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 11,678.54 11,734.15 11,678.54 11,733.35 174.3K
09:05 11,731.69 11,733.59 11,725.01 11,730.35 35.6K
09:10 11,729.32 11,747.56 11,729.32 11,745.62 22.4K
09:15 11,745.16 11,762.15 11,743.50 11,762.15 24.4K
09:20 11,762.41 11,765.19 11,759.58 11,762.16 29.8K
09:25 11,759.68 11,772.63 11,759.68 11,770.58 26.7K
09:30 11,769.41 11,786.46 11,769.41 11,783.93 70.1K
09:35 11,785.07 11,799.04 11,785.07 11,792.96 25.9K
09:40 11,794.85 11,796.14 11,785.94 11,785.94 29.8K
09:45 11,787.00 11,791.21 11,786.74 11,787.41 44.0K
09:50 11,785.46 11,786.33 11,780.96 11,781.28 30.5K
09:55 11,781.22 11,782.90 11,776.21 11,782.90 23.6K
10:00 11,783.18 11,796.15 11,782.77 11,795.05 55.4K
10:05 11,793.95 11,796.47 11,790.92 11,796.47 21.6K
10:10 11,792.71 11,792.71 11,787.46 11,791.39 20.0K
10:15 11,791.24 11,795.24 11,791.24 11,793.68 8.1K
10:20 11,792.86 11,796.02 11,792.86 11,794.93 7.7K
10:25 11,795.20 11,795.67 11,790.51 11,790.51 12.7K
10:30 11,791.40 11,791.40 11,785.18 11,785.18 25.9K
10:35 11,785.35 11,791.92 11,784.11 11,791.92 11.8K
10:40 11,791.14 11,793.80 11,789.21 11,791.89 14.4K
10:45 11,791.97 11,798.20 11,791.23 11,796.88 12.0K
10:50 11,798.09 11,799.99 11,793.39 11,794.10 10.5K
10:55 11,794.66 11,799.63 11,793.73 11,799.10 11.1K
11:00 11,798.25 11,800.34 11,788.75 11,789.59 11.3K
11:05 11,789.59 11,797.58 11,786.97 11,797.58 25.7K
11:10 11,797.31 11,801.26 11,796.77 11,800.76 17.5K
11:15 11,800.74 11,802.70 11,800.55 11,802.37 12.1K
11:20 11,802.37 11,803.64 11,801.51 11,801.80 17.6K
11:25 11,801.53 11,801.63 11,797.30 11,797.30 5.7K
11:30 11,797.30 11,797.30 11,790.28 11,791.37 12.5K
11:35 11,790.59 11,790.59 11,785.48 11,790.33 9.7K
11:40 11,789.85 11,789.85 11,787.46 11,787.46 9.3K
11:45 11,787.59 11,787.59 11,782.94 11,782.94 20.2K
11:50 11,782.14 11,782.14 11,778.65 11,781.63 14.6K
11:55 11,781.23 11,783.91 11,779.13 11,779.13 14.4K
12:00 11,779.10 11,779.10 11,772.87 11,772.87 16.6K
12:05 11,772.87 11,772.87 11,759.46 11,759.46 17.7K
12:10 11,759.05 11,759.31 11,756.45 11,757.25 21.7K
12:15 11,757.71 11,761.30 11,756.87 11,761.30 13.7K
12:20 11,762.36 11,762.36 11,757.22 11,758.14 19.2K
12:25 11,758.14 11,758.14 11,755.40 11,755.58 27.0K
12:30 11,755.91 11,757.15 11,746.80 11,748.59 24.3K
12:35 11,747.76 11,748.15 11,745.80 11,745.80 6.8K
12:40 11,745.80 11,745.80 11,743.24 11,743.39 12.4K
12:45 11,744.17 11,747.03 11,742.46 11,746.60 6.2K
12:50 11,746.60 11,751.25 11,746.60 11,749.33 6.0K
12:55 11,748.57 11,753.03 11,748.40 11,749.27 8.4K
13:00 11,748.34 11,750.03 11,747.23 11,749.61 11.1K
13:05 11,748.77 11,749.94 11,744.11 11,744.78 5.0K
13:10 11,744.78 11,747.20 11,744.78 11,745.95 8.7K
13:15 11,745.48 11,745.48 11,740.33 11,741.69 8.7K
13:20 11,742.16 11,743.56 11,741.66 11,742.16 7.5K
13:25 11,742.16 11,742.73 11,738.85 11,739.83 11.5K
13:30 11,740.06 11,743.87 11,737.94 11,741.99 10.6K
13:35 11,741.99 11,741.99 11,733.36 11,733.36 7.9K
13:40 11,732.85 11,740.14 11,732.85 11,740.14 8.7K
13:45 11,741.27 11,744.25 11,739.31 11,743.71 9.1K
13:50 11,743.40 11,745.41 11,742.51 11,744.88 14.8K
13:55 11,745.01 11,753.02 11,744.97 11,753.02 28.7K
14:00 11,752.54 11,759.90 11,752.54 11,759.39 19.5K
14:05 11,758.60 11,758.60 11,753.77 11,754.67 5.8K
14:10 11,754.67 11,758.49 11,754.67 11,756.01 14.6K
14:15 11,756.01 11,756.01 11,753.65 11,755.25 39.2K
14:20 11,755.12 11,757.02 11,753.66 11,756.58 9.8K
14:25 11,756.58 11,756.58 11,751.14 11,751.79 8.0K
14:30 11,752.27 11,753.99 11,746.84 11,748.35 17.2K
14:35 11,748.35 11,748.35 11,743.46 11,744.85 15.1K
14:40 11,744.16 11,750.18 11,743.76 11,746.11 12.2K
14:45 11,745.38 11,747.18 11,743.75 11,744.32 11.0K
14:50 11,745.29 11,749.40 11,745.20 11,749.40 12.6K
14:55 11,749.27 11,750.16 11,748.75 11,750.16 6.9K
15:00 11,750.16 11,751.82 11,748.97 11,751.76 12.4K
15:05 11,751.76 11,752.63 11,750.15 11,751.38 7.7K
15:10 11,752.05 11,754.45 11,752.00 11,752.00 10.5K
15:15 11,751.31 11,754.19 11,747.93 11,747.93 41.3K
15:20 11,746.45 11,750.17 11,746.45 11,749.72 25.9K
15:25 11,749.14 11,749.14 11,746.37 11,746.37 16.5K
15:30 11,747.10 11,754.39 11,744.38 11,753.81 23.9K
15:35 11,755.63 11,758.40 11,753.83 11,754.11 12.3K
15:40 11,754.11 11,757.71 11,753.33 11,755.69 9.9K
15:45 11,755.02 11,764.46 11,755.02 11,763.08 34.4K
15:50 11,762.95 11,764.58 11,759.60 11,761.77 16.3K
15:55 11,762.03 11,762.49 11,760.03 11,762.09 12.4K
16:00 11,760.44 11,761.35 11,747.52 11,748.22 32.5K
16:05 11,749.55 11,757.84 11,749.25 11,757.07 37.3K
16:10 11,758.12 11,765.72 11,758.12 11,764.29 19.2K
16:15 11,762.99 11,762.99 11,758.64 11,762.21 16.7K
16:20 11,762.67 11,763.07 11,757.70 11,762.38 17.8K
16:25 11,761.98 11,763.39 11,760.33 11,763.39 15.8K
16:30 11,763.51 11,765.46 11,762.29 11,762.99 16.6K
16:35 11,762.59 11,763.99 11,759.77 11,761.23 9.1K
16:40 11,760.90 11,765.52 11,760.90 11,763.65 17.8K
16:45 11,763.65 11,766.72 11,762.73 11,766.40 16.4K
16:50 11,767.10 11,767.50 11,763.25 11,764.83 14.7K
16:55 11,765.06 11,765.06 11,756.66 11,757.06 17.7K
17:00 11,755.15 11,755.15 11,746.60 11,746.60 23.5K
17:05 11,746.62 11,747.41 11,740.86 11,740.86 23.4K
17:10 11,740.37 11,740.37 11,736.79 11,738.98 21.6K
17:15 11,738.98 11,738.98 11,732.07 11,732.38 23.5K
17:20 11,732.79 11,737.54 11,730.56 11,737.54 30.3K
17:25 11,738.11 11,739.00 11,730.52 11,730.52 64.8K
17:30 11,733.27 11,733.27 11,733.27 11,733.27 6.0K
17:35 11,733.27 11,733.27 11,678.18 11,678.18 3,653.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据