674.84 11,687.03 11,674.84 11,686.91 15.8K
10:30 11,686.71 11,692.92 11,686.26 11,692.92 14.4K
10:35 11,693.83 11,694.75 11,690.29 11,690.29 29.8K
10:40 11,689.26 11,691.57 11,678.29 11,678.31 27.1K
10:45 11,677.92 11,685.59 11,677.92 11,684.23 27.6K
10:50 11,683.34 11,684.89 11,681.43 11,684.55 12.3K
10:55 11,683.71 11,690.42 11,683.71 11,690.42 10.4K
11:00 11,688.96 11,688.96 11,671.38 11,671.89 18.9K
11:05 11,671.62 11,671.91 11,668.42 11,669.74 25.0K
11:10 11,669.86 11,669.86 11,663.63 11,663.63 21.6K
11:15 11,662.95 11,663.66 11,657.43 11,657.43 15.9K
11:20 11,657.43 11,669.00 11,657.43 11,669.00 13.6K
11:25 11,669.80 11,677.84 11,669.66 11,676.95 11.1K
11:30 11,676.48 11,676.48 11,667.57 11,669.73 26.3K
11:35 11,670.53 11,675.49 11,670.36 11,674.55 17.1K
11:40 11,674.37 11,674.37 11,669.59 11,672.52 20.5K
11:45 11,672.09 11,674.31 11,672.09 11,672.89 9.4K
11:50 11,672.18 11,680.02 11,672.18 11,680.01 21.4K
11:55 11,681.35 11,681.78 11,675.61 11,676.13 15.5K
12:00 11,676.65 11,681.22 11,676.64 11,681.22 41.7K
12:05 11,680.94 11,682.44 11,679.67 11,681.60 21.9K
12:10 11,682.59 11,687.68 11,682.34 11,683.59 24.1K
12:15 11,683.59 11,686.25 11,681.67 11,686.13 11.0K
12:20 11,686.53 11,689.55 11,685.63 11,687.94 14.9K
12:25 11,687.70 11,688.55 11,680.90 11,681.22 24.0K
12:30 11,681.22 11,685.20 11,680.59 11,685.20 32.9K
12:35 11,684.96 11,690.04 11,684.96 11,690.04 19.3K
12:40 11,689.09 11,689.09 11,683.88 11,683.88 10.3K
12:45 11,683.48 11,683.71 11,679.19 11,679.21 35.5K
12:50 11,679.21 11,679.21 11,672.71 11,672.71 34.2K
12:55 11,673.04 11,673.04 11,669.50 11,671.18 17.0K
13:00 11,669.82 11,669.97 11,667.13 11,667.13 18.6K
13:05 11,665.71 11,671.67 11,665.65 11,671.67 9.3K
13:10 11,671.82 11,673.30 11,667.78 11,669.06 12.1K
13:15 11,668.61 11,669.73 11,662.23 11,662.23 18.0K
13:20 11,662.23 11,667.27 11,660.80 11,666.07 15.0K
13:25 11,665.95 11,666.09 11,663.72 11,664.33 6.8K
13:30 11,666.33 11,675.38 11,666.33 11,675.38 19.3K
13:35 11,674.54 11,675.86 11,674.54 11,675.73 8.1K
13:40 11,675.27 11,677.88 11,675.10 11,675.91 7.8K
13:45 11,675.91 11,679.90 11,675.91 11,678.06 11.5K
13:50 11,679.56 11,681.77 11,679.56 11,680.60 4.6K
13:55 11,680.08 11,680.61 11,675.59 11,676.28 9.5K
14:00 11,675.58 11,675.95 11,673.75 11,675.89 11.8K
14:05 11,677.16 11,677.90 11,674.12 11,677.76 17.8K
14:10 11,677.76 11,678.17 11,674.07 11,676.75 10.2K
14:15 11,677.00 11,681.19 11,674.36 11,681.19 22.8K
14:20 11,682.60 11,687.95 11,682.60 11,687.73 30.6K
14:25 11,688.98 11,695.30 11,688.53 11,695.30 19.4K
14:30 11,696.16 11,697.18 11,685.95 11,685.95 14.8K
14:35 11,685.83 11,686.23 11,677.12 11,677.60 15.0K
14:40 11,677.28 11,678.40 11,675.70 11,675.70 8.4K
14:45 11,675.16 11,678.25 11,674.22 11,678.25 20.1K
14:50 11,678.72 11,689.56 11,678.72 11,688.65 16.5K
14:55 11,688.30 11,693.34 11,688.30 11,693.34 20.9K
15:00 11,693.20 11,693.20 11,689.47 11,689.93 21.6K
15:05 11,689.81 11,692.31 11,689.52 11,691.88 15.0K
15:10 11,692.00 11,694.32 11,689.01 11,689.01 16.3K
15:15 11,689.01 11,689.01 11,684.02 11,684.74 10.9K
15:20 11,684.90 11,686.05 11,683.12 11,684.59 12.6K
15:25 11,684.91 11,687.21 11,683.76 11,684.15 19.5K
15:30 11,683.22 11,690.15 11,682.55 11,690.15 33.7K
15:35 11,690.11 11,698.54 11,690.11 11,698.54 24.7K
15:40 11,702.07 11,704.40 11,694.69 11,696.15 19.4K
15:45 11,696.15 11,706.43 11,696.15 11,706.43 90.0K
15:50 11,705.77 11,707.95 11,701.81 11,703.10 24.4K
15:55 11,703.95 11,704.09 11,699.94 11,702.81 26.4K
16:00 11,703.18 11,703.18 11,693.76 11,695.43 38.4K
16:05 11,695.43 11,706.12 11,695.43 11,701.55 26.4K
16:10 11,702.56 11,703.62 11,698.71 11,699.12 28.5K
16:15 11,699.71 11,701.94 11,697.71 11,701.39 67.2K
16:20 11,699.75 11,699.75 11,688.17 11,688.17 46.9K
16:25 11,688.17 11,693.23 11,687.80 11,693.14 19.2K
16:30 11,693.53 11,696.71 11,691.89 11,691.89 72.6K
16:35 11,691.49 11,691.49 11,685.02 11,689.37 31.6K
16:40 11,688.57 11,690.04 11,682.91 11,690.04 32.5K
16:45 11,690.04 11,690.98 11,686.99 11,687.93 30.4K
16:50 11,687.90 11,687.90 11,684.46 11,686.84 16.3K
16:55 11,686.06 11,688.91 11,685.41 11,685.41 18.1K
17:00 11,685.41 11,685.41 11,674.97 11,674.97 47.0K
17:05 11,675.50 11,679.18 11,673.63 11,678.30 26.7K
17:10 11,679.20 11,679.20 11,673.80 11,674.45 69.0K
17:15 11,674.48 11,679.50 11,674.34 11,679.50 45.0K
17:20 11,679.43 11,680.20 11,677.03 11,678.81 41.7K
17:25 11,678.97 11,680.89 11,677.34 11,678.20 52.5K
17:30 11,678.82 11,678.82 11,678.82 11,678.82 2.5K
17:35 11,678.82 11,690.49 11,678.82 11,690.49 4,854.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据