CAC 40 X10 SHORT (CA10S)

CA10S
🏛️ 法国 →
4,400.70
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 35.25 35.37 30.97 31.01 0.0M
2024-12-30 33.59 34.73 31.53 34.11 0.0M
2024-12-27 35.43 35.97 32.20 32.20 0.0M
2024-12-24 34.98 35.67 33.98 35.67 0.0M
2024-12-23 36.80 38.09 35.20 36.16 0.0M
2024-12-20 37.42 39.79 35.25 35.96 0.0M
2024-12-19 35.20 36.38 33.61 34.98 0.0M
2024-12-18 31.37 32.23 30.60 31.14 0.0M
2024-12-17 33.86 34.10 31.26 31.94 0.0M
2024-12-16 31.26 33.00 30.76 32.28 0.0M
2024-12-13 30.14 30.89 28.08 30.08 0.0M
2024-12-12 28.26 30.01 28.21 29.60 0.0M
2024-12-11 31.60 31.82 28.89 29.48 0.0M
2024-12-10 28.30 31.00 28.23 30.63 0.0M
2024-12-09 27.30 28.88 26.25 27.47 0.0M
2024-12-06 33.80 33.80 28.68 29.51 0.0M
2024-12-05 36.24 36.24 32.95 33.94 0.0M
2024-12-04 37.38 37.63 34.20 35.22 0.0M
2024-12-03 38.24 39.10 34.22 37.67 0.0M
2024-12-02 43.62 43.66 36.64 38.78 0.0M
2024-11-29 44.05 44.26 38.75 39.10 0.0M
2024-11-28 42.88 43.45 40.63 42.36 0.0M
2024-11-27 44.18 47.57 43.81 44.58 0.0M
2024-11-26 41.19 42.06 38.28 41.57 0.0M
2024-11-25 34.41 39.18 34.21 38.22 0.0M
2024-11-22 38.60 43.91 37.45 38.35 0.0M
2024-11-21 42.29 45.40 40.07 40.67 0.0M
2024-11-20 37.40 42.04 36.98 41.49 0.0M
2024-11-19 36.78 44.57 36.08 39.74 0.0M
2024-11-18 37.41 39.47 36.62 37.22 0.0M
2024-11-15 38.19 39.16 35.11 37.56 0.0M
2024-11-14 39.09 40.65 35.07 35.48 0.0M
2024-11-13 40.78 44.08 38.60 40.81 0.0M
2024-11-12 35.11 40.60 34.31 40.21 0.0M
2024-11-11 33.22 33.59 30.40 31.66 0.0M
2024-11-08 31.51 36.27 31.49 35.90 0.0M
2024-11-07 34.58 34.58 30.96 32.11 0.0M
2024-11-06 31.39 34.72 25.69 34.72 0.0M
2024-11-05 34.40 34.40 32.65 33.01 0.0M
2024-11-04 34.00 34.65 31.35 34.65 0.0M
2024-11-01 35.09 35.09 31.67 32.90 0.0M
2024-10-31 34.25 35.72 33.85 35.72 0.0M
2024-10-30 31.38 32.30 30.69 32.30 0.0M
2024-10-29 26.07 29.07 25.18 29.07 0.0M
2024-10-28 27.97 27.97 26.45 27.38 0.0M
2024-10-25 29.95 29.95 28.82 29.65 0.0M
2024-10-24 28.44 29.40 26.93 29.40 0.0M
2024-10-23 29.76 29.76 27.84 29.60 0.0M
2024-10-22 28.84 28.84 27.78 28.17 0.0M
2024-10-21 26.66 28.10 25.28 28.10 0.0M
2024-10-18 27.06 27.06 24.37 25.45 0.0M
2024-10-17 29.41 29.41 24.81 26.45 0.0M
2024-10-16 32.84 32.84 29.37 30.11 0.0M
2024-10-15 26.40 28.92 26.17 28.92 0.0M
2024-10-14 26.88 26.88 25.80 26.22 0.0M
2024-10-11 28.77 28.77 26.64 27.00 0.0M
2024-10-10 28.27 28.34 27.54 28.34 0.0M
2024-10-09 28.91 28.91 27.35 27.64 0.0M
2024-10-08 30.57 30.57 28.36 29.11 0.0M
2024-10-07 27.27 27.27 26.77 27.12 0.0M
2024-10-04 31.51 31.51 27.08 28.34 0.0M
2024-10-03 28.15 30.94 28.15 30.94 0.0M
2024-10-02 26.69 27.32 25.66 27.32 0.0M
2024-10-01 25.78 27.42 24.74 27.42 0.0M
2024-09-30 22.31 25.34 21.89 25.34 0.0M
2024-09-27 21.92 22.45 20.69 21.06 0.0M
2024-09-26 25.54 25.97 22.48 22.48 0.0M
2024-09-25 29.89 29.99 28.17 29.29 0.0M
2024-09-24 27.94 28.13 26.84 28.13 0.0M
2024-09-23 32.57 34.45 31.75 32.22 0.0M
2024-09-20 28.87 32.47 28.66 32.47 0.0M
2024-09-19 31.04 32.85 28.17 28.18 0.0M
2024-09-18 34.43 36.54 34.18 36.50 0.0M
2024-09-17 34.62 35.17 32.71 34.51 0.0M
2024-09-16 37.14 37.22 34.84 36.32 0.0M
2024-09-13 36.63 36.77 34.18 35.46 0.0M
2024-09-12 34.61 39.23 34.33 36.91 0.0M
2024-09-11 37.74 40.61 36.00 38.88 0.0M
2024-09-10 37.94 39.35 34.82 38.29 0.0M
2024-09-09 40.09 40.46 36.25 37.36 0.0M
2024-09-06 37.72 41.86 35.61 41.33 0.0M
2024-09-05 35.82 37.29 34.28 37.29 0.0M
2024-09-04 34.56 34.87 32.90 34.12 0.0M
2024-09-03 27.90 31.42 27.47 31.04 0.0M
2024-09-02 29.03 31.15 28.27 28.37 0.0M
2024-08-30 28.32 28.86 26.52 28.86 0.0M
2024-08-29 31.07 31.13 28.32 28.46 0.0M
2024-08-28 30.61 31.02 29.59 31.02 0.0M
2024-08-27 30.05 31.48 29.10 31.48 0.0M
2024-08-26 30.96 30.98 29.73 30.46 0.0M
2024-08-23 32.33 32.79 30.62 30.90 0.0M
2024-08-22 33.03 33.22 31.24 33.20 0.0M
2024-08-21 34.90 34.90 32.86 33.14 0.0M
2024-08-20 33.42 35.11 32.83 34.92 0.0M
2024-08-19 36.93 36.96 33.27 34.15 0.0M
2024-08-16 36.98 38.05 36.06 36.60 0.0M
2024-08-15 41.86 44.09 37.08 37.90 0.0M
2024-08-14 43.36 45.56 43.15 43.15 0.0M
2024-08-13 46.68 50.39 46.34 46.80 0.0M
2024-08-12 45.45 49.50 44.76 48.43 0.0M
2024-08-09 47.72 49.47 43.72 47.05 0.0M
2024-08-08 50.08 53.61 47.54 48.49 0.0M
2024-08-07 55.74 57.08 45.44 47.23 0.0M
2024-08-06 55.90 63.03 54.00 58.28 0.0M
2024-08-05 60.10 64.89 56.06 56.72 0.0M
2024-08-02 44.98 50.91 43.84 49.54 0.0M
2024-08-01 37.61 43.21 37.19 42.63 0.0M
2024-07-31 33.39 35.75 32.41 35.09 0.0M
2024-07-30 38.63 39.19 36.51 37.92 0.0M
2024-07-29 34.58 40.21 34.57 39.53 0.0M
2024-07-26 39.92 40.84 35.40 35.89 0.0M
2024-07-25 41.33 45.02 40.65 40.83 0.0M
2024-07-24 37.13 38.72 35.43 36.57 0.0M
2024-07-23 31.64 33.93 30.23 32.86 0.0M
2024-07-22 34.17 34.50 30.47 31.85 0.0M
2024-07-19 34.52 36.68 34.34 35.91 0.0M
2024-07-18 32.68 34.81 30.54 33.57 0.0M
2024-07-17 34.90 36.29 32.79 34.25 0.0M
2024-07-16 33.75 34.87 32.92 33.89 0.0M
2024-07-15 29.86 32.18 28.75 31.67 0.0M
2024-07-12 30.75 31.00 27.69 28.23 0.0M
2024-07-11 32.96 34.63 31.43 32.32 0.0M
2024-07-10 37.18 39.09 34.40 34.74 0.0M
2024-07-09 34.22 39.01 33.97 37.98 0.0M
2024-07-08 32.41 32.83 28.07 32.83 0.0M
2024-07-05 29.05 32.05 28.36 30.80 0.0M
2024-07-04 30.77 31.21 29.74 29.98 0.0M
2024-07-03 35.27 35.92 31.18 32.67 0.0M
2024-07-02 38.27 40.20 37.05 37.29 0.0M
2024-07-01 30.05 36.16 29.26 36.16 0.0M
2024-06-28 37.37 41.81 37.37 40.65 0.0M
2024-06-27 34.02 38.42 33.69 38.02 0.0M
2024-06-26 30.46 36.52 30.33 34.44 0.0M
2024-06-25 32.73 33.95 31.82 32.17 0.0M
2024-06-24 33.61 33.82 29.57 30.38 0.0M
2024-06-21 32.72 34.92 31.89 33.75 0.0M
2024-06-20 36.08 36.48 31.38 31.93 0.0M
2024-06-19 34.68 37.00 34.28 36.81 0.0M
2024-06-18 34.12 37.70 33.89 34.51 0.0M
2024-06-17 39.07 42.16 36.78 37.29 0.0M
2024-06-14 33.25 42.49 33.23 40.88 0.0M
2024-06-13 27.24 32.80 27.14 32.28 0.0M
2024-06-12 28.83 29.28 26.49 26.89 0.0M
2024-06-11 25.36 30.67 25.01 29.74 0.0M
2024-06-10 28.59 28.59 26.23 26.23 0.0M
2024-06-07 21.94 24.79 21.88 23.18 0.0M
2024-06-06 21.98 22.80 21.66 22.10 0.0M
2024-06-05 23.79 24.59 22.09 23.04 0.0M
2024-06-04 24.15 25.92 23.86 25.23 0.0M
2024-06-03 21.42 23.62 21.32 23.53 0.0M
2024-05-31 24.22 24.59 23.48 23.60 0.0M
2024-05-30 26.12 26.14 24.00 24.08 0.0M
2024-05-29 22.73 25.65 22.55 25.45 0.0M
2024-05-28 20.28 22.66 19.90 22.23 0.0M
2024-05-27 21.89 21.93 20.70 20.70 0.0M
2024-05-24 22.82 23.13 21.49 21.73 0.0M
2024-05-23 21.46 22.04 20.61 21.51 0.0M
2024-05-22 20.84 22.10 20.84 21.76 0.0M
2024-05-21 20.11 21.69 20.00 20.64 0.0M
2024-05-20 20.33 20.41 19.25 19.89 0.0M
2024-05-17 20.50 21.51 20.10 20.73 0.0M
2024-05-16 19.00 20.31 19.00 20.19 0.0M
2024-05-15 18.95 19.85 18.68 18.99 0.0M
2024-05-14 19.59 20.23 19.12 19.30 0.0M
2024-05-13 19.66 20.25 19.35 19.71 0.0M
2024-05-10 19.51 20.05 18.84 19.85 0.0M
2024-05-09 22.35 22.60 20.50 20.62 0.0M
2024-05-08 23.24 23.35 21.35 22.12 0.0M
2024-05-07 25.13 26.13 23.77 23.84 0.0M
2024-05-06 27.15 27.65 25.14 26.42 0.0M
2024-05-03 28.40 29.24 26.14 27.89 0.0M
2024-05-02 28.32 29.90 28.22 29.68 0.0M
2024-04-30 24.90 28.16 24.64 27.74 0.0M
2024-04-29 24.17 25.75 23.81 25.75 0.0M
2024-04-26 25.50 27.15 24.04 24.95 0.0M
2024-04-25 25.20 29.53 25.16 27.63 0.0M
2024-04-24 24.84 25.65 23.57 25.25 0.0M
2024-04-23 26.22 26.62 24.61 24.80 0.0M
2024-04-22 26.57 28.74 26.42 27.56 0.0M
2024-04-19 30.49 31.38 28.07 28.68 0.0M
2024-04-18 28.97 30.37 28.01 28.62 0.0M
2024-04-17 31.09 31.13 26.94 30.16 0.0M
2024-04-16 33.27 33.27 30.58 32.10 0.0M
2024-04-15 28.05 28.88 25.29 28.28 0.0M
2024-04-12 26.49 30.54 25.57 29.44 0.0M
2024-04-11 28.08 30.68 26.53 28.94 0.0M
2024-04-10 26.21 30.56 26.20 28.15 0.0M
2024-04-09 26.68 28.52 26.27 27.99 0.0M
2024-04-08 28.11 28.11 24.84 25.73 0.0M
2024-04-05 27.96 28.92 27.61 27.63 0.0M
2024-04-04 24.76 25.26 23.69 24.85 0.0M
2024-04-03 25.03 25.78 24.55 24.77 0.0M
2024-04-02 23.61 25.71 21.99 25.47 0.0M
2024-03-28 22.88 23.19 21.84 23.19 0.0M
2024-03-27 23.74 24.08 22.45 23.19 0.0M
2024-03-26 24.48 25.21 23.63 23.75 0.0M
2024-03-25 24.84 26.23 24.29 24.73 0.0M
2024-03-22 24.71 25.29 23.84 24.63 0.0M
2024-03-21 22.34 25.00 22.31 23.80 0.0M
2024-03-20 24.65 25.34 24.12 24.32 0.0M
2024-03-19 25.09 25.25 23.39 23.39 0.0M
2024-03-18 24.15 25.40 23.90 24.98 0.0M
2024-03-15 24.45 24.68 22.97 24.42 0.0M
2024-03-14 24.58 24.72 22.72 24.48 0.0M
2024-03-13 26.29 26.75 24.55 25.19 0.0M
2024-03-12 28.11 30.00 26.57 26.82 0.0M
2024-03-11 30.49 30.54 29.05 29.26 0.0M
2024-03-08 29.22 29.59 28.13 28.86 0.0M
2024-03-07 32.87 33.64 28.73 29.26 0.0M
2024-03-06 32.86 33.12 31.07 31.67 0.0M
2024-03-05 31.97 32.89 31.29 32.53 0.0M
2024-03-04 32.46 33.18 31.56 31.56 0.0M
2024-03-01 31.68 33.74 31.10 32.36 0.0M
2024-02-29 30.80 32.60 30.60 32.60 0.0M
2024-02-28 31.78 32.40 31.40 31.49 0.0M
2024-02-27 32.58 32.98 31.41 31.70 0.0M
2024-02-26 31.63 32.68 31.51 32.42 0.0M
2024-02-23 32.76 33.35 30.48 30.88 0.0M
2024-02-22 34.89 35.90 32.55 33.15 0.0M
2024-02-21 38.44 39.11 37.46 37.94 0.0M
2024-02-20 40.32 40.69 38.26 38.74 0.0M
2024-02-19 41.39 42.16 40.04 40.07 0.0M
2024-02-16 39.62 40.64 38.26 39.95 0.0M
2024-02-15 42.33 42.33 40.69 41.22 0.0M
2024-02-14 49.31 49.31 44.82 45.05 0.0M
2024-02-13 44.60 49.87 44.49 48.29 0.0M
2024-02-12 45.49 46.15 44.33 44.53 0.0M
2024-02-09 46.67 48.75 45.73 46.97 0.0M
2024-02-08 48.23 49.58 44.54 45.83 0.0M
2024-02-07 47.95 49.36 46.71 49.30 0.0M
2024-02-06 47.84 50.64 47.33 47.52 0.0M
2024-02-05 50.62 52.84 49.68 50.74 0.0M
2024-02-02 48.27 50.67 46.96 50.41 0.0M
2024-02-01 50.50 51.72 48.64 50.59 0.0M
2024-01-31 44.36 46.60 43.72 46.41 0.0M
2024-01-30 46.19 47.16 44.67 45.14 0.0M
2024-01-29 47.22 48.63 46.85 47.36 0.0M
2024-01-26 54.14 54.24 46.66 47.62 0.0M
2024-01-25 62.91 66.01 61.39 61.56 0.0M
2024-01-24 65.99 66.93 61.17 62.21 0.0M
2024-01-23 62.92 69.71 62.92 68.38 0.0M
2024-01-22 63.85 68.20 62.28 66.06 0.0M
2024-01-19 62.96 71.67 62.96 69.76 0.0M
2024-01-18 72.63 74.72 66.13 67.00 0.0M
2024-01-17 75.93 78.89 75.00 75.43 0.0M
2024-01-16 71.11 72.96 67.94 68.06 0.0M
2024-01-15 62.07 67.63 61.11 66.75 0.0M
2024-01-12 67.13 67.59 60.95 62.20 0.0M
2024-01-11 62.44 69.83 61.26 69.41 0.0M
2024-01-10 65.73 67.39 63.41 65.92 0.0M
2024-01-09 63.18 68.02 62.93 65.80 0.0M
2024-01-08 67.62 70.30 63.62 63.70 0.0M
2024-01-05 68.01 71.95 64.38 66.11 0.0M
2024-01-04 66.27 67.14 63.06 63.49 0.0M
2024-01-03 58.41 69.36 57.65 66.91 0.0M
2024-01-02 54.21 61.42 51.72 57.73 0.0M