CAC Small GR (CACSR)

CACSR
🏛️ 法国 →
28,109.08
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19,971.29 19,984.49 19,838.12 19,866.46 0.0M
2023-12-28 19,892.48 19,945.35 19,869.66 19,934.27 0.0M
2023-12-27 19,691.48 19,854.99 19,688.76 19,854.99 0.0M
2023-12-22 19,557.04 19,627.33 19,524.65 19,627.33 0.0M
2023-12-21 19,475.94 19,535.66 19,420.55 19,533.79 0.0M
2023-12-20 19,518.66 19,623.57 19,474.63 19,611.63 0.0M
2023-12-19 19,306.70 19,462.15 19,306.70 19,457.91 0.0M
2023-12-18 19,203.93 19,266.90 19,164.95 19,242.08 0.0M
2023-12-15 19,177.09 19,323.01 19,168.54 19,291.30 0.0M
2023-12-14 18,819.32 19,074.86 18,819.32 18,999.98 0.0M
2023-12-13 18,345.30 18,673.23 18,337.19 18,599.52 0.0M
2023-12-12 18,545.41 18,584.11 18,343.40 18,356.49 0.0M
2023-12-11 18,603.00 18,638.33 18,519.45 18,557.79 0.0M
2023-12-08 18,477.40 18,625.03 18,477.40 18,585.34 0.0M
2023-12-07 18,435.64 18,460.40 18,294.43 18,449.95 0.0M
2023-12-06 18,359.60 18,473.37 18,349.22 18,443.44 0.0M
2023-12-05 18,230.61 18,355.96 18,186.79 18,348.78 0.0M
2023-12-04 18,284.62 18,364.65 18,186.60 18,227.21 0.0M
2023-12-01 18,195.70 18,269.38 18,095.59 18,269.15 0.0M
2023-11-30 18,252.05 18,285.32 18,119.37 18,149.89 0.0M
2023-11-29 18,203.51 18,256.02 18,189.72 18,215.44 0.0M
2023-11-28 18,122.51 18,127.31 18,041.97 18,118.09 0.0M
2023-11-27 18,225.79 18,272.09 18,117.25 18,135.22 0.0M
2023-11-24 18,178.70 18,190.36 18,127.03 18,190.35 0.0M
2023-11-23 18,178.94 18,186.27 18,100.18 18,179.33 0.0M
2023-11-22 18,094.79 18,173.43 18,089.39 18,163.30 0.0M
2023-11-21 18,331.54 18,339.48 18,035.11 18,056.84 0.0M
2023-11-20 18,427.81 18,478.90 18,342.16 18,349.29 0.0M
2023-11-17 18,409.09 18,470.81 18,232.01 18,377.60 0.0M
2023-11-16 18,486.36 18,497.66 18,331.62 18,366.56 0.0M
2023-11-15 18,532.51 18,577.61 18,451.37 18,516.13 0.0M
2023-11-14 17,810.26 18,161.84 17,775.98 18,143.08 0.0M
2023-11-13 17,702.59 17,783.78 17,693.33 17,756.01 0.0M
2023-11-10 17,668.74 17,668.74 17,519.34 17,622.20 0.0M
2023-11-09 17,476.04 17,709.76 17,472.59 17,698.75 0.0M
2023-11-08 17,348.55 17,537.20 17,338.32 17,444.16 0.0M
2023-11-07 17,367.61 17,405.21 17,291.17 17,343.21 0.0M
2023-11-06 17,688.58 17,690.86 17,426.34 17,438.58 0.0M
2023-11-03 17,500.59 17,672.67 17,494.49 17,594.80 0.0M
2023-11-02 17,070.10 17,403.24 17,070.10 17,328.98 0.0M
2023-11-01 16,906.10 16,996.44 16,817.38 16,962.24 0.0M
2023-10-31 16,667.35 16,882.38 16,656.54 16,874.39 0.0M
2023-10-30 16,641.04 16,717.16 16,608.51 16,631.18 0.0M
2023-10-27 16,473.51 16,659.18 16,433.94 16,596.78 0.0M
2023-10-26 16,324.60 16,483.74 16,306.53 16,447.93 0.0M
2023-10-25 16,700.20 16,700.20 16,377.34 16,420.97 0.0M
2023-10-24 16,585.99 16,731.06 16,582.81 16,702.57 0.0M
2023-10-23 16,654.04 16,670.05 16,370.82 16,532.11 0.0M
2023-10-20 16,894.55 16,946.04 16,684.28 16,690.49 0.0M
2023-10-19 17,170.13 17,174.69 17,019.83 17,029.51 0.0M
2023-10-18 17,491.55 17,495.55 17,240.35 17,264.84 0.0M
2023-10-17 17,466.23 17,524.41 17,332.77 17,448.86 0.0M
2023-10-16 17,498.57 17,541.53 17,369.09 17,453.23 0.0M
2023-10-13 17,802.43 17,807.98 17,469.12 17,494.29 0.0M
2023-10-12 17,940.34 17,948.51 17,774.46 17,803.12 0.0M
2023-10-11 17,867.50 17,941.36 17,854.52 17,893.68 0.0M
2023-10-10 17,743.09 17,909.47 17,743.09 17,851.30 0.0M
2023-10-09 17,712.27 17,776.87 17,589.61 17,627.79 0.0M
2023-10-06 17,688.26 17,760.04 17,585.69 17,751.05 0.0M
2023-10-05 17,878.02 17,939.12 17,639.45 17,653.30 0.0M
2023-10-04 17,927.32 17,958.92 17,821.17 17,861.57 0.0M
2023-10-03 18,423.73 18,425.86 18,059.98 18,059.98 0.0M
2023-10-02 18,692.30 18,825.06 18,510.25 18,542.10 0.0M
2023-09-29 18,583.44 18,784.66 18,578.16 18,638.10 0.0M
2023-09-28 18,593.37 18,611.29 18,435.26 18,483.02 0.0M
2023-09-27 18,539.58 18,640.98 18,537.66 18,592.04 0.0M
2023-09-26 18,683.17 18,683.17 18,551.65 18,551.65 0.0M
2023-09-25 19,035.06 19,058.38 18,722.88 18,757.65 0.0M
2023-09-22 19,021.82 19,121.32 18,995.32 19,095.05 0.0M
2023-09-21 19,332.35 19,335.41 19,103.52 19,116.48 0.0M
2023-09-20 19,354.00 19,440.30 19,349.88 19,395.10 0.0M
2023-09-19 19,398.81 19,416.69 19,290.38 19,301.68 0.0M
2023-09-18 19,836.91 19,836.91 19,474.84 19,495.13 0.0M
2023-09-15 20,045.31 20,098.54 19,837.09 19,837.09 0.0M
2023-09-14 19,920.66 19,984.63 19,779.90 19,937.15 0.0M
2023-09-13 20,007.99 20,046.86 19,931.75 19,977.92 0.0M
2023-09-12 20,088.08 20,100.81 20,007.74 20,049.07 0.0M
2023-09-11 20,177.80 20,221.44 20,083.18 20,088.26 0.0M
2023-09-08 20,093.98 20,128.20 19,991.18 20,128.20 0.0M
2023-09-07 20,174.06 20,239.93 20,058.44 20,101.75 0.0M
2023-09-06 20,322.67 20,347.99 20,273.12 20,280.78 0.0M
2023-09-05 20,342.83 20,419.38 20,311.84 20,360.78 0.0M
2023-09-04 20,522.97 20,592.72 20,393.88 20,393.88 0.0M
2023-09-01 20,490.11 20,509.49 20,427.66 20,450.46 0.0M
2023-08-31 20,419.17 20,503.86 20,415.85 20,501.97 0.0M
2023-08-30 20,487.12 20,499.53 20,350.28 20,391.36 0.0M
2023-08-29 20,542.16 20,593.59 20,460.55 20,507.62 0.0M
2023-08-28 20,343.77 20,468.69 20,343.77 20,468.69 0.0M
2023-08-25 20,252.25 20,377.81 20,252.25 20,315.79 0.0M
2023-08-24 20,572.33 20,587.83 20,280.58 20,298.28 0.0M
2023-08-23 20,494.01 20,555.87 20,400.42 20,483.48 0.0M
2023-08-22 20,435.65 20,547.70 20,435.65 20,471.64 0.0M
2023-08-21 20,405.14 20,494.01 20,393.30 20,399.79 0.0M
2023-08-18 20,417.76 20,417.76 20,210.34 20,367.16 0.0M
2023-08-17 20,568.36 20,594.09 20,473.95 20,501.09 0.0M
2023-08-16 20,625.67 20,687.19 20,603.99 20,650.45 0.0M
2023-08-15 20,698.26 20,729.88 20,567.14 20,590.10 0.0M
2023-08-14 20,668.08 20,741.27 20,630.50 20,693.10 0.0M
2023-08-11 20,708.09 20,731.60 20,656.44 20,691.03 0.0M
2023-08-10 20,710.30 20,784.45 20,705.70 20,747.12 0.0M
2023-08-09 20,665.74 20,701.50 20,634.58 20,651.20 0.0M
2023-08-08 20,571.16 20,596.34 20,512.40 20,557.01 0.0M
2023-08-07 20,613.43 20,674.79 20,594.92 20,623.76 0.0M
2023-08-04 20,602.62 20,644.96 20,539.80 20,607.36 0.0M
2023-08-03 20,672.75 20,681.48 20,562.90 20,594.07 0.0M
2023-08-02 20,881.12 20,902.25 20,748.53 20,764.45 0.0M
2023-08-01 21,100.69 21,157.82 21,008.28 21,008.28 0.0M
2023-07-31 21,187.22 21,212.37 21,136.69 21,136.69 0.0M
2023-07-28 21,174.12 21,174.12 21,028.69 21,145.92 0.0M
2023-07-27 21,021.01 21,227.69 21,015.31 21,203.56 0.0M
2023-07-26 21,034.11 21,059.29 20,928.62 20,990.79 0.0M
2023-07-25 20,981.57 21,026.74 20,941.70 21,024.16 0.0M
2023-07-24 20,885.69 21,023.43 20,875.61 20,992.99 0.0M
2023-07-21 20,939.27 20,946.63 20,864.84 20,879.16 0.0M
2023-07-20 20,998.50 21,046.23 20,939.65 20,963.96 0.0M
2023-07-19 20,984.53 21,021.60 20,949.64 21,005.01 0.0M
2023-07-18 20,762.75 20,905.39 20,762.75 20,884.16 0.0M
2023-07-17 20,828.80 20,861.32 20,758.06 20,761.28 0.0M
2023-07-14 20,944.65 20,985.64 20,925.40 20,941.98 0.0M
2023-07-13 20,967.94 21,008.50 20,949.75 20,977.86 0.0M
2023-07-12 20,917.21 20,932.76 20,851.04 20,927.08 0.0M
2023-07-11 20,838.11 20,892.16 20,813.45 20,854.14 0.0M
2023-07-10 20,676.15 20,844.63 20,672.44 20,791.29 0.0M
2023-07-07 20,546.69 20,726.91 20,530.61 20,706.54 0.0M
2023-07-06 20,734.76 20,745.71 20,507.59 20,517.42 0.0M
2023-07-05 20,766.23 20,858.55 20,749.49 20,812.09 0.0M
2023-07-04 20,806.58 20,863.59 20,806.58 20,849.59 0.0M
2023-07-03 20,902.38 20,904.54 20,821.40 20,825.10 0.0M
2023-06-30 20,784.58 20,886.04 20,782.34 20,810.61 0.0M
2023-06-29 20,603.12 20,727.78 20,575.80 20,719.96 0.0M
2023-06-28 20,394.21 20,569.45 20,378.49 20,569.45 0.0M
2023-06-27 20,384.42 20,403.63 20,285.24 20,297.27 0.0M
2023-06-26 20,458.87 20,458.87 20,315.13 20,353.32 0.0M
2023-06-23 20,556.39 20,589.52 20,452.46 20,452.46 0.0M
2023-06-22 20,697.26 20,697.26 20,623.82 20,649.99 0.0M
2023-06-21 20,859.30 20,891.94 20,797.76 20,834.80 0.0M
2023-06-20 20,855.97 20,914.19 20,815.64 20,848.05 0.0M
2023-06-19 20,967.49 21,009.47 20,883.92 20,895.84 0.0M
2023-06-16 20,968.33 21,098.66 20,956.84 21,061.50 0.0M
2023-06-15 21,030.50 21,040.26 20,909.72 20,955.29 0.0M
2023-06-14 20,997.57 21,097.45 20,990.38 21,037.46 0.0M
2023-06-13 20,927.25 20,987.27 20,876.57 20,984.92 0.0M
2023-06-12 20,768.08 20,860.77 20,765.55 20,856.25 0.0M
2023-06-09 20,738.52 20,770.91 20,695.11 20,721.34 0.0M
2023-06-08 20,660.79 20,746.42 20,644.53 20,746.42 0.0M
2023-06-07 20,647.50 20,719.94 20,598.96 20,676.26 0.0M
2023-06-06 20,642.53 20,642.53 20,537.54 20,596.27 0.0M
2023-06-05 20,797.12 20,836.96 20,636.85 20,671.00 0.0M
2023-06-02 20,404.10 20,638.81 20,398.34 20,638.81 0.0M
2023-06-01 20,172.91 20,304.31 20,172.91 20,303.64 0.0M
2023-05-31 20,120.41 20,232.68 20,112.67 20,152.22 0.0M
2023-05-30 20,410.23 20,411.55 20,203.86 20,203.86 0.0M
2023-05-29 20,447.73 20,449.93 20,354.84 20,385.40 0.0M
2023-05-26 20,323.00 20,387.73 20,251.07 20,383.00 0.0M
2023-05-25 20,423.19 20,428.30 20,267.37 20,267.37 0.0M
2023-05-24 20,542.85 20,544.56 20,440.93 20,454.28 0.0M
2023-05-23 20,759.21 20,776.17 20,664.73 20,676.88 0.0M
2023-05-22 20,730.96 20,792.92 20,691.48 20,725.64 0.0M
2023-05-19 20,768.59 20,822.98 20,741.92 20,741.92 0.0M
2023-05-18 20,816.71 20,844.06 20,743.14 20,768.98 0.0M
2023-05-17 20,685.20 20,767.03 20,671.64 20,763.52 0.0M
2023-05-16 20,716.01 20,813.49 20,665.58 20,737.42 0.0M
2023-05-15 20,766.99 20,821.12 20,708.10 20,771.33 0.0M
2023-05-12 20,731.90 20,751.61 20,677.31 20,711.90 0.0M
2023-05-11 20,711.84 20,794.40 20,695.57 20,753.42 0.0M
2023-05-10 20,688.20 20,711.43 20,587.56 20,660.95 0.0M
2023-05-09 20,703.71 20,713.73 20,553.87 20,660.41 0.0M
2023-05-08 20,589.11 20,763.20 20,578.69 20,719.26 0.0M
2023-05-05 20,195.65 20,526.96 20,195.65 20,526.96 0.0M
2023-05-04 20,245.60 20,274.42 20,106.56 20,140.60 0.0M
2023-05-03 20,382.29 20,383.54 20,244.38 20,264.66 0.0M
2023-05-02 20,445.30 20,547.30 20,335.68 20,341.55 0.0M
2023-04-28 20,146.52 20,281.22 20,026.39 20,277.20 0.0M
2023-04-27 20,069.43 20,101.58 19,985.25 20,032.58 0.0M
2023-04-26 20,108.71 20,132.10 19,985.46 20,075.69 0.0M
2023-04-25 20,236.39 20,243.35 20,133.83 20,148.90 0.0M
2023-04-24 20,417.51 20,454.22 20,351.42 20,356.55 0.0M
2023-04-21 20,669.83 20,673.40 20,412.56 20,428.03 0.0M
2023-04-20 20,769.82 20,769.82 20,629.21 20,673.17 0.0M
2023-04-19 20,849.90 20,852.07 20,750.53 20,761.21 0.0M
2023-04-18 20,861.29 20,877.35 20,809.94 20,836.64 0.0M
2023-04-17 20,709.72 20,803.62 20,709.72 20,802.49 0.0M
2023-04-14 20,615.63 20,702.43 20,602.05 20,631.17 0.0M
2023-04-13 20,477.90 20,557.57 20,475.64 20,538.04 0.0M
2023-04-12 20,481.14 20,526.80 20,384.25 20,384.86 0.0M
2023-04-11 20,430.70 20,511.58 20,421.44 20,465.23 0.0M
2023-04-06 20,304.99 20,352.53 20,251.20 20,313.64 0.0M
2023-04-05 20,478.31 20,501.58 20,254.04 20,295.87 0.0M
2023-04-04 20,646.08 20,679.28 20,488.04 20,497.30 0.0M
2023-04-03 20,575.46 20,600.99 20,515.63 20,564.89 0.0M
2023-03-31 20,431.53 20,435.00 20,313.29 20,413.91 0.0M
2023-03-30 20,230.66 20,384.59 20,230.66 20,368.58 0.0M
2023-03-29 20,012.90 20,119.36 19,979.32 20,100.07 0.0M
2023-03-28 20,195.31 20,211.17 19,927.68 19,939.42 0.0M
2023-03-27 20,299.89 20,326.18 20,085.37 20,085.37 0.0M
2023-03-24 20,376.05 20,376.05 20,050.15 20,196.67 0.0M
2023-03-23 20,312.67 20,452.70 20,198.78 20,425.89 0.0M
2023-03-22 20,425.90 20,471.84 20,395.90 20,415.03 0.0M
2023-03-21 20,275.28 20,500.79 20,271.07 20,440.06 0.0M
2023-03-20 19,982.54 20,223.66 19,684.16 20,152.27 0.0M
2023-03-17 20,612.84 20,646.16 20,091.10 20,136.95 0.0M
2023-03-16 20,514.39 20,514.39 20,195.30 20,478.78 0.0M
2023-03-15 20,879.46 20,908.89 20,231.88 20,281.14 0.0M
2023-03-14 20,648.77 21,025.85 20,646.31 20,974.67 0.0M
2023-03-13 21,120.40 21,121.61 20,512.02 20,664.85 0.0M
2023-03-10 21,089.23 21,197.01 21,071.62 21,186.60 0.0M
2023-03-09 21,479.90 21,485.81 21,389.57 21,409.88 0.0M
2023-03-08 21,406.66 21,560.79 21,391.27 21,559.83 0.0M
2023-03-07 21,616.52 21,616.52 21,443.77 21,490.56 0.0M
2023-03-06 21,807.46 21,811.76 21,609.66 21,653.57 0.0M
2023-03-03 21,764.63 21,771.69 21,693.84 21,747.07 0.0M
2023-03-02 21,537.14 21,672.11 21,505.88 21,664.96 0.0M
2023-03-01 21,682.81 21,750.44 21,602.38 21,625.58 0.0M
2023-02-28 21,571.53 21,630.06 21,518.65 21,628.11 0.0M
2023-02-27 21,416.76 21,612.82 21,416.52 21,596.51 0.0M
2023-02-24 21,511.11 21,579.60 21,333.25 21,353.07 0.0M
2023-02-23 21,388.31 21,497.16 21,383.30 21,396.09 0.0M
2023-02-22 21,417.53 21,417.53 21,259.98 21,338.08 0.0M
2023-02-21 21,620.50 21,657.26 21,505.43 21,552.06 0.0M
2023-02-20 21,644.25 21,701.73 21,598.05 21,620.64 0.0M
2023-02-17 21,469.17 21,596.62 21,417.72 21,565.19 0.0M
2023-02-16 21,697.39 21,699.79 21,556.83 21,599.67 0.0M
2023-02-15 21,526.71 21,656.94 21,522.09 21,645.76 0.0M
2023-02-14 21,564.37 21,598.60 21,478.61 21,507.72 0.0M
2023-02-13 21,420.86 21,561.09 21,413.12 21,488.01 0.0M
2023-02-10 21,479.74 21,494.73 21,317.67 21,440.00 0.0M
2023-02-09 21,501.08 21,566.21 21,486.15 21,515.59 0.0M
2023-02-08 21,385.79 21,550.88 21,385.79 21,405.85 0.0M
2023-02-07 21,375.22 21,375.22 21,237.31 21,263.18 0.0M
2023-02-06 21,434.80 21,447.64 21,250.52 21,356.79 0.0M
2023-02-03 21,384.82 21,537.79 21,267.45 21,533.49 0.0M
2023-02-02 21,249.38 21,427.90 21,230.96 21,402.12 0.0M
2023-02-01 21,109.60 21,170.14 21,061.51 21,087.69 0.0M
2023-01-31 20,917.69 21,052.90 20,876.72 21,023.81 0.0M
2023-01-30 21,054.76 21,092.59 20,970.14 20,970.14 0.0M
2023-01-27 21,095.21 21,173.20 21,026.82 21,163.57 0.0M
2023-01-26 21,119.96 21,167.08 21,063.25 21,089.84 0.0M
2023-01-25 21,134.42 21,134.42 20,968.24 21,017.27 0.0M
2023-01-24 21,240.36 21,240.36 21,086.23 21,109.62 0.0M
2023-01-23 21,156.20 21,224.60 21,081.44 21,151.81 0.0M
2023-01-20 21,001.81 21,103.22 20,990.59 21,008.17 0.0M
2023-01-19 21,199.14 21,199.14 20,963.88 20,974.24 0.0M
2023-01-18 21,343.18 21,411.38 21,320.77 21,338.20 0.0M
2023-01-17 21,354.05 21,384.24 21,264.36 21,310.69 0.0M
2023-01-16 21,226.00 21,335.45 21,152.60 21,329.16 0.0M
2023-01-13 21,027.88 21,176.84 21,025.45 21,111.50 0.0M
2023-01-12 20,943.64 21,080.54 20,926.76 21,003.79 0.0M
2023-01-11 20,791.77 20,944.53 20,783.71 20,938.82 0.0M
2023-01-10 20,771.37 20,794.46 20,702.68 20,743.45 0.0M
2023-01-09 20,759.17 20,913.61 20,759.17 20,860.53 0.0M
2023-01-06 20,484.94 20,617.22 20,385.24 20,601.64 0.0M
2023-01-05 20,562.16 20,595.27 20,443.33 20,448.77 0.0M
2023-01-04 20,423.31 20,603.19 20,422.02 20,565.67 0.0M
2023-01-03 20,393.57 20,535.23 20,390.34 20,390.34 0.0M
2023-01-02 20,211.18 20,365.64 20,209.95 20,359.00 0.0M