CAC 40 x5 Short (CAC5S)

CAC5S
🏛️ 法国 →
270.31
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
2021-12-31 2,553.81 2,578.51 2,536.14 2,554.93 0.0M
2021-12-30 2,529.86 2,549.31 2,490.12 2,519.75 0.0M
2021-12-29 2,510.14 2,583.12 2,470.50 2,540.83 0.0M
2021-12-28 2,577.92 2,578.45 2,494.93 2,506.95 0.0M
2021-12-27 2,713.88 2,729.23 2,564.39 2,580.87 0.0M
2021-12-24 2,674.40 2,683.98 2,627.31 2,683.75 0.0M
2021-12-23 2,714.46 2,757.33 2,620.82 2,647.63 0.0M
2021-12-22 2,900.17 2,940.28 2,754.37 2,754.37 0.0M
2021-12-21 3,004.89 3,113.01 2,930.76 2,937.52 0.0M
2021-12-20 3,344.73 3,424.17 3,149.82 3,155.84 0.0M
2021-12-17 2,919.52 3,118.70 2,859.08 3,033.19 0.0M
2021-12-16 2,763.24 2,909.09 2,763.24 2,872.71 0.0M
2021-12-15 2,951.62 3,094.46 2,893.93 3,043.19 0.0M
2021-12-14 2,935.49 3,124.90 2,903.81 3,116.63 0.0M
2021-12-13 2,884.57 3,042.11 2,833.19 3,013.65 0.0M
2021-12-10 2,982.54 2,982.54 2,847.79 2,918.16 0.0M
2021-12-09 2,827.71 2,936.03 2,809.18 2,884.43 0.0M
2021-12-08 2,774.55 2,871.75 2,696.38 2,871.75 0.0M
2021-12-07 3,081.27 3,081.27 2,768.72 2,772.36 0.0M
2021-12-06 3,387.21 3,476.34 3,187.25 3,245.10 0.0M
2021-12-03 3,265.73 3,594.52 3,235.20 3,506.04 0.0M
2021-12-02 3,432.41 3,507.61 3,302.14 3,430.12 0.0M
2021-12-01 3,520.56 3,585.17 3,172.15 3,228.46 0.0M
2021-11-30 3,777.16 3,838.12 3,512.35 3,667.31 0.0M
2021-11-29 3,384.75 3,575.46 3,356.75 3,533.42 0.0M
2021-11-26 3,477.08 3,664.30 3,381.38 3,633.03 0.0M
2021-11-25 2,953.63 2,995.79 2,928.42 2,935.98 0.0M
2021-11-24 2,986.95 3,132.27 2,908.28 3,008.16 0.0M
2021-11-23 2,963.34 3,090.14 2,865.96 3,003.39 0.0M
2021-11-22 2,830.34 2,916.75 2,803.60 2,881.28 0.0M
2021-11-19 2,751.79 2,957.06 2,731.55 2,870.78 0.0M
2021-11-18 2,787.19 2,822.58 2,735.30 2,812.61 0.0M
2021-11-17 2,798.73 2,803.00 2,762.67 2,783.99 0.0M
2021-11-16 2,805.02 2,824.57 2,769.48 2,792.59 0.0M
2021-11-15 2,921.32 2,925.91 2,828.11 2,843.73 0.0M
2021-11-12 2,982.47 2,994.57 2,908.79 2,921.37 0.0M
2021-11-11 3,033.52 3,048.18 2,961.04 2,989.13 0.0M
2021-11-10 3,018.12 3,085.18 3,003.31 3,020.29 0.0M
2021-11-09 3,066.83 3,081.23 2,946.83 3,024.68 0.0M
2021-11-08 3,028.68 3,037.39 2,973.56 3,016.01 0.0M
2021-11-05 3,159.91 3,159.91 2,980.41 3,031.41 0.0M
2021-11-04 3,174.95 3,211.42 3,139.12 3,151.25 0.0M
2021-11-03 3,312.27 3,316.35 3,227.53 3,238.13 0.0M
2021-11-02 3,402.38 3,410.34 3,279.29 3,294.64 0.0M
2021-11-01 3,437.35 3,464.53 3,337.86 3,377.70 0.0M
2021-10-29 3,678.88 3,759.20 3,542.06 3,542.06 0.0M
2021-10-28 3,760.26 3,760.26 3,611.80 3,611.80 0.0M
2021-10-27 3,747.27 3,812.54 3,704.21 3,753.07 0.0M
2021-10-26 3,843.14 3,876.86 3,690.93 3,717.79 0.0M
2021-10-25 3,759.32 3,888.93 3,759.32 3,872.94 0.0M
2021-10-22 3,852.98 3,865.29 3,721.40 3,815.21 0.0M
2021-10-21 3,994.12 4,035.56 3,918.76 3,956.23 0.0M
2021-10-20 4,107.45 4,107.45 3,870.33 3,900.12 0.0M
2021-10-19 3,944.79 4,064.47 3,942.36 4,007.99 0.0M
2021-10-18 3,929.58 4,087.24 3,929.58 3,998.69 0.0M
2021-10-15 3,883.85 3,916.63 3,792.94 3,844.47 0.0M
2021-10-14 4,080.24 4,184.54 3,945.63 3,970.54 0.0M
2021-10-13 4,449.18 4,548.48 4,223.79 4,254.18 0.0M
2021-10-12 4,596.16 4,607.58 4,420.96 4,420.96 0.0M
2021-10-11 4,429.00 4,506.88 4,335.08 4,347.23 0.0M
2021-10-08 4,224.30 4,383.92 4,199.60 4,383.92 0.0M
2021-10-07 4,386.77 4,449.43 4,195.75 4,254.79 0.0M
2021-10-06 4,583.03 4,874.82 4,578.10 4,637.69 0.0M
2021-10-05 4,707.01 4,707.01 4,358.03 4,362.35 0.0M
2021-10-04 4,696.86 4,809.80 4,498.74 4,722.31 0.0M
2021-10-01 4,922.02 4,952.89 4,521.26 4,583.11 0.0M
2021-09-30 4,250.83 4,611.98 4,230.74 4,575.47 0.0M
2021-09-29 4,478.53 4,518.50 4,331.33 4,437.99 0.0M
2021-09-28 4,226.90 4,681.75 4,199.49 4,631.77 0.0M
2021-09-27 4,094.77 4,212.34 4,079.27 4,199.97 0.0M
2021-09-24 4,128.53 4,280.50 4,121.23 4,241.13 0.0M
2021-09-23 4,084.64 4,160.65 3,995.77 4,049.67 0.0M
2021-09-22 4,345.09 4,401.67 4,240.10 4,258.60 0.0M
2021-09-21 4,701.24 4,701.24 4,485.04 4,551.76 0.0M
2021-09-20 4,969.76 5,180.50 4,897.49 4,950.99 0.0M
2021-09-17 4,194.75 4,617.88 4,136.68 4,556.35 0.0M
2021-09-16 4,413.85 4,420.00 4,243.36 4,383.41 0.0M
2021-09-15 4,287.76 4,539.76 4,273.41 4,517.59 0.0M
2021-09-14 4,233.51 4,419.03 4,218.19 4,294.23 0.0M
2021-09-13 4,181.15 4,238.36 4,074.71 4,219.01 0.0M
2021-09-10 4,125.73 4,303.92 4,077.46 4,262.48 0.0M
2021-09-09 4,407.06 4,450.84 4,121.45 4,197.17 0.0M
2021-09-08 4,187.61 4,369.35 4,117.21 4,248.06 0.0M
2021-09-07 4,059.49 4,089.31 4,006.44 4,075.26 0.0M
2021-09-06 4,146.38 4,158.00 3,983.27 4,023.71 0.0M
2021-09-03 3,991.59 4,256.89 3,991.59 4,192.74 0.0M
2021-09-02 4,007.45 4,025.05 3,932.90 3,978.20 0.0M
2021-09-01 4,062.25 4,082.13 3,909.59 3,991.59 0.0M
2021-08-31 4,201.32 4,333.65 4,153.10 4,241.31 0.0M
2021-08-30 4,209.83 4,257.81 4,186.87 4,219.30 0.0M
2021-08-27 4,313.82 4,357.47 4,237.74 4,237.74 0.0M
2021-08-26 4,351.99 4,440.18 4,264.39 4,289.32 0.0M
2021-08-25 4,234.86 4,286.14 4,231.81 4,256.46 0.0M
2021-08-24 4,126.68 4,390.14 4,126.68 4,296.16 0.0M
2021-08-23 4,182.83 4,324.63 4,182.83 4,237.05 0.0M
2021-08-20 4,507.80 4,627.45 4,404.69 4,428.96 0.0M
2021-08-19 4,322.77 4,632.14 4,307.63 4,498.29 0.0M
2021-08-18 3,857.35 4,041.58 3,846.83 4,012.13 0.0M
2021-08-17 3,892.09 3,957.53 3,849.93 3,871.38 0.0M
2021-08-16 3,789.92 3,875.70 3,752.55 3,818.95 0.0M
2021-08-13 3,688.18 3,696.40 3,620.21 3,667.83 0.0M
2021-08-12 3,762.61 3,780.42 3,681.14 3,704.75 0.0M
2021-08-11 3,822.87 3,877.20 3,746.58 3,772.50 0.0M
2021-08-10 3,887.77 3,904.61 3,843.36 3,880.39 0.0M
2021-08-09 3,885.65 3,918.68 3,845.10 3,900.94 0.0M
2021-08-06 4,022.47 4,050.43 3,845.16 3,891.42 0.0M
2021-08-05 4,089.53 4,090.93 3,974.45 3,997.28 0.0M
2021-08-04 4,088.77 4,152.59 4,040.06 4,104.05 0.0M
2021-08-03 4,275.31 4,289.17 4,089.65 4,174.10 0.0M
2021-08-02 4,391.70 4,456.16 4,278.32 4,329.95 0.0M
2021-07-30 4,565.34 4,603.22 4,428.24 4,549.79 0.0M
2021-07-29 4,433.38 4,479.35 4,350.30 4,479.35 0.0M
2021-07-28 4,794.00 4,856.12 4,564.28 4,564.28 0.0M
2021-07-27 4,733.76 4,906.61 4,688.01 4,852.28 0.0M
2021-07-26 4,854.02 4,907.75 4,652.39 4,686.53 0.0M
2021-07-23 4,919.40 4,952.48 4,704.64 4,723.18 0.0M
2021-07-22 4,998.16 5,094.28 4,891.20 5,064.53 0.0M
2021-07-21 5,499.04 5,499.04 5,101.31 5,133.02 0.0M
2021-07-20 5,759.51 5,855.24 5,473.25 5,657.93 0.0M
2021-07-19 5,480.15 6,069.35 5,461.66 5,896.87 0.0M
2021-07-16 4,978.85 5,398.04 4,971.36 5,233.77 0.0M
2021-07-15 4,936.52 5,186.01 4,875.77 5,103.52 0.0M
2021-07-14 4,954.15 4,965.24 4,837.92 4,863.01 0.0M
2021-07-13 4,851.09 4,944.77 4,823.44 4,863.20 0.0M
2021-07-12 4,990.93 5,164.62 4,827.48 4,860.82 0.0M
2021-07-09 5,384.65 5,409.60 4,962.59 4,976.10 0.0M
2021-07-08 5,233.05 5,738.52 5,215.69 5,552.61 0.0M
2021-07-07 5,039.82 5,164.80 4,955.42 5,046.79 0.0M
2021-07-06 4,969.03 5,222.24 4,929.60 5,131.62 0.0M
2021-07-05 4,989.42 5,086.39 4,849.50 4,907.72 0.0M
2021-07-02 4,892.50 5,013.36 4,852.37 4,964.97 0.0M
2021-07-01 4,977.69 5,166.75 4,825.79 4,961.87 0.0M
2021-06-30 4,940.60 5,268.64 4,889.35 5,144.18 0.0M
2021-06-29 4,934.13 4,944.63 4,798.71 4,921.41 0.0M
2021-06-28 4,764.89 4,961.30 4,687.45 4,957.51 0.0M
2021-06-25 4,675.10 4,791.32 4,660.26 4,727.58 0.0M
2021-06-24 4,910.40 4,922.26 4,665.47 4,698.74 0.0M
2021-06-23 4,795.30 5,034.76 4,786.30 5,034.76 0.0M
2021-06-22 4,827.81 4,924.66 4,783.06 4,822.23 0.0M
2021-06-21 5,149.76 5,201.74 4,835.03 4,855.68 0.0M
2021-06-18 4,677.54 5,015.88 4,572.67 4,984.45 0.0M
2021-06-17 4,750.85 4,768.70 4,618.24 4,646.56 0.0M
2021-06-16 4,677.70 4,767.57 4,670.35 4,695.09 0.0M
2021-06-15 4,728.21 4,760.85 4,683.47 4,742.47 0.0M
2021-06-14 4,809.39 4,907.32 4,717.24 4,843.55 0.0M
2021-06-11 5,100.17 5,102.80 4,877.36 4,903.41 0.0M
2021-06-10 5,007.42 5,193.82 5,007.42 5,115.58 0.0M
2021-06-09 5,059.71 5,171.04 5,025.00 5,053.79 0.0M
2021-06-08 5,123.66 5,142.93 5,010.79 5,102.78 0.0M
2021-06-07 5,268.04 5,365.68 5,064.44 5,132.57 0.0M
2021-06-04 5,263.87 5,332.47 5,248.85 5,258.19 0.0M
2021-06-03 5,247.45 5,427.79 5,232.89 5,290.25 0.0M
2021-06-02 5,367.18 5,401.20 5,234.95 5,236.18 0.0M
2021-06-01 5,558.08 5,558.08 5,236.79 5,375.43 0.0M
2021-05-31 5,408.25 5,580.65 5,353.11 5,558.08 0.0M
2021-05-28 5,635.65 5,635.65 5,366.21 5,408.25 0.0M
2021-05-27 5,837.74 5,890.85 5,489.47 5,635.65 0.0M
2021-05-26 5,850.28 5,913.07 5,736.46 5,837.74 0.0M
2021-05-25 5,785.38 5,850.28 5,703.28 5,850.28 0.0M
2021-05-24 5,934.48 5,934.48 5,785.38 5,785.38 0.0M
2021-05-21 6,142.51 6,142.51 5,858.50 5,934.48 0.0M
2021-05-20 6,568.14 6,568.14 6,142.51 6,142.51 0.0M
2021-05-19 6,129.27 6,906.83 6,129.27 6,568.14 0.0M
2021-05-18 6,086.63 6,176.46 5,846.15 6,129.27 0.0M
2021-05-17 6,031.20 6,171.78 5,884.22 6,086.63 0.0M
2021-05-14 6,537.13 6,537.13 6,028.43 6,031.20 0.0M
2021-05-13 6,584.88 7,260.13 6,456.99 6,537.13 0.0M
2021-05-12 6,649.08 6,825.67 6,479.36 6,584.88 0.0M
2021-05-11 6,084.68 6,845.70 6,084.68 6,649.08 0.0M
2021-05-10 6,152.46 6,175.99 6,038.39 6,084.68 0.0M
2021-05-07 6,355.05 6,368.11 6,129.84 6,152.46 0.0M
2021-05-06 6,447.47 6,534.93 6,250.86 6,355.05 0.0M
2021-05-05 6,851.95 6,851.95 6,447.47 6,447.47 0.0M
2021-05-04 6,748.64 7,094.35 6,748.64 7,029.65 0.0M
2021-05-03 6,964.33 7,055.44 6,709.69 6,748.64 0.0M
2021-04-30 6,786.88 6,967.66 6,691.57 6,964.33 0.0M
2021-04-29 6,763.95 6,868.03 6,519.89 6,786.88 0.0M
2021-04-28 6,948.68 6,948.68 6,691.26 6,763.95 0.0M
2021-04-27 6,967.26 7,050.56 6,900.03 6,948.68 0.0M
2021-04-26 7,068.80 7,162.22 6,893.96 6,967.26 0.0M
2021-04-23 7,017.31 7,240.96 6,940.78 7,068.80 0.0M
2021-04-22 7,353.91 7,353.91 6,976.34 7,017.31 0.0M
2021-04-21 7,636.19 7,636.19 7,251.82 7,353.91 0.0M
2021-04-20 6,960.20 7,697.38 6,960.20 7,636.19 0.0M
2021-04-19 7,016.14 7,016.14 6,835.26 6,960.20 0.0M
2021-04-16 7.33 7.36 6.94 7.02 0.0M
2021-04-15 7.48 7.48 7.27 7.33 0.0M
2021-04-14 7.64 7.64 7.43 7.48 0.0M
2021-04-13 7.78 7.81 7.58 7.64 0.0M
2021-04-12 7.73 7.84 7.64 7.78 0.0M
2021-04-09 7.76 7.78 7.61 7.73 0.0M
2021-04-08 7.98 7.98 7.72 7.76 0.0M
2021-04-07 7.98 8.06 7.83 7.98 0.0M
2021-04-06 8.18 8.18 7.80 7.98 0.0M
2021-04-01 8.42 8.45 8.15 8.18 0.0M
2021-03-31 8.28 8.47 8.22 8.42 0.0M
2021-03-30 8.82 8.82 8.23 8.28 0.0M
2021-03-29 9.02 9.04 8.71 8.82 0.0M
2021-03-26 9.31 9.31 8.91 9.02 0.0M
2021-03-25 9.40 9.83 9.31 9.31 0.0M
2021-03-24 9.42 9.85 9.39 9.40 0.0M
2021-03-23 9.24 9.60 9.24 9.42 0.0M
2021-03-22 9.02 9.43 9.02 9.24 0.0M
2021-03-19 8.57 9.13 8.57 9.02 0.0M
2021-03-18 8.63 8.70 8.42 8.57 0.0M
2021-03-17 8.62 8.75 8.57 8.63 0.0M
2021-03-16 8.76 8.77 8.58 8.62 0.0M
2021-03-15 8.69 8.89 8.38 8.76 0.0M
2021-03-12 8.79 8.90 8.69 8.69 0.0M
2021-03-11 9.12 9.12 8.79 8.79 0.0M
2021-03-10 9.65 9.75 9.09 9.12 0.0M
2021-03-09 9.83 9.90 9.54 9.65 0.0M
2021-03-08 10.98 10.98 9.74 9.83 0.0M
2021-03-05 10.55 11.23 10.48 10.98 0.0M
2021-03-04 10.55 10.85 10.42 10.55 0.0M
2021-03-03 10.74 10.94 10.17 10.55 0.0M
2021-03-02 10.91 11.08 10.50 10.74 0.0M
2021-03-01 11.84 11.84 10.79 10.91 0.0M
2021-02-26 11.07 11.98 11.07 11.84 0.0M
2021-02-25 10.94 11.07 10.59 11.07 0.0M
2021-02-24 11.11 11.32 10.88 10.94 0.0M
2021-02-23 11.23 11.68 10.87 11.11 0.0M
2021-02-22 11.18 11.85 11.14 11.23 0.0M
2021-02-19 11.64 11.64 11.06 11.18 0.0M
2021-02-18 11.27 11.71 11.14 11.64 0.0M
2021-02-17 11.08 11.40 11.04 11.27 0.0M
2021-02-16 11.08 11.24 10.97 11.08 0.0M
2021-02-15 11.95 11.95 10.92 11.08 0.0M
2021-02-12 12.32 12.77 11.93 11.95 0.0M
2021-02-11 12.31 12.46 12.08 12.32 0.0M
2021-02-10 12.09 12.58 11.80 12.31 0.0M
2021-02-09 12.15 12.27 11.96 12.09 0.0M
2021-02-08 12.45 12.45 11.84 12.15 0.0M
2021-02-05 13.04 13.04 12.29 12.45 0.0M
2021-02-04 13.60 13.60 12.97 13.04 0.0M
2021-02-03 13.60 13.71 12.82 13.60 0.0M
2021-02-02 14.99 14.99 13.44 13.60 0.0M
2021-02-01 15.92 15.92 14.70 14.99 0.0M
2021-01-29 14.46 15.92 14.46 15.92 0.0M
2021-01-28 15.17 16.28 14.25 14.46 0.0M
2021-01-27 14.34 15.92 14.05 15.17 0.0M
2021-01-26 15.05 15.06 13.90 14.34 0.0M
2021-01-25 13.96 15.29 13.64 15.05 0.0M
2021-01-22 13.58 14.54 13.58 13.96 0.0M
2021-01-21 13.14 13.59 12.70 13.58 0.0M
2021-01-20 13.50 13.50 12.93 13.14 0.0M
2021-01-19 13.29 13.58 12.83 13.50 0.0M
2021-01-18 13.36 13.75 13.28 13.29 0.0M
2021-01-15 12.59 13.89 12.59 13.36 0.0M
2021-01-14 12.80 12.87 12.49 12.59 0.0M
2021-01-13 12.94 13.02 12.62 12.80 0.0M
2021-01-12 12.81 13.10 12.62 12.94 0.0M
2021-01-11 12.34 13.17 12.34 12.81 0.0M
2021-01-08 12.75 12.75 12.17 12.34 0.0M
2021-01-07 13.22 13.23 12.53 12.75 0.0M
2021-01-06 14.05 14.19 12.99 13.22 0.0M
2021-01-05 13.75 14.47 13.57 14.05 0.0M
2021-01-04 14.34 14.34 12.90 13.75 0.0M