CAC 40 x3 Levereged (CAC3L)

CAC3L
🏛️ 法国 →
48,684.26
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 47,226.73 47,645.80 46,924.28 47,145.24 0.0M
2023-12-28 48,077.56 48,120.04 46,940.64 47,006.01 0.0M
2023-12-27 47,882.82 48,306.24 47,497.38 47,709.77 0.0M
2023-12-22 47,558.73 48,089.23 47,492.35 47,707.45 0.0M
2023-12-21 47,496.70 47,833.32 47,126.76 47,767.12 0.0M
2023-12-20 48,230.50 48,413.34 47,415.98 48,006.55 0.0M
2023-12-19 47,584.43 47,965.68 47,442.65 47,851.36 0.0M
2023-12-18 47,646.31 47,977.03 47,357.74 47,752.28 0.0M
2023-12-15 48,529.50 49,161.07 48,145.46 48,320.55 0.0M
2023-12-14 48,882.90 49,398.40 47,395.36 47,931.83 0.0M
2023-12-13 47,309.92 48,010.05 47,068.54 47,105.07 0.0M
2023-12-12 47,607.95 48,083.13 47,330.80 47,347.99 0.0M
2023-12-11 47,184.97 47,667.46 47,059.70 47,509.58 0.0M
2023-12-08 45,505.87 47,420.20 45,449.54 47,070.63 0.0M
2023-12-07 45,220.20 45,442.61 45,051.23 45,288.04 0.0M
2023-12-06 44,787.81 45,778.57 44,512.06 45,435.20 0.0M
2023-12-05 43,372.69 44,663.25 43,372.69 44,558.70 0.0M
2023-12-04 43,579.35 43,981.53 43,256.14 43,593.52 0.0M
2023-12-01 43,582.03 44,000.86 43,168.96 43,751.86 0.0M
2023-11-30 42,542.37 43,323.66 42,160.43 43,135.59 0.0M
2023-11-29 41,933.64 42,894.23 41,933.64 42,390.57 0.0M
2023-11-28 41,755.77 42,153.75 41,452.19 42,095.09 0.0M
2023-11-27 42,857.25 43,117.65 42,372.01 42,373.44 0.0M
2023-11-24 42,572.02 42,972.26 42,458.41 42,884.67 0.0M
2023-11-23 42,537.72 42,728.83 42,351.72 42,602.06 0.0M
2023-11-22 42,159.93 42,550.64 42,018.02 42,311.08 0.0M
2023-11-21 41,806.04 42,102.48 41,515.79 41,778.32 0.0M
2023-11-20 42,013.80 42,440.02 41,902.91 42,092.43 0.0M
2023-11-17 41,259.50 42,090.63 41,259.50 41,894.84 0.0M
2023-11-16 41,400.11 41,509.76 40,785.99 40,785.99 0.0M
2023-11-15 41,594.38 42,120.78 41,324.45 41,507.18 0.0M
2023-11-14 39,654.15 41,475.27 39,396.23 41,105.90 0.0M
2023-11-13 39,154.27 39,710.99 38,923.03 39,437.87 0.0M
2023-11-10 39,342.93 39,406.41 38,108.53 38,764.31 0.0M
2023-11-09 38,779.41 40,074.71 38,477.86 39,928.93 0.0M
2023-11-08 37,283.97 39,177.17 37,271.65 38,628.00 0.0M
2023-11-07 37,602.36 38,276.31 37,491.15 37,857.52 0.0M
2023-11-06 39,185.43 39,243.37 38,194.68 38,316.94 0.0M
2023-11-03 39,518.00 39,554.09 38,892.12 38,902.71 0.0M
2023-11-02 38,019.73 39,719.61 37,865.21 39,131.03 0.0M
2023-11-01 36,794.38 37,436.04 36,148.65 37,084.29 0.0M
2023-10-31 35,649.41 36,622.32 35,508.26 36,348.63 0.0M
2023-10-30 35,442.72 35,867.17 35,178.13 35,413.61 0.0M
2023-10-27 36,624.55 36,624.55 34,809.43 34,979.04 0.0M
2023-10-26 35,618.35 36,894.81 35,461.11 36,473.73 0.0M
2023-10-25 36,018.82 37,093.63 35,808.83 36,900.20 0.0M
2023-10-24 36,118.84 36,809.43 35,628.44 36,567.68 0.0M
2023-10-23 35,426.30 35,980.32 34,703.60 35,897.07 0.0M
2023-10-20 35,932.79 36,424.43 35,387.79 35,387.79 0.0M
2023-10-19 37,032.85 37,360.92 36,345.98 37,086.50 0.0M
2023-10-18 38,736.93 39,135.09 37,624.16 37,821.94 0.0M
2023-10-17 38,665.36 39,243.81 37,875.77 38,888.05 0.0M
2023-10-16 38,897.18 39,202.70 37,797.25 38,772.45 0.0M
2023-10-13 40,081.05 40,280.31 38,374.38 38,491.19 0.0M
2023-10-12 41,434.68 41,549.32 40,095.18 40,215.54 0.0M
2023-10-11 39,972.72 41,289.90 39,789.62 40,681.31 0.0M
2023-10-10 39,971.66 41,368.98 39,935.54 41,229.81 0.0M
2023-10-09 39,231.04 39,507.26 38,203.61 38,895.00 0.0M
2023-10-06 38,944.28 39,644.57 38,275.24 39,573.75 0.0M
2023-10-05 38,750.45 39,009.68 38,099.04 38,559.34 0.0M
2023-10-04 37,927.84 39,440.48 37,739.67 38,542.91 0.0M
2023-10-03 39,140.01 39,880.13 38,432.24 38,556.94 0.0M
2023-10-02 41,417.04 41,984.36 39,204.86 39,766.30 0.0M
2023-09-29 41,241.41 42,142.32 40,945.99 40,945.99 0.0M
2023-09-28 39,817.15 40,651.15 39,385.12 40,632.95 0.0M
2023-09-27 39,866.08 40,475.48 39,573.17 39,889.84 0.0M
2023-09-26 40,105.79 40,305.18 39,248.63 39,936.66 0.0M
2023-09-25 41,386.18 42,132.06 40,173.01 40,802.75 0.0M
2023-09-22 41,413.61 42,235.28 40,993.00 41,897.48 0.0M
2023-09-21 43,122.44 43,444.24 42,151.13 42,420.13 0.0M
2023-09-20 43,629.81 44,930.16 43,528.58 44,561.34 0.0M
2023-09-19 43,012.76 44,016.31 42,955.94 43,587.83 0.0M
2023-09-18 44,919.08 44,919.08 43,099.28 43,489.90 0.0M
2023-09-15 45,457.63 46,437.54 45,185.37 45,412.40 0.0M
2023-09-14 42,510.83 44,416.49 41,945.03 44,150.48 0.0M
2023-09-13 42,671.56 43,113.51 41,952.14 42,634.82 0.0M
2023-09-12 43,864.54 44,005.20 42,991.54 43,185.61 0.0M
2023-09-11 43,600.02 44,333.46 43,211.02 43,651.70 0.0M
2023-09-08 42,643.87 43,116.98 41,176.20 43,011.06 0.0M
2023-09-07 41,703.48 43,017.81 41,703.48 42,233.59 0.0M
2023-09-06 42,625.33 42,697.80 41,755.63 42,207.33 0.0M
2023-09-05 43,058.39 43,909.84 42,022.19 43,302.18 0.0M
2023-09-04 44,713.97 45,198.70 43,535.16 43,758.54 0.0M
2023-09-01 44,353.56 45,223.95 44,059.10 44,099.91 0.0M
2023-08-31 45,506.73 45,770.93 44,472.72 44,472.72 0.0M
2023-08-30 45,952.07 46,126.48 44,565.84 45,363.89 0.0M
2023-08-29 45,031.39 45,627.77 44,607.06 45,541.04 0.0M
2023-08-28 44,117.66 44,938.49 43,531.46 44,659.43 0.0M
2023-08-25 42,457.07 44,021.39 42,407.85 42,990.27 0.0M
2023-08-24 44,436.63 45,054.84 42,654.50 42,730.44 0.0M
2023-08-23 43,663.10 44,184.15 42,912.59 43,316.47 0.0M
2023-08-22 42,978.93 44,156.61 42,905.26 43,222.96 0.0M
2023-08-21 41,895.11 43,548.75 41,895.11 42,474.00 0.0M
2023-08-18 41,889.22 42,061.37 40,644.38 41,905.19 0.0M
2023-08-17 43,076.00 43,667.50 42,254.40 42,402.84 0.0M
2023-08-16 43,403.50 44,386.76 43,309.34 43,647.84 0.0M
2023-08-15 45,407.88 45,457.36 43,216.15 43,792.04 0.0M
2023-08-14 44,894.99 45,728.53 44,579.98 45,302.27 0.0M
2023-08-11 46,139.05 46,437.77 44,746.56 45,171.58 0.0M
2023-08-10 45,846.72 47,521.30 45,766.49 46,951.91 0.0M
2023-08-09 45,434.24 45,984.61 44,825.09 44,908.48 0.0M
2023-08-08 43,993.23 44,998.90 43,036.66 43,964.01 0.0M
2023-08-07 44,358.70 45,092.98 43,974.52 44,899.11 0.0M
2023-08-04 44,332.66 44,988.91 43,557.10 44,841.65 0.0M
2023-08-03 43,780.39 44,069.28 42,992.84 43,862.57 0.0M
2023-08-02 44,835.00 46,044.72 44,349.52 44,833.75 0.0M
2023-08-01 47,997.62 48,413.32 46,548.16 46,603.09 0.0M
2023-07-31 47,913.13 48,932.72 47,754.19 48,388.31 0.0M
2023-07-28 47,482.77 48,441.68 46,851.42 48,006.50 0.0M
2023-07-27 45,831.95 48,022.49 45,490.78 47,800.36 0.0M
2023-07-26 45,956.59 46,074.74 43,817.29 45,035.81 0.0M
2023-07-25 47,609.23 47,613.73 46,692.50 46,952.02 0.0M
2023-07-24 46,774.03 47,352.11 46,492.66 47,187.41 0.0M
2023-07-21 46,504.25 47,330.24 46,316.99 47,320.18 0.0M
2023-07-20 44,891.11 46,552.12 44,868.83 46,426.69 0.0M
2023-07-19 46,153.63 46,394.52 45,185.06 45,359.16 0.0M
2023-07-18 44,506.90 45,361.22 44,422.49 45,224.41 0.0M
2023-07-17 45,151.11 45,496.33 44,294.52 44,726.86 0.0M
2023-07-14 45,923.11 46,849.71 45,923.11 46,311.28 0.0M
2023-07-13 45,798.13 46,960.26 45,592.79 46,231.30 0.0M
2023-07-12 43,892.00 45,824.17 43,720.03 45,554.83 0.0M
2023-07-11 42,743.71 43,961.99 42,671.91 43,520.04 0.0M
2023-07-10 41,101.18 42,702.99 41,101.18 42,176.67 0.0M
2023-07-07 41,414.18 42,326.15 40,619.32 41,643.01 0.0M
2023-07-06 44,072.09 44,074.09 40,815.22 41,135.65 0.0M
2023-07-05 45,723.45 46,184.61 45,094.14 45,402.33 0.0M
2023-07-04 46,903.27 47,103.82 46,484.05 46,504.26 0.0M
2023-07-03 47,367.86 47,581.76 46,824.59 46,824.59 0.0M
2023-06-30 45,944.32 47,425.89 45,896.05 47,066.18 0.0M
2023-06-29 45,132.85 46,123.41 45,001.27 45,447.05 0.0M
2023-06-28 44,319.63 45,085.50 44,319.63 44,967.04 0.0M
2023-06-27 43,641.26 44,057.13 42,721.41 43,690.86 0.0M
2023-06-26 42,985.23 43,480.36 41,727.28 43,136.98 0.0M
2023-06-23 42,820.70 43,335.85 42,157.48 42,785.13 0.0M
2023-06-22 43,350.16 43,582.24 42,442.54 43,516.36 0.0M
2023-06-21 44,826.94 45,270.82 44,325.84 44,587.41 0.0M
2023-06-20 45,268.27 45,628.82 44,855.74 45,099.22 0.0M
2023-06-19 46,226.38 46,394.18 45,261.78 45,478.39 0.0M
2023-06-16 45,504.24 47,208.26 45,240.05 46,925.97 0.0M
2023-06-15 45,383.66 45,543.13 44,283.98 45,119.72 0.0M
2023-06-14 45,135.90 46,399.64 45,091.93 45,834.18 0.0M
2023-06-13 45,132.72 45,457.97 44,287.68 45,141.71 0.0M
2023-06-12 44,403.12 45,006.12 44,179.54 44,406.82 0.0M
2023-06-09 44,023.11 44,178.05 43,190.59 43,698.61 0.0M
2023-06-08 43,400.83 44,123.93 43,181.65 43,871.02 0.0M
2023-06-07 43,445.48 43,978.29 42,949.56 43,528.12 0.0M
2023-06-06 43,297.95 43,837.57 43,045.66 43,648.89 0.0M
2023-06-05 45,224.79 45,224.79 43,351.32 43,490.47 0.0M
2023-06-02 43,175.91 44,888.90 43,131.00 44,758.78 0.0M
2023-06-01 42,398.48 42,965.90 41,535.88 42,363.94 0.0M
2023-05-31 42,371.02 43,261.76 41,415.81 41,689.38 0.0M
2023-05-30 45,013.36 45,320.87 43,450.98 43,717.56 0.0M
2023-05-29 45,897.68 45,964.70 44,769.83 44,985.78 0.0M
2023-05-26 44,151.97 45,561.91 43,270.77 45,287.82 0.0M
2023-05-25 44,246.50 44,246.50 43,082.27 43,666.68 0.0M
2023-05-24 45,112.00 45,158.21 43,550.82 44,116.21 0.0M
2023-05-23 48,016.73 48,059.63 46,490.98 46,492.58 0.0M
2023-05-22 48,219.81 48,712.61 47,924.67 48,417.82 0.0M
2023-05-19 47,937.86 48,967.11 47,824.36 48,362.32 0.0M
2023-05-18 47,392.56 48,167.69 47,133.76 47,508.66 0.0M
2023-05-17 46,230.66 47,058.13 45,771.13 46,620.48 0.0M
2023-05-16 46,482.55 47,104.77 46,159.03 46,694.40 0.0M
2023-05-15 47,411.20 47,643.25 46,551.13 46,934.54 0.0M
2023-05-12 46,904.89 47,717.43 46,441.00 46,800.43 0.0M
2023-05-11 46,221.90 47,218.08 45,294.73 46,188.25 0.0M
2023-05-10 46,611.87 46,852.23 45,375.38 45,811.99 0.0M
2023-05-09 46,836.90 46,939.51 45,763.02 46,498.22 0.0M
2023-05-08 46,852.09 47,390.20 46,630.57 47,096.59 0.0M
2023-05-05 45,944.23 46,857.35 45,329.84 46,771.90 0.0M
2023-05-04 45,843.54 46,061.03 44,619.62 45,081.72 0.0M
2023-05-03 46,397.39 47,057.13 46,119.51 46,271.94 0.0M
2023-05-02 47,477.20 48,230.90 45,698.46 45,872.06 0.0M
2023-04-28 48,074.99 48,195.74 46,252.78 47,938.94 0.0M
2023-04-27 46,997.96 48,085.38 46,936.79 47,639.40 0.0M
2023-04-26 47,897.06 48,124.07 46,566.95 47,320.92 0.0M
2023-04-25 48,424.20 48,687.69 47,963.72 48,491.38 0.0M
2023-04-24 48,447.41 49,137.32 48,447.41 48,994.13 0.0M
2023-04-21 48,378.14 48,866.50 47,742.18 48,866.50 0.0M
2023-04-20 48,184.16 48,270.10 47,516.24 48,127.00 0.0M
2023-04-19 47,979.88 48,523.42 47,658.66 48,341.43 0.0M
2023-04-18 47,580.36 48,535.63 47,580.36 48,047.20 0.0M
2023-04-17 48,093.09 48,406.95 47,380.97 47,383.29 0.0M
2023-04-14 47,461.09 48,074.90 47,284.30 47,816.91 0.0M
2023-04-13 46,537.02 47,180.08 46,537.02 47,092.50 0.0M
2023-04-12 45,548.23 46,778.66 45,231.25 45,550.62 0.0M
2023-04-11 45,281.24 45,678.52 45,069.92 45,435.62 0.0M
2023-04-06 44,354.30 44,640.11 44,070.94 44,285.14 0.0M
2023-04-05 44,755.20 44,921.72 43,848.62 44,139.83 0.0M
2023-04-04 45,233.25 45,667.92 44,661.72 44,670.53 0.0M
2023-04-03 44,618.98 44,994.55 44,455.54 44,696.41 0.0M
2023-03-31 43,376.97 44,638.16 43,262.24 44,291.58 0.0M
2023-03-30 42,533.02 43,751.71 42,533.02 43,244.85 0.0M
2023-03-29 41,133.16 42,158.53 40,862.21 41,915.58 0.0M
2023-03-28 41,215.97 41,371.26 39,859.81 40,242.29 0.0M
2023-03-27 40,499.99 40,773.58 39,429.52 40,078.25 0.0M
2023-03-24 40,654.65 40,655.97 37,974.57 39,043.53 0.0M
2023-03-23 40,835.31 41,385.50 40,064.16 41,200.16 0.0M
2023-03-22 40,623.15 41,523.14 40,191.91 41,065.48 0.0M
2023-03-21 40,263.05 41,287.24 40,172.82 40,661.74 0.0M
2023-03-20 37,175.22 39,600.74 35,484.89 39,002.86 0.0M
2023-03-17 40,283.38 40,597.63 37,090.00 37,588.37 0.0M
2023-03-16 38,662.00 39,877.87 36,859.72 39,276.49 0.0M
2023-03-15 41,162.36 41,162.36 36,602.68 37,023.42 0.0M
2023-03-14 39,599.02 41,840.54 38,934.99 41,488.66 0.0M
2023-03-13 42,884.38 42,884.38 38,740.51 39,306.70 0.0M
2023-03-10 42,566.39 43,726.39 42,080.39 43,068.27 0.0M
2023-03-09 44,853.31 45,144.12 44,053.95 44,824.68 0.0M
2023-03-08 44,646.34 45,399.61 44,646.34 44,994.87 0.0M
2023-03-07 45,580.01 46,367.63 45,213.94 45,270.01 0.0M
2023-03-06 46,143.30 46,429.20 45,479.43 45,910.64 0.0M
2023-03-03 44,832.57 45,645.30 44,736.29 45,464.50 0.0M
2023-03-02 42,364.16 44,341.41 42,242.54 44,305.04 0.0M
2023-03-01 44,231.20 45,103.55 43,142.90 43,411.71 0.0M
2023-02-28 43,766.61 44,947.98 43,691.60 44,030.08 0.0M
2023-02-27 43,607.81 45,048.47 43,607.81 44,542.41 0.0M
2023-02-24 45,819.38 45,936.89 42,633.97 42,633.97 0.0M
2023-02-23 44,889.88 45,785.75 44,751.61 45,044.21 0.0M
2023-02-22 44,407.68 44,874.44 43,471.20 44,716.68 0.0M
2023-02-21 45,105.62 45,525.87 43,643.80 44,896.31 0.0M
2023-02-20 45,880.43 45,925.57 45,086.75 45,403.35 0.0M
2023-02-17 44,956.85 46,021.85 44,141.92 45,642.09 0.0M
2023-02-16 45,628.55 46,383.40 45,250.18 45,994.14 0.0M
2023-02-15 43,107.62 45,122.77 42,981.31 44,798.57 0.0M
2023-02-14 43,445.84 44,283.05 43,070.89 43,239.38 0.0M
2023-02-13 42,077.51 43,246.90 41,920.20 43,151.83 0.0M
2023-02-10 42,421.47 42,735.22 40,798.41 41,783.50 0.0M
2023-02-09 42,685.00 43,496.24 42,685.00 42,838.00 0.0M
2023-02-08 42,727.86 42,893.38 41,639.03 41,640.32 0.0M
2023-02-07 42,103.61 42,259.01 41,448.29 41,865.76 0.0M
2023-02-06 42,768.08 42,864.19 41,367.03 41,954.42 0.0M
2023-02-03 41,989.40 43,725.84 41,588.32 43,725.84 0.0M
2023-02-02 41,549.02 42,842.83 41,016.34 42,526.04 0.0M
2023-02-01 41,157.56 41,557.08 40,677.88 40,981.99 0.0M
2023-01-31 40,951.60 41,192.20 40,091.87 41,079.05 0.0M
2023-01-30 40,591.34 41,457.20 40,184.15 41,076.69 0.0M
2023-01-27 41,151.77 41,706.00 40,753.60 41,357.01 0.0M
2023-01-26 41,325.40 41,711.84 41,033.84 41,340.56 0.0M
2023-01-25 40,688.11 40,913.68 39,688.88 40,447.52 0.0M
2023-01-24 40,610.21 40,811.51 39,889.45 40,566.14 0.0M
2023-01-23 39,962.96 40,466.52 39,512.75 40,253.86 0.0M
2023-01-20 39,658.97 39,975.62 39,142.52 39,655.09 0.0M
2023-01-19 40,590.57 40,734.81 38,827.40 38,918.64 0.0M
2023-01-18 41,049.15 41,776.11 41,028.39 41,219.57 0.0M
2023-01-17 40,420.79 41,597.91 40,142.50 41,115.74 0.0M
2023-01-16 40,418.74 40,694.98 40,073.99 40,535.96 0.0M
2023-01-13 39,616.46 40,399.54 39,418.43 40,190.91 0.0M
2023-01-12 38,912.41 40,063.86 38,902.51 39,385.49 0.0M
2023-01-11 37,789.34 38,902.01 37,717.43 38,530.46 0.0M
2023-01-10 37,844.08 37,893.40 37,242.84 37,630.09 0.0M
2023-01-09 37,518.84 38,613.41 37,362.74 38,269.85 0.0M
2023-01-06 36,118.03 37,521.47 35,873.29 37,521.47 0.0M
2023-01-05 35,667.51 36,427.32 35,468.64 35,939.85 0.0M
2023-01-04 34,407.54 36,252.85 34,407.54 36,183.20 0.0M
2023-01-03 33,183.13 34,948.03 33,183.13 33,848.80 0.0M
2023-01-02 32,331.81 33,511.65 32,291.09 33,407.09 0.0M