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
2024-12-31 18,427.87 18,627.06 18,427.87 18,627.06 0.0M
2024-12-30 18,412.08 18,446.90 18,349.66 18,408.71 0.0M
2024-12-27 18,207.96 18,438.96 18,207.96 18,412.74 0.0M
2024-12-24 18,149.71 18,228.01 18,141.85 18,165.30 0.0M
2024-12-23 18,052.10 18,124.10 17,962.23 18,071.52 0.0M
2024-12-20 18,039.41 18,073.77 17,931.54 18,073.77 0.0M
2024-12-19 18,101.92 18,212.33 18,082.83 18,141.03 0.0M
2024-12-18 18,309.56 18,331.23 18,229.39 18,254.27 0.0M
2024-12-17 18,200.83 18,258.73 18,159.40 18,185.38 0.0M
2024-12-16 18,318.14 18,393.80 18,176.47 18,238.90 0.0M
2024-12-13 18,386.28 18,492.15 18,347.62 18,368.07 0.0M
2024-12-12 18,413.46 18,414.65 18,287.79 18,296.81 0.0M
2024-12-11 18,349.32 18,390.97 18,265.22 18,303.58 0.0M
2024-12-10 18,385.44 18,449.34 18,365.36 18,382.79 0.0M
2024-12-09 18,301.18 18,403.28 18,249.91 18,372.17 0.0M
2024-12-06 17,982.82 18,197.87 17,982.82 18,182.30 0.0M
2024-12-05 17,884.89 18,022.35 17,884.89 17,991.53 0.0M
2024-12-04 17,803.50 17,903.95 17,799.21 17,896.37 0.0M
2024-12-03 17,658.91 17,767.67 17,629.15 17,661.75 0.0M
2024-12-02 17,895.26 17,919.38 17,621.28 17,621.28 0.0M
2024-11-29 18,157.98 18,180.86 18,058.44 18,141.95 0.0M
2024-11-28 18,084.09 18,200.49 18,084.09 18,114.78 0.0M
2024-11-27 18,046.87 18,086.36 17,937.00 18,010.25 0.0M
2024-11-26 18,236.39 18,236.39 18,057.85 18,078.62 0.0M
2024-11-25 18,325.90 18,329.88 18,135.94 18,275.96 0.0M
2024-11-22 18,112.97 18,197.38 17,977.58 18,179.66 0.0M
2024-11-21 18,196.59 18,203.60 18,036.57 18,066.70 0.0M
2024-11-20 18,331.55 18,341.20 18,138.80 18,140.67 0.0M
2024-11-19 18,485.16 18,485.16 18,164.11 18,242.36 0.0M
2024-11-18 18,510.22 18,535.45 18,354.72 18,369.94 0.0M
2024-11-15 18,663.31 18,681.19 18,467.23 18,467.23 0.0M
2024-11-14 18,811.18 18,814.55 18,657.35 18,743.10 0.0M
2024-11-13 18,832.58 18,869.78 18,679.28 18,724.20 0.0M
2024-11-12 19,045.15 19,046.01 18,827.30 18,827.30 0.0M
2024-11-11 19,199.09 19,239.10 19,101.06 19,119.38 0.0M
2024-11-08 19,208.50 19,215.95 19,072.43 19,106.62 0.0M
2024-11-07 18,942.93 19,165.34 18,905.98 19,165.34 0.0M
2024-11-06 18,989.85 18,989.85 18,813.84 18,876.48 0.0M
2024-11-05 19,020.46 19,020.46 18,876.71 18,876.71 0.0M
2024-11-04 19,152.25 19,152.25 18,985.54 18,985.54 0.0M
2024-11-01 19,016.16 19,054.79 18,963.99 19,054.79 0.0M
2024-10-31 19,040.26 19,040.26 18,920.67 18,990.51 0.0M
2024-10-30 19,167.56 19,167.56 19,083.53 19,096.91 0.0M
2024-10-29 19,256.26 19,256.26 19,205.90 19,236.13 0.0M
2024-10-28 19,334.27 19,334.27 19,138.90 19,165.79 0.0M
2024-10-25 19,325.77 19,325.77 19,186.41 19,226.83 0.0M
2024-10-24 19,474.69 19,474.69 19,417.18 19,425.28 0.0M
2024-10-23 19,569.89 19,569.89 19,428.31 19,434.44 0.0M
2024-10-22 19,589.75 19,624.85 19,547.61 19,624.85 0.0M
2024-10-21 19,644.71 19,644.71 19,553.03 19,559.56 0.0M
2024-10-18 19,501.32 19,626.43 19,501.32 19,626.43 0.0M
2024-10-17 19,481.76 19,495.29 19,436.27 19,495.29 0.0M
2024-10-16 19,352.60 19,423.35 19,343.94 19,423.35 0.0M
2024-10-15 19,462.54 19,462.54 19,360.88 19,411.41 0.0M
2024-10-14 19,454.92 19,454.92 19,338.95 19,403.55 0.0M
2024-10-11 19,338.43 19,410.11 19,291.95 19,410.11 0.0M
2024-10-10 19,465.76 19,465.76 19,297.25 19,297.25 0.0M
2024-10-09 19,402.53 19,443.34 19,375.11 19,443.34 0.0M
2024-10-08 19,351.25 19,378.67 19,284.73 19,378.67 0.0M
2024-10-07 19,473.20 19,473.20 19,328.38 19,406.90 0.0M
2024-10-04 19,308.37 19,415.29 19,308.37 19,415.29 0.0M
2024-10-03 19,521.23 19,521.23 19,257.54 19,257.54 0.0M
2024-10-02 19,550.76 19,550.76 19,434.67 19,440.62 0.0M
2024-10-01 19,843.83 19,843.83 19,529.72 19,529.72 0.0M
2024-09-30 19,940.91 19,940.91 19,742.16 19,829.89 0.0M
2024-09-27 19,927.46 20,053.32 19,924.85 20,014.23 0.0M
2024-09-26 19,597.88 19,893.52 19,597.88 19,868.78 0.0M
2024-09-25 19,358.94 19,474.23 19,358.94 19,399.62 0.0M
2024-09-24 19,483.85 19,483.85 19,347.27 19,356.68 0.0M
2024-09-23 19,318.46 19,423.52 19,216.68 19,354.35 0.0M
2024-09-20 19,503.66 19,529.93 19,326.52 19,326.52 0.0M
2024-09-19 19,424.87 19,534.46 19,417.17 19,534.46 0.0M
2024-09-18 19,280.91 19,300.87 19,224.44 19,231.96 0.0M
2024-09-17 19,287.36 19,347.92 19,263.48 19,306.26 0.0M
2024-09-16 19,265.87 19,302.52 19,185.40 19,219.97 0.0M
2024-09-13 19,117.94 19,372.88 19,114.01 19,336.63 0.0M
2024-09-12 19,281.29 19,294.17 19,026.34 19,095.57 0.0M
2024-09-11 19,291.17 19,416.26 19,133.47 19,186.19 0.0M
2024-09-10 19,339.06 19,420.95 19,233.64 19,270.01 0.0M
2024-09-09 19,396.54 19,476.27 19,337.62 19,341.37 0.0M
2024-09-06 19,549.95 19,587.63 19,259.96 19,288.40 0.0M
2024-09-05 19,502.62 19,754.94 19,483.52 19,641.59 0.0M
2024-09-04 19,330.79 19,554.56 19,330.79 19,508.91 0.0M
2024-09-03 19,927.96 19,943.22 19,516.27 19,516.27 0.0M
2024-09-02 20,139.19 20,153.68 19,904.78 19,938.19 0.0M
2024-08-30 20,075.44 20,189.18 20,046.34 20,137.83 0.0M
2024-08-29 19,945.46 20,044.13 19,920.43 20,033.12 0.0M
2024-08-28 19,992.75 19,998.24 19,888.61 19,923.08 0.0M
2024-08-27 20,030.76 20,096.53 19,914.13 19,914.13 0.0M
2024-08-26 19,915.09 20,061.77 19,907.59 20,017.89 0.0M
2024-08-23 19,799.87 19,915.89 19,715.20 19,906.27 0.0M
2024-08-22 19,829.98 19,870.26 19,751.23 19,751.23 0.0M
2024-08-21 19,666.14 19,788.51 19,647.14 19,785.68 0.0M
2024-08-20 19,830.93 19,892.71 19,611.00 19,611.00 0.0M
2024-08-19 19,861.52 19,907.24 19,826.63 19,877.58 0.0M
2024-08-16 19,841.81 19,867.31 19,759.73 19,809.47 0.0M
2024-08-15 19,597.04 19,816.85 19,561.11 19,779.96 0.0M
2024-08-14 19,550.10 19,597.59 19,487.14 19,551.73 0.0M
2024-08-13 19,384.31 19,465.16 19,352.12 19,433.14 0.0M
2024-08-12 19,393.41 19,463.81 19,327.19 19,341.59 0.0M
2024-08-09 19,211.14 19,367.57 19,198.36 19,280.64 0.0M
2024-08-08 19,207.79 19,207.79 19,014.21 19,134.20 0.0M
2024-08-07 19,088.61 19,302.83 19,043.28 19,258.53 0.0M
2024-08-06 18,952.07 19,056.37 18,778.42 18,949.61 0.0M
2024-08-05 18,705.98 18,816.97 18,458.19 18,726.91 0.0M
2024-08-02 19,559.46 19,559.46 19,261.17 19,303.24 0.0M
2024-08-01 19,960.53 19,974.60 19,644.94 19,650.40 0.0M
2024-07-31 19,942.94 20,027.39 19,875.21 19,880.59 0.0M
2024-07-30 19,716.64 19,858.48 19,716.64 19,798.13 0.0M
2024-07-29 19,917.56 19,967.08 19,676.86 19,685.80 0.0M
2024-07-26 19,655.73 19,849.76 19,655.73 19,847.15 0.0M
2024-07-25 19,689.52 19,689.52 19,445.19 19,629.10 0.0M
2024-07-24 19,966.72 20,026.47 19,886.69 19,905.09 0.0M
2024-07-23 20,173.41 20,210.16 19,984.91 20,013.88 0.0M
2024-07-22 20,071.33 20,277.78 20,059.90 20,156.09 0.0M
2024-07-19 20,175.27 20,175.27 19,934.27 19,934.27 0.0M
2024-07-18 20,217.58 20,289.74 20,105.06 20,208.26 0.0M
2024-07-17 20,171.75 20,230.65 20,079.02 20,150.84 0.0M
2024-07-16 20,139.91 20,173.27 19,984.73 20,145.27 0.0M
2024-07-15 20,258.29 20,365.78 20,180.06 20,203.95 0.0M
2024-07-12 20,215.64 20,296.23 20,140.12 20,264.03 0.0M
2024-07-11 20,016.18 20,203.87 19,888.39 20,198.92 0.0M
2024-07-10 19,917.79 19,997.14 19,871.37 19,948.46 0.0M
2024-07-09 20,294.98 20,327.76 19,897.61 19,897.61 0.0M
2024-07-08 20,118.36 20,449.86 20,114.85 20,241.67 0.0M
2024-07-05 20,214.76 20,354.22 20,170.87 20,222.71 0.0M
2024-07-04 19,932.11 20,152.33 19,931.79 20,124.27 0.0M
2024-07-03 19,544.81 19,840.53 19,483.50 19,838.49 0.0M
2024-07-02 19,412.58 19,521.21 19,346.43 19,440.78 0.0M
2024-07-01 19,276.21 19,554.19 19,265.26 19,465.10 0.0M
2024-06-28 19,063.93 19,080.92 18,668.09 18,703.71 0.0M
2024-06-27 19,272.18 19,285.43 19,022.94 19,029.04 0.0M
2024-06-26 19,512.54 19,596.29 19,206.97 19,217.11 0.0M
2024-06-25 19,687.07 19,696.11 19,423.81 19,475.34 0.0M
2024-06-24 19,729.82 19,827.48 19,629.62 19,784.33 0.0M
2024-06-21 20,010.71 20,014.68 19,740.76 19,761.07 0.0M
2024-06-20 19,689.85 20,047.99 19,685.67 20,019.73 0.0M
2024-06-19 19,977.07 20,011.25 19,697.25 19,697.25 0.0M
2024-06-18 20,010.37 20,092.72 19,877.76 20,056.26 0.0M
2024-06-17 19,766.92 20,014.09 19,627.22 19,757.77 0.0M
2024-06-14 20,702.78 20,731.64 19,797.93 19,923.55 0.0M
2024-06-13 21,494.33 21,501.59 20,837.42 20,837.42 0.0M
2024-06-12 21,431.14 21,504.05 21,310.05 21,473.00 0.0M
2024-06-11 21,958.63 21,958.63 21,441.05 21,471.69 0.0M
2024-06-10 21,838.33 21,944.52 21,748.02 21,904.93 0.0M
2024-06-07 22,290.25 22,368.54 22,258.12 22,319.33 0.0M
2024-06-06 22,326.88 22,427.69 22,158.71 22,206.86 0.0M
2024-06-05 22,240.32 22,265.50 22,130.18 22,248.37 0.0M
2024-06-04 22,408.43 22,418.38 22,180.65 22,180.65 0.0M
2024-06-03 22,302.26 22,345.67 22,167.75 22,337.13 0.0M
2024-05-31 22,217.22 22,233.67 22,112.57 22,161.82 0.0M
2024-05-30 21,883.06 22,241.03 21,883.06 22,226.16 0.0M
2024-05-29 22,030.41 22,048.62 21,814.32 21,814.32 0.0M
2024-05-28 22,080.97 22,166.30 21,984.01 22,010.37 0.0M
2024-05-27 21,877.73 22,019.04 21,874.34 21,974.76 0.0M
2024-05-24 21,738.02 21,855.57 21,707.30 21,855.57 0.0M
2024-05-23 21,853.47 21,973.05 21,807.86 21,808.38 0.0M
2024-05-22 21,974.82 21,974.82 21,830.17 21,830.17 0.0M
2024-05-21 21,960.07 22,035.10 21,870.24 21,919.63 0.0M
2024-05-20 21,804.08 22,098.33 21,801.87 21,978.82 0.0M
2024-05-17 21,633.92 21,803.55 21,594.49 21,789.29 0.0M
2024-05-16 21,695.38 21,697.15 21,536.49 21,635.10 0.0M
2024-05-15 21,670.84 21,743.22 21,623.72 21,734.89 0.0M
2024-05-14 21,476.70 21,716.90 21,461.00 21,700.81 0.0M
2024-05-13 21,354.18 21,435.28 21,327.89 21,417.28 0.0M
2024-05-10 21,323.40 21,378.79 21,272.72 21,332.33 0.0M
2024-05-09 21,194.02 21,288.21 21,129.70 21,216.78 0.0M
2024-05-08 20,989.14 21,153.96 20,979.61 21,077.91 0.0M
2024-05-07 20,840.22 20,954.52 20,837.83 20,954.52 0.0M
2024-05-06 20,617.81 20,771.86 20,613.76 20,737.48 0.0M
2024-05-03 20,354.55 20,590.55 20,314.74 20,556.45 0.0M
2024-05-02 20,325.60 20,358.30 20,192.01 20,319.20 0.0M
2024-04-30 20,387.96 20,391.78 20,215.40 20,222.52 0.0M
2024-04-29 20,226.39 20,370.16 20,164.65 20,369.76 0.0M
2024-04-26 20,034.75 20,187.44 20,005.86 20,128.05 0.0M
2024-04-25 20,115.20 20,144.17 19,877.81 19,931.36 0.0M
2024-04-24 20,182.10 20,202.88 20,074.60 20,094.20 0.0M
2024-04-23 20,005.77 20,157.66 19,976.25 20,113.98 0.0M
2024-04-22 19,782.86 19,983.63 19,779.57 19,965.04 0.0M
2024-04-19 19,665.62 19,683.61 19,533.00 19,683.03 0.0M
2024-04-18 19,818.49 19,827.22 19,686.23 19,796.11 0.0M
2024-04-17 19,729.64 19,917.95 19,724.00 19,847.52 0.0M
2024-04-16 19,704.38 19,716.73 19,595.79 19,696.88 0.0M
2024-04-15 20,078.83 20,118.71 19,918.86 19,960.75 0.0M
2024-04-12 20,256.16 20,345.47 20,050.95 20,066.94 0.0M
2024-04-11 20,098.98 20,307.58 20,098.98 20,216.59 0.0M
2024-04-10 20,297.77 20,358.87 20,054.26 20,095.58 0.0M
2024-04-09 20,247.36 20,315.23 20,190.41 20,214.43 0.0M
2024-04-08 20,121.35 20,283.49 20,075.63 20,258.82 0.0M
2024-04-05 20,169.29 20,225.54 20,075.56 20,171.95 0.0M
2024-04-04 20,296.81 20,361.93 20,230.91 20,343.05 0.0M
2024-04-03 19,985.06 20,266.45 19,954.97 20,266.45 0.0M
2024-04-02 20,085.31 20,274.20 19,951.29 19,997.12 0.0M
2024-03-28 19,908.28 20,034.37 19,701.76 19,996.37 0.0M
2024-03-27 19,808.61 19,886.21 19,808.61 19,863.10 0.0M
2024-03-26 19,814.24 19,872.84 19,687.94 19,832.50 0.0M
2024-03-25 19,858.77 19,893.47 19,799.41 19,819.90 0.0M
2024-03-22 19,769.87 19,842.22 19,736.68 19,813.37 0.0M
2024-03-21 19,827.04 19,862.39 19,679.95 19,754.54 0.0M
2024-03-20 19,557.42 19,665.27 19,480.50 19,662.61 0.0M
2024-03-19 19,563.24 19,612.12 19,502.19 19,589.99 0.0M
2024-03-18 19,512.28 19,620.59 19,489.88 19,569.62 0.0M
2024-03-15 19,571.38 19,571.38 19,470.68 19,470.68 0.0M
2024-03-14 19,574.29 19,610.22 19,476.35 19,527.97 0.0M
2024-03-13 19,584.49 19,584.90 19,503.40 19,522.88 0.0M
2024-03-12 19,538.63 19,592.30 19,435.92 19,575.08 0.0M
2024-03-11 19,546.68 19,679.76 19,546.03 19,557.58 0.0M
2024-03-08 19,636.64 19,680.04 19,558.44 19,600.89 0.0M
2024-03-07 19,556.11 19,726.29 19,522.94 19,613.77 0.0M
2024-03-06 19,544.16 19,716.91 19,536.32 19,712.92 0.0M
2024-03-05 19,489.39 19,568.05 19,462.80 19,527.65 0.0M
2024-03-04 19,630.86 19,647.85 19,448.57 19,499.16 0.0M
2024-03-01 19,668.23 19,668.23 19,519.84 19,579.68 0.0M
2024-02-29 19,746.56 19,746.56 19,547.38 19,547.38 0.0M
2024-02-28 19,892.81 19,892.81 19,703.27 19,741.82 0.0M
2024-02-27 19,889.07 19,902.20 19,791.56 19,885.61 0.0M
2024-02-26 19,892.80 19,962.08 19,829.45 19,930.78 0.0M
2024-02-23 19,913.82 19,922.42 19,763.37 19,859.29 0.0M
2024-02-22 19,890.49 19,972.21 19,792.21 19,894.71 0.0M
2024-02-21 19,841.07 19,841.35 19,693.45 19,748.26 0.0M
2024-02-20 19,987.91 19,996.69 19,830.71 19,849.67 0.0M
2024-02-19 20,070.01 20,106.14 19,992.55 20,021.77 0.0M
2024-02-16 20,232.85 20,261.61 20,086.25 20,113.53 0.0M
2024-02-15 20,070.06 20,185.99 20,015.74 20,171.88 0.0M
2024-02-14 19,974.74 20,022.50 19,916.09 19,980.33 0.0M
2024-02-13 20,055.12 20,066.73 19,810.69 19,890.16 0.0M
2024-02-12 19,880.98 20,038.38 19,869.80 19,973.05 0.0M
2024-02-09 19,815.59 19,826.00 19,709.71 19,794.22 0.0M
2024-02-08 19,810.06 19,883.36 19,748.08 19,748.08 0.0M
2024-02-07 19,905.21 19,905.21 19,738.48 19,738.48 0.0M
2024-02-06 19,888.09 19,926.33 19,780.80 19,868.54 0.0M
2024-02-05 19,992.01 20,032.17 19,884.00 19,910.23 0.0M
2024-02-02 20,107.83 20,126.89 19,895.13 19,895.13 0.0M
2024-02-01 20,114.31 20,130.82 19,969.62 19,994.54 0.0M
2024-01-31 20,134.78 20,200.84 20,080.50 20,185.10 0.0M
2024-01-30 20,232.12 20,237.33 20,111.92 20,131.79 0.0M
2024-01-29 20,174.88 20,178.58 20,067.19 20,146.59 0.0M
2024-01-26 20,039.12 20,209.58 19,988.45 20,168.23 0.0M
2024-01-25 19,948.17 19,980.14 19,873.40 19,980.14 0.0M
2024-01-24 19,899.25 19,954.98 19,831.21 19,927.09 0.0M
2024-01-23 19,737.37 19,848.92 19,665.69 19,819.38 0.0M
2024-01-22 19,511.27 19,675.77 19,511.27 19,662.41 0.0M
2024-01-19 19,706.09 19,706.09 19,421.77 19,453.95 0.0M
2024-01-18 19,570.76 19,706.84 19,529.91 19,677.40 0.0M
2024-01-17 19,402.34 19,538.41 19,323.64 19,538.41 0.0M
2024-01-16 19,530.43 19,621.78 19,490.93 19,551.68 0.0M
2024-01-15 19,609.38 19,660.67 19,495.71 19,660.67 0.0M
2024-01-12 19,452.76 19,658.30 19,452.76 19,610.90 0.0M
2024-01-11 19,509.85 19,538.15 19,365.77 19,387.71 0.0M
2024-01-10 19,481.58 19,558.09 19,446.91 19,459.65 0.0M
2024-01-09 19,687.14 19,687.59 19,490.38 19,534.78 0.0M
2024-01-08 19,539.39 19,629.88 19,380.49 19,627.60 0.0M
2024-01-05 19,597.92 19,626.54 19,385.59 19,506.45 0.0M
2024-01-04 19,625.90 19,702.75 19,579.39 19,698.38 0.0M
2024-01-03 19,822.01 19,822.01 19,497.82 19,535.71 0.0M
2024-01-02 19,983.11 20,036.24 19,740.12 19,866.80 0.0M