FTSE France (FTWIFRAE)

FTWIFRAE
🏛️ 法国 →
711.79
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
2021-12-31 652.60 652.60 652.60 652.60 0.0M
2021-12-30 654.31 654.31 654.31 654.31 0.0M
2021-12-29 652.98 652.98 652.98 652.98 0.0M
2021-12-28 654.48 654.48 654.48 654.48 0.0M
2021-12-27 650.85 650.85 650.85 650.85 0.0M
2021-12-24 646.47 646.47 646.47 646.47 0.0M
2021-12-23 647.90 647.90 647.90 647.90 0.0M
2021-12-22 642.91 642.91 642.91 642.91 0.0M
2021-12-21 635.01 635.01 635.01 635.01 0.0M
2021-12-20 626.54 626.54 626.54 626.54 0.0M
2021-12-17 631.33 631.33 631.33 631.33 0.0M
2021-12-16 637.58 637.58 637.58 637.58 0.0M
2021-12-15 631.74 631.74 631.74 631.74 0.0M
2021-12-14 628.94 628.94 628.94 628.94 0.0M
2021-12-13 633.88 633.88 633.88 633.88 0.0M
2021-12-10 638.58 638.58 638.58 638.58 0.0M
2021-12-09 640.26 640.26 640.26 640.26 0.0M
2021-12-08 640.62 640.62 640.62 640.62 0.0M
2021-12-07 645.07 645.07 645.07 645.07 0.0M
2021-12-06 628.18 628.18 628.18 628.18 0.0M
2021-12-03 619.58 619.58 619.58 619.58 0.0M
2021-12-02 622.23 622.23 622.23 622.23 0.0M
2021-12-01 630.22 630.22 630.22 630.22 0.0M
2021-11-30 617.14 617.14 617.14 617.14 0.0M
2021-11-29 621.57 621.57 621.57 621.57 0.0M
2021-11-26 618.74 618.74 618.74 618.74 0.0M
2021-11-25 647.60 647.60 647.60 647.60 0.0M
2021-11-24 644.03 644.03 644.03 644.03 0.0M
2021-11-23 644.03 644.03 644.03 644.03 0.0M
2021-11-22 649.50 649.50 649.50 649.50 0.0M
2021-11-19 650.42 650.42 650.42 650.42 0.0M
2021-11-18 653.10 653.10 653.10 653.10 0.0M
2021-11-17 654.82 654.82 654.82 654.82 0.0M
2021-11-16 654.54 654.54 654.54 654.54 0.0M
2021-11-15 652.52 652.52 652.52 652.52 0.0M
2021-11-12 648.96 648.96 648.96 648.96 0.0M
2021-11-11 645.94 645.94 645.94 645.94 0.0M
2021-11-10 645.21 645.21 645.21 645.21 0.0M
2021-11-09 645.34 645.34 645.34 645.34 0.0M
2021-11-08 645.77 645.77 645.77 645.77 0.0M
2021-11-05 645.23 645.23 645.23 645.23 0.0M
2021-11-04 641.01 641.01 641.01 641.01 0.0M
2021-11-03 637.42 637.42 637.42 637.42 0.0M
2021-11-02 635.53 635.53 635.53 635.53 0.0M
2021-11-01 632.28 632.28 632.28 632.28 0.0M
2021-10-29 626.82 626.82 626.82 626.82 0.0M
2021-10-28 624.82 624.82 624.82 624.82 0.0M
2021-10-27 619.69 619.69 619.69 619.69 0.0M
2021-10-26 620.41 620.41 620.41 620.41 0.0M
2021-10-25 615.71 615.71 615.71 615.71 0.0M
2021-10-22 618.21 618.21 618.21 618.21 0.0M
2021-10-21 614.13 614.13 614.13 614.13 0.0M
2021-10-20 615.30 615.30 615.30 615.30 0.0M
2021-10-19 612.65 612.65 612.65 612.65 0.0M
2021-10-18 612.51 612.51 612.51 612.51 0.0M
2021-10-15 617.08 617.08 617.08 617.08 0.0M
2021-10-14 613.41 613.41 613.41 613.41 0.0M
2021-10-13 606.11 606.11 606.11 606.11 0.0M
2021-10-12 601.80 601.80 601.80 601.80 0.0M
2021-10-11 603.69 603.69 603.69 603.69 0.0M
2021-10-08 603.11 603.11 603.11 603.11 0.0M
2021-10-07 606.44 606.44 606.44 606.44 0.0M
2021-10-06 597.53 597.53 597.53 597.53 0.0M
2021-10-05 604.82 604.82 604.82 604.82 0.0M
2021-10-04 596.55 596.55 596.55 596.55 0.0M
2021-10-01 599.83 599.83 599.83 599.83 0.0M
2021-09-30 599.67 599.67 599.67 599.67 0.0M
2021-09-29 603.29 603.29 603.29 603.29 0.0M
2021-09-28 599.00 599.00 599.00 599.00 0.0M
2021-09-27 611.63 611.63 611.63 611.63 0.0M
2021-09-24 610.73 610.73 610.73 610.73 0.0M
2021-09-23 616.12 616.12 616.12 616.12 0.0M
2021-09-22 610.47 610.47 610.47 610.47 0.0M
2021-09-21 603.92 603.92 603.92 603.92 0.0M
2021-09-20 595.31 595.31 595.31 595.31 0.0M
2021-09-17 604.51 604.51 604.51 604.51 0.0M
2021-09-16 608.39 608.39 608.39 608.39 0.0M
2021-09-15 605.07 605.07 605.07 605.07 0.0M
2021-09-14 611.89 611.89 611.89 611.89 0.0M
2021-09-13 613.56 613.56 613.56 613.56 0.0M
2021-09-10 612.61 612.61 612.61 612.61 0.0M
2021-09-09 614.74 614.74 614.74 614.74 0.0M
2021-09-08 613.40 613.40 613.40 613.40 0.0M
2021-09-07 618.11 618.11 618.11 618.11 0.0M
2021-09-06 619.45 619.45 619.45 619.45 0.0M
2021-09-03 614.86 614.86 614.86 614.86 0.0M
2021-09-02 621.45 621.45 621.45 621.45 0.0M
2021-09-01 621.20 621.20 621.20 621.20 0.0M
2021-08-31 613.83 613.83 613.83 613.83 0.0M
2021-08-30 614.30 614.30 614.30 614.30 0.0M
2021-08-27 613.59 613.59 613.59 613.59 0.0M
2021-08-26 612.14 612.14 612.14 612.14 0.0M
2021-08-25 612.75 612.75 612.75 612.75 0.0M
2021-08-24 611.74 611.74 611.74 611.74 0.0M
2021-08-23 613.15 613.15 613.15 613.15 0.0M
2021-08-20 608.25 608.25 608.25 608.25 0.0M
2021-08-19 606.38 606.38 606.38 606.38 0.0M
2021-08-18 619.96 619.96 619.96 619.96 0.0M
2021-08-17 623.45 623.45 623.45 623.45 0.0M
2021-08-16 624.62 624.62 624.62 624.62 0.0M
2021-08-13 629.03 629.03 629.03 629.03 0.0M
2021-08-12 628.20 628.20 628.20 628.20 0.0M
2021-08-11 626.38 626.38 626.38 626.38 0.0M
2021-08-10 623.27 623.27 623.27 623.27 0.0M
2021-08-09 622.87 622.87 622.87 622.87 0.0M
2021-08-06 623.38 623.38 623.38 623.38 0.0M
2021-08-05 620.71 620.71 620.71 620.71 0.0M
2021-08-04 616.93 616.93 616.93 616.93 0.0M
2021-08-03 615.07 615.07 615.07 615.07 0.0M
2021-08-02 612.24 612.24 612.24 612.24 0.0M
2021-07-30 606.82 606.82 606.82 606.82 0.0M
2021-07-29 607.87 607.87 607.87 607.87 0.0M
2021-07-28 606.34 606.34 606.34 606.34 0.0M
2021-07-27 599.87 599.87 599.87 599.87 0.0M
2021-07-26 603.93 603.93 603.93 603.93 0.0M
2021-07-23 603.83 603.83 603.83 603.83 0.0M
2021-07-22 596.29 596.29 596.29 596.29 0.0M
2021-07-21 594.29 594.29 594.29 594.29 0.0M
2021-07-20 584.18 584.18 584.18 584.18 0.0M
2021-07-19 580.24 580.24 580.24 580.24 0.0M
2021-07-16 594.62 594.62 594.62 594.62 0.0M
2021-07-15 596.81 596.81 596.81 596.81 0.0M
2021-07-14 602.73 602.73 602.73 602.73 0.0M
2021-07-13 603.27 603.27 603.27 603.27 0.0M
2021-07-12 603.28 603.28 603.28 603.28 0.0M
2021-07-09 600.46 600.46 600.46 600.46 0.0M
2021-07-08 589.62 589.62 589.62 589.62 0.0M
2021-07-07 600.73 600.73 600.73 600.73 0.0M
2021-07-06 598.76 598.76 598.76 598.76 0.0M
2021-07-05 603.45 603.45 603.45 603.45 0.0M
2021-07-02 602.38 602.38 602.38 602.38 0.0M
2021-07-01 602.32 602.32 602.32 602.32 0.0M
2021-06-30 598.29 598.29 598.29 598.29 0.0M
2021-06-29 603.32 603.32 603.32 603.32 0.0M
2021-06-28 602.65 602.65 602.65 602.65 0.0M
2021-06-25 608.40 608.40 608.40 608.40 0.0M
2021-06-24 609.02 609.02 609.02 609.02 0.0M
2021-06-23 601.80 601.80 601.80 601.80 0.0M
2021-06-22 607.35 607.35 607.35 607.35 0.0M
2021-06-21 606.46 606.46 606.46 606.46 0.0M
2021-06-18 604.11 604.11 604.11 604.11 0.0M
2021-06-17 612.64 612.64 612.64 612.64 0.0M
2021-06-16 611.64 611.64 611.64 611.64 0.0M
2021-06-15 610.33 610.33 610.33 610.33 0.0M
2021-06-14 608.35 608.35 608.35 608.35 0.0M
2021-06-11 606.55 606.55 606.55 606.55 0.0M
2021-06-10 601.45 601.45 601.45 601.45 0.0M
2021-06-09 602.76 602.76 602.76 602.76 0.0M
2021-06-08 601.32 601.32 601.32 601.32 0.0M
2021-06-07 600.64 600.64 600.64 600.64 0.0M
2021-06-04 598.05 598.05 598.05 598.05 0.0M
2021-06-03 597.33 597.33 597.33 597.33 0.0M
2021-06-02 598.64 598.64 598.64 598.64 0.0M
2021-06-01 596.16 596.16 596.16 596.16 0.0M
2021-05-31 592.38 592.38 592.38 592.38 0.0M
2021-05-28 595.90 595.90 595.90 595.90 0.0M
2021-05-27 591.60 591.60 591.60 591.60 0.0M
2021-05-26 588.58 588.58 588.58 588.58 0.0M
2021-05-25 588.37 588.37 588.37 588.37 0.0M
2021-05-24 589.92 589.92 589.92 589.92 0.0M
2021-05-21 587.84 587.84 587.84 587.84 0.0M
2021-05-20 584.27 584.27 584.27 584.27 0.0M
2021-05-19 577.20 577.20 577.20 577.20 0.0M
2021-05-18 585.10 585.10 585.10 585.10 0.0M
2021-05-17 586.27 586.27 586.27 586.27 0.0M
2021-05-14 588.39 588.39 588.39 588.39 0.0M
2021-05-13 579.69 579.69 579.69 579.69 0.0M
2021-05-12 579.15 579.69 579.15 579.69 0.0M
2021-05-11 578.53 578.53 578.53 578.53 0.0M
2021-05-10 588.82 588.82 588.82 588.82 0.0M
2021-05-07 589.04 589.04 589.04 589.04 0.0M
2021-05-06 586.21 586.21 586.21 586.21 0.0M
2021-05-05 584.91 584.91 584.91 584.91 0.0M
2021-05-04 577.96 577.96 577.96 577.96 0.0M
2021-05-03 583.37 583.37 583.37 583.37 0.0M
2021-04-30 579.93 579.93 579.93 579.93 0.0M
2021-04-29 582.75 582.75 582.75 582.75 0.0M
2021-04-28 583.05 583.05 583.05 583.05 0.0M
2021-04-27 580.13 580.13 580.13 580.13 0.0M
2021-04-26 580.38 580.38 580.38 580.38 0.0M
2021-04-23 578.77 578.77 578.77 578.77 0.0M
2021-04-22 579.84 579.84 579.84 579.84 0.0M
2021-04-21 574.68 574.68 574.68 574.68 0.0M
2021-04-20 571.50 571.50 571.50 571.50 0.0M
2021-04-19 582.36 582.36 582.36 582.36 0.0M
2021-04-16 581.21 581.21 581.21 581.21 0.0M
2021-04-15 576.88 576.88 576.88 576.88 0.0M
2021-04-14 574.51 574.51 574.51 574.51 0.0M
2021-04-13 572.78 572.78 572.78 572.78 0.0M
2021-04-12 570.42 570.42 570.42 570.42 0.0M
2021-04-09 571.32 571.32 571.32 571.32 0.0M
2021-04-08 571.20 571.20 571.20 571.20 0.0M
2021-04-07 567.75 567.75 567.75 567.75 0.0M
2021-04-06 567.59 567.59 567.59 567.59 0.0M
2021-04-05 564.88 564.88 564.88 564.88 0.0M
2021-04-02 564.88 564.88 564.88 564.88 0.0M
2021-04-01 564.88 564.88 564.88 564.88 0.0M
2021-03-31 560.94 560.94 560.94 560.94 0.0M
2021-03-30 562.68 562.68 562.68 562.68 0.0M
2021-03-29 557.00 557.00 557.00 557.00 0.0M
2021-03-26 554.69 554.69 554.69 554.69 0.0M
2021-03-25 552.17 552.17 552.17 552.17 0.0M
2021-03-24 551.85 551.85 551.85 551.85 0.0M
2021-03-23 552.03 552.03 552.03 552.03 0.0M
2021-03-22 553.39 553.39 553.39 553.39 0.0M
2021-03-19 555.64 555.64 555.64 555.64 0.0M
2021-03-18 561.07 561.07 561.07 561.07 0.0M
2021-03-17 560.78 560.78 560.78 560.78 0.0M
2021-03-16 560.78 560.78 560.78 560.78 0.0M
2021-03-15 558.82 558.82 558.82 558.82 0.0M
2021-03-12 560.04 560.04 560.04 560.04 0.0M
2021-03-11 559.14 559.14 559.14 559.14 0.0M
2021-03-10 555.40 555.40 555.40 555.40 0.0M
2021-03-09 550.03 550.03 550.03 550.03 0.0M
2021-03-08 548.11 548.11 548.11 548.11 0.0M
2021-03-05 537.88 537.88 537.88 537.88 0.0M
2021-03-04 542.37 542.37 542.37 542.37 0.0M
2021-03-03 541.91 541.91 541.91 541.91 0.0M
2021-03-02 540.32 540.32 540.32 540.32 0.0M
2021-03-01 539.03 539.03 539.03 539.03 0.0M
2021-02-26 531.02 531.02 531.02 531.02 0.0M
2021-02-25 538.42 538.42 538.42 538.42 0.0M
2021-02-24 539.75 539.75 539.75 539.75 0.0M
2021-02-23 538.38 538.38 538.38 538.38 0.0M
2021-02-22 537.21 537.21 537.21 537.21 0.0M
2021-02-19 538.09 538.09 538.09 538.09 0.0M
2021-02-18 534.64 534.64 534.64 534.64 0.0M
2021-02-17 538.26 538.26 538.26 538.26 0.0M
2021-02-16 540.20 540.20 540.20 540.20 0.0M
2021-02-15 540.30 540.30 540.30 540.30 0.0M
2021-02-12 533.25 533.25 533.25 533.25 0.0M
2021-02-11 530.59 530.59 530.59 530.59 0.0M
2021-02-10 529.86 529.86 529.86 529.86 0.0M
2021-02-09 531.97 531.97 531.97 531.97 0.0M
2021-02-08 531.53 531.53 531.53 531.53 0.0M
2021-02-05 529.65 529.65 529.65 529.65 0.0M
2021-02-04 525.17 525.17 525.17 525.17 0.0M
2021-02-03 520.87 520.87 520.87 520.87 0.0M
2021-02-02 520.70 520.70 520.70 520.70 0.0M
2021-02-01 510.93 510.93 510.93 510.93 0.0M
2021-01-29 504.99 504.99 504.99 504.99 0.0M
2021-01-28 514.56 514.56 514.56 514.56 0.0M
2021-01-27 510.47 510.47 510.47 510.47 0.0M
2021-01-26 516.08 516.08 516.08 516.08 0.0M
2021-01-25 511.51 511.51 511.51 511.51 0.0M
2021-01-22 519.97 519.97 519.97 519.97 0.0M
2021-01-21 523.14 523.14 523.14 523.14 0.0M
2021-01-20 525.98 525.98 525.98 525.98 0.0M
2021-01-19 523.34 523.34 523.34 523.34 0.0M
2021-01-18 524.81 524.81 524.81 524.81 0.0M
2021-01-15 524.67 524.67 524.67 524.67 0.0M
2021-01-14 530.35 530.35 530.35 530.35 0.0M
2021-01-13 528.20 528.20 528.20 528.20 0.0M
2021-01-12 526.91 526.91 526.91 526.91 0.0M
2021-01-11 527.74 527.74 527.74 527.74 0.0M
2021-01-08 531.90 531.90 531.90 531.90 0.0M
2021-01-07 528.02 528.02 528.02 528.02 0.0M
2021-01-06 524.72 524.72 524.72 524.72 0.0M
2021-01-05 519.13 519.13 519.13 519.13 0.0M
2021-01-04 521.30 521.30 521.30 521.30 0.0M