Next 150 Index (N150)

N150
🏛️ 法国 →
3,659.65
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
2022-12-30 2,919.93 2,919.93 2,890.54 2,891.78 111.1M
2022-12-29 2,893.86 2,922.92 2,875.13 2,921.66 155.5M
2022-12-28 2,913.15 2,919.22 2,891.70 2,896.38 110.5M
2022-12-27 2,912.78 2,934.12 2,905.70 2,912.60 90.3M
2022-12-23 2,894.95 2,920.48 2,891.95 2,908.99 86.1M
2022-12-22 2,926.56 2,940.39 2,889.02 2,895.49 142.4M
2022-12-21 2,861.38 2,925.19 2,861.38 2,924.16 142.4M
2022-12-20 2,860.02 2,865.19 2,820.09 2,857.68 162.0M
2022-12-19 2,863.49 2,880.15 2,863.38 2,864.96 132.4M
2022-12-16 2,889.27 2,889.27 2,843.24 2,861.86 271.3M
2022-12-15 2,938.37 2,938.37 2,889.57 2,891.53 152.7M
2022-12-14 2,959.55 2,959.55 2,929.38 2,943.28 131.9M
2022-12-13 2,904.17 2,990.99 2,904.17 2,959.82 171.6M
2022-12-12 2,915.11 2,915.11 2,885.42 2,900.84 106.1M
2022-12-09 2,888.28 2,919.99 2,883.43 2,918.88 137.3M
2022-12-08 2,881.56 2,895.49 2,868.76 2,888.53 112.7M
2022-12-07 2,909.86 2,909.86 2,875.09 2,880.90 125.1M
2022-12-06 2,935.24 2,935.24 2,900.07 2,910.48 114.7M
2022-12-05 2,941.92 2,957.39 2,932.54 2,936.60 136.7M
2022-12-02 2,940.53 2,955.31 2,914.93 2,942.06 153.5M
2022-12-01 2,913.79 2,958.62 2,913.79 2,942.75 216.1M
2022-11-30 2,897.79 2,913.25 2,897.37 2,909.81 335.1M
2022-11-29 2,897.37 2,907.49 2,882.75 2,899.14 185.5M
2022-11-28 2,930.37 2,930.37 2,887.15 2,892.81 127.7M
2022-11-25 2,931.13 2,935.33 2,913.59 2,933.78 140.9M
2022-11-24 2,904.23 2,934.71 2,903.99 2,933.07 119.3M
2022-11-23 2,893.45 2,905.67 2,881.01 2,904.80 128.3M
2022-11-22 2,875.57 2,897.85 2,866.18 2,891.83 139.6M
2022-11-21 2,882.43 2,882.43 2,865.28 2,870.48 126.9M
2022-11-18 2,865.74 2,890.22 2,859.23 2,881.82 153.5M
2022-11-17 2,875.32 2,896.07 2,840.05 2,862.80 206.9M
2022-11-16 2,936.14 2,936.14 2,872.49 2,876.90 320.3M
2022-11-15 2,937.02 2,951.60 2,916.63 2,937.85 218.9M
2022-11-14 2,947.36 2,959.30 2,923.26 2,934.51 215.4M
2022-11-11 2,916.81 2,957.03 2,916.81 2,945.01 245.8M
2022-11-10 2,833.70 2,910.71 2,806.23 2,909.98 186.9M
2022-11-09 2,852.95 2,857.87 2,824.06 2,835.89 144.1M
2022-11-08 2,831.87 2,857.55 2,814.34 2,856.09 266.8M
2022-11-07 2,807.20 2,843.11 2,798.20 2,833.36 175.9M
2022-11-04 2,759.76 2,826.41 2,759.76 2,811.74 236.6M
2022-11-03 2,768.34 2,768.34 2,724.21 2,753.80 265.9M
2022-11-02 2,812.03 2,819.69 2,774.76 2,776.86 275.2M
2022-11-01 2,774.03 2,837.10 2,774.03 2,810.86 372.8M
2022-10-31 2,744.26 2,771.63 2,736.59 2,767.42 223.9M
2022-10-28 2,760.74 2,760.74 2,723.17 2,742.84 205.9M
2022-10-27 2,747.19 2,771.47 2,729.03 2,766.13 224.6M
2022-10-26 2,735.63 2,749.39 2,713.14 2,749.39 184.0M
2022-10-25 2,692.06 2,737.69 2,676.27 2,737.08 282.3M
2022-10-24 2,661.90 2,702.74 2,654.91 2,691.86 159.2M
2022-10-21 2,676.33 2,676.33 2,628.14 2,657.85 188.5M
2022-10-20 2,661.21 2,683.55 2,637.36 2,678.20 206.0M
2022-10-19 2,678.00 2,690.50 2,652.89 2,661.44 147.8M
2022-10-18 2,662.94 2,696.83 2,662.94 2,677.78 187.2M
2022-10-17 2,601.90 2,665.65 2,601.90 2,660.50 151.7M
2022-10-14 2,600.72 2,652.11 2,598.14 2,599.80 179.0M
2022-10-13 2,542.30 2,592.69 2,513.10 2,589.29 209.5M
2022-10-12 2,573.31 2,573.31 2,539.53 2,543.83 138.5M
2022-10-11 2,592.29 2,592.29 2,550.97 2,572.05 153.1M
2022-10-10 2,595.45 2,620.13 2,573.14 2,594.94 138.9M
2022-10-07 2,630.34 2,631.65 2,586.06 2,598.50 174.1M
2022-10-06 2,659.34 2,663.83 2,626.85 2,633.23 135.5M
2022-10-05 2,683.13 2,683.76 2,620.63 2,633.22 161.5M
2022-10-04 2,655.00 2,685.96 2,652.19 2,684.74 229.9M
2022-10-03 2,549.27 2,612.25 2,537.45 2,611.78 183.7M
2022-09-30 2,541.37 2,578.27 2,540.39 2,576.26 215.8M
2022-09-29 2,576.50 2,576.50 2,501.20 2,520.91 202.3M
2022-09-28 2,602.85 2,602.96 2,526.86 2,597.59 257.5M
2022-09-27 2,648.28 2,665.09 2,631.49 2,632.83 151.2M
2022-09-26 2,614.74 2,652.98 2,607.24 2,629.92 201.4M
2022-09-23 2,724.09 2,727.63 2,643.10 2,645.43 216.8M
2022-09-22 2,742.48 2,775.84 2,734.98 2,735.81 189.7M
2022-09-21 2,761.03 2,794.22 2,761.03 2,793.46 150.0M
2022-09-20 2,829.71 2,840.35 2,768.05 2,772.65 148.1M
2022-09-19 2,806.37 2,826.10 2,773.28 2,819.67 120.5M
2022-09-16 2,845.16 2,852.53 2,819.00 2,828.28 271.6M
2022-09-15 2,905.14 2,915.76 2,877.30 2,886.37 187.9M
2022-09-14 2,904.54 2,925.48 2,885.38 2,898.42 185.0M
2022-09-13 2,994.76 2,996.02 2,922.98 2,922.98 270.1M
2022-09-12 2,955.20 2,990.76 2,948.43 2,984.59 136.8M
2022-09-09 2,894.04 2,941.44 2,894.04 2,939.78 214.2M
2022-09-08 2,881.99 2,883.29 2,837.06 2,872.12 251.2M
2022-09-07 2,857.66 2,861.42 2,839.70 2,854.67 156.8M
2022-09-06 2,902.09 2,918.49 2,867.15 2,878.88 130.2M
2022-09-05 2,869.01 2,886.43 2,859.80 2,885.28 109.1M
2022-09-02 2,887.78 2,920.64 2,873.77 2,917.48 131.2M
2022-09-01 2,893.97 2,894.35 2,861.81 2,873.51 122.4M
2022-08-31 2,959.36 2,963.12 2,928.36 2,928.45 147.9M
2022-08-30 2,971.56 2,991.94 2,939.76 2,945.28 171.1M
2022-08-29 2,942.44 2,966.24 2,928.90 2,955.40 107.1M
2022-08-26 3,037.94 3,040.03 2,978.68 2,981.19 127.9M
2022-08-25 3,043.10 3,045.19 3,019.32 3,030.16 93.4M
2022-08-24 3,011.30 3,019.49 2,980.67 3,017.64 110.7M
2022-08-23 2,988.37 3,020.60 2,988.37 3,012.21 107.6M
2022-08-22 3,044.63 3,052.78 2,993.51 2,999.72 129.8M
2022-08-19 3,080.12 3,086.23 3,060.70 3,061.26 127.0M
2022-08-18 3,077.48 3,102.45 3,077.16 3,099.67 131.8M
2022-08-17 3,135.22 3,135.22 3,081.62 3,084.29 106.1M
2022-08-16 3,139.07 3,145.01 3,126.91 3,133.24 122.8M
2022-08-15 3,145.12 3,145.83 3,114.33 3,128.79 107.9M
2022-08-12 3,128.17 3,139.73 3,125.01 3,135.35 169.1M
2022-08-11 3,128.75 3,135.20 3,112.45 3,127.51 176.6M
2022-08-10 3,046.36 3,110.72 3,035.02 3,108.00 143.4M
2022-08-09 3,079.78 3,085.99 3,056.33 3,061.21 140.1M
2022-08-08 3,085.28 3,097.61 3,067.50 3,085.41 146.6M
2022-08-05 3,091.53 3,092.10 3,043.67 3,065.05 144.7M
2022-08-04 3,086.65 3,114.22 3,079.58 3,084.31 137.1M
2022-08-03 3,041.09 3,084.31 3,041.09 3,083.03 120.3M
2022-08-02 3,048.55 3,048.55 3,027.43 3,044.64 111.5M
2022-08-01 3,074.91 3,080.31 3,052.39 3,061.42 128.9M
2022-07-29 3,037.03 3,080.22 3,036.32 3,073.06 199.1M
2022-07-28 3,025.47 3,030.66 2,997.62 3,017.13 217.3M
2022-07-27 2,968.34 2,996.93 2,962.26 2,993.48 191.9M
2022-07-26 2,977.24 2,979.12 2,949.20 2,951.98 148.8M
2022-07-25 2,982.81 2,996.89 2,966.63 2,982.37 129.4M
2022-07-22 2,961.96 3,004.90 2,958.01 2,995.02 132.7M
2022-07-21 2,963.54 2,981.03 2,942.85 2,966.73 194.2M
2022-07-20 2,967.08 2,981.99 2,946.43 2,967.79 178.6M
2022-07-19 2,901.35 2,959.98 2,888.67 2,958.32 174.2M
2022-07-18 2,885.06 2,920.39 2,884.84 2,916.51 205.5M
2022-07-15 2,808.91 2,861.96 2,802.32 2,860.21 191.5M
2022-07-14 2,858.76 2,860.96 2,794.46 2,808.80 152.4M
2022-07-13 2,881.28 2,882.22 2,826.52 2,851.27 225.5M
2022-07-12 2,866.26 2,885.08 2,843.94 2,882.74 219.2M
2022-07-11 2,864.20 2,913.83 2,862.83 2,885.80 132.1M
2022-07-08 2,876.13 2,913.74 2,869.09 2,913.10 161.9M
2022-07-07 2,832.50 2,884.66 2,828.21 2,884.41 175.0M
2022-07-06 2,810.12 2,819.89 2,787.91 2,800.90 220.7M
2022-07-05 2,861.46 2,866.92 2,774.48 2,780.28 232.7M
2022-07-04 2,862.11 2,865.05 2,837.02 2,842.25 158.3M
2022-07-01 2,825.31 2,863.47 2,822.05 2,840.39 178.9M
2022-06-30 2,872.09 2,880.35 2,832.46 2,857.18 250.4M
2022-06-29 2,948.66 2,953.09 2,909.72 2,912.37 174.7M
2022-06-28 2,984.91 2,998.99 2,968.68 2,975.82 314.6M
2022-06-27 2,951.72 2,978.31 2,942.99 2,958.69 170.6M
2022-06-24 2,888.98 2,930.90 2,881.61 2,930.07 167.1M
2022-06-23 2,916.75 2,918.18 2,873.58 2,880.92 228.4M
2022-06-22 2,918.09 2,942.85 2,898.53 2,931.47 218.3M
2022-06-21 2,982.48 3,006.84 2,969.04 2,972.98 234.7M
2022-06-20 2,934.99 2,966.33 2,915.99 2,965.32 150.4M
2022-06-17 2,902.85 2,962.94 2,890.88 2,927.62 229.5M
2022-06-16 2,997.38 2,997.38 2,891.65 2,895.61 186.2M
2022-06-15 2,981.50 3,008.69 2,956.01 2,998.75 213.8M
2022-06-14 3,017.08 3,026.50 2,948.63 2,957.20 250.7M
2022-06-13 3,065.16 3,075.57 2,986.53 2,993.94 222.9M
2022-06-10 3,183.78 3,183.78 3,118.04 3,123.02 302.3M
2022-06-09 3,231.34 3,245.17 3,197.43 3,204.06 209.5M
2022-06-08 3,284.13 3,285.21 3,241.74 3,251.15 171.7M
2022-06-07 3,272.76 3,279.13 3,245.54 3,277.97 187.7M
2022-06-06 3,275.91 3,296.75 3,272.01 3,289.35 168.7M
2022-06-03 3,290.04 3,290.47 3,260.85 3,261.76 123.9M
2022-06-02 3,267.20 3,278.84 3,264.48 3,276.70 127.7M
2022-06-01 3,287.32 3,294.16 3,255.57 3,257.86 203.1M
2022-05-31 3,280.75 3,291.48 3,256.29 3,270.54 282.8M
2022-05-30 3,313.14 3,313.60 3,285.99 3,290.07 174.9M
2022-05-27 3,264.20 3,280.22 3,251.05 3,278.43 219.2M
2022-05-26 3,211.02 3,252.72 3,210.36 3,250.53 240.1M
2022-05-25 3,212.10 3,218.95 3,183.13 3,212.01 252.4M
2022-05-24 3,216.50 3,228.21 3,184.53 3,185.45 214.6M
2022-05-23 3,236.34 3,244.55 3,209.80 3,239.57 210.9M
2022-05-20 3,203.38 3,238.89 3,195.82 3,202.98 280.7M
2022-05-19 3,164.19 3,185.18 3,141.54 3,183.50 274.1M
2022-05-18 3,246.22 3,250.25 3,200.81 3,205.03 263.9M
2022-05-17 3,223.16 3,236.18 3,214.33 3,229.84 315.8M
2022-05-16 3,176.30 3,204.28 3,162.44 3,194.47 137.7M
2022-05-13 3,131.81 3,183.04 3,131.58 3,182.51 144.0M
2022-05-12 3,065.73 3,113.61 3,053.14 3,103.70 169.1M
2022-05-11 3,109.30 3,140.83 3,086.54 3,135.63 192.1M
2022-05-10 3,091.22 3,122.83 3,085.42 3,093.72 168.4M
2022-05-09 3,166.20 3,181.16 3,082.62 3,084.87 154.2M
2022-05-06 3,204.81 3,219.36 3,170.15 3,195.40 178.3M
2022-05-05 3,336.43 3,336.43 3,235.81 3,238.33 214.6M
2022-05-04 3,298.50 3,303.70 3,273.47 3,273.47 121.8M
2022-05-03 3,279.16 3,293.73 3,272.69 3,289.30 119.1M
2022-05-02 3,292.39 3,292.95 3,196.42 3,263.04 110.0M
2022-04-29 3,333.39 3,360.34 3,323.24 3,325.16 126.1M
2022-04-28 3,330.88 3,341.53 3,298.46 3,314.86 172.7M
2022-04-27 3,305.97 3,318.00 3,269.67 3,299.45 211.5M
2022-04-26 3,360.65 3,360.65 3,308.64 3,308.93 209.7M
2022-04-25 3,340.41 3,369.25 3,331.35 3,334.79 169.5M
2022-04-22 3,420.02 3,433.10 3,407.88 3,408.55 153.4M
2022-04-21 3,435.53 3,481.01 3,435.53 3,465.25 154.2M
2022-04-20 3,403.06 3,440.05 3,400.20 3,431.31 234.2M
2022-04-19 3,398.61 3,410.45 3,382.80 3,403.84 175.4M
2022-04-14 3,397.23 3,403.85 3,395.05 3,399.96 223.7M
2022-04-13 3,369.84 3,379.30 3,358.07 3,376.16 144.7M
2022-04-12 3,334.24 3,377.39 3,326.14 3,372.75 172.4M
2022-04-11 3,371.66 3,385.24 3,351.33 3,370.27 131.1M
2022-04-08 3,359.26 3,377.20 3,355.71 3,373.36 127.0M
2022-04-07 3,339.36 3,373.39 3,322.44 3,325.47 157.8M
2022-04-06 3,382.00 3,390.16 3,309.92 3,333.96 213.4M
2022-04-05 3,422.55 3,427.15 3,390.79 3,395.55 187.5M
2022-04-04 3,414.99 3,418.77 3,390.25 3,415.16 147.0M
2022-04-01 3,372.60 3,408.70 3,368.40 3,401.35 221.6M
2022-03-31 3,425.88 3,428.30 3,376.90 3,377.28 251.3M
2022-03-30 3,421.84 3,429.87 3,398.15 3,425.33 243.5M
2022-03-29 3,404.88 3,434.68 3,398.92 3,433.88 330.9M
2022-03-28 3,382.48 3,406.55 3,371.16 3,372.05 332.3M
2022-03-25 3,355.43 3,376.85 3,346.50 3,368.61 349.1M
2022-03-24 3,358.81 3,365.05 3,329.97 3,345.13 208.9M
2022-03-23 3,386.26 3,389.37 3,339.32 3,355.56 228.1M
2022-03-22 3,345.26 3,375.57 3,342.42 3,374.65 289.1M
2022-03-21 3,324.98 3,340.52 3,318.14 3,336.75 147.2M
2022-03-18 3,309.12 3,319.42 3,266.62 3,319.42 240.2M
2022-03-17 3,316.07 3,323.58 3,281.55 3,303.63 268.9M
2022-03-16 3,251.73 3,304.09 3,243.52 3,286.61 332.6M
2022-03-15 3,163.28 3,194.87 3,137.20 3,183.96 219.3M
2022-03-14 3,204.67 3,227.95 3,187.30 3,198.46 214.3M
2022-03-11 3,151.10 3,224.53 3,137.70 3,175.38 314.0M
2022-03-10 3,151.93 3,163.78 3,113.41 3,128.07 293.6M
2022-03-09 3,085.69 3,144.78 3,077.84 3,144.78 370.2M
2022-03-08 2,994.44 3,078.49 2,994.44 3,013.70 440.0M
2022-03-07 2,974.86 3,043.32 2,892.13 2,993.05 367.1M
2022-03-04 3,150.09 3,162.92 3,052.50 3,053.08 286.2M
2022-03-03 3,265.10 3,273.24 3,183.70 3,185.42 230.6M
2022-03-02 3,193.81 3,247.75 3,173.22 3,235.28 254.4M
2022-03-01 3,299.24 3,315.00 3,220.51 3,221.24 269.6M
2022-02-28 3,247.13 3,305.82 3,237.46 3,303.76 246.4M
2022-02-25 3,222.35 3,295.00 3,196.71 3,292.04 280.6M
2022-02-24 3,142.47 3,213.64 3,118.35 3,177.48 329.2M
2022-02-23 3,298.61 3,323.71 3,267.71 3,269.94 156.5M
2022-02-22 3,194.57 3,297.16 3,194.13 3,277.35 168.5M
2022-02-21 3,347.18 3,347.44 3,253.79 3,276.61 133.3M
2022-02-18 3,358.42 3,375.48 3,327.90 3,330.37 165.8M
2022-02-17 3,391.50 3,395.24 3,353.08 3,358.84 169.2M
2022-02-16 3,387.63 3,399.50 3,367.83 3,378.64 172.6M
2022-02-15 3,320.27 3,366.30 3,319.82 3,363.57 165.4M
2022-02-14 3,293.08 3,319.57 3,262.56 3,311.79 183.1M
2022-02-11 3,356.70 3,377.62 3,342.82 3,371.80 151.3M
2022-02-10 3,396.21 3,400.24 3,360.41 3,392.30 170.9M
2022-02-09 3,348.14 3,385.90 3,344.52 3,380.43 169.1M
2022-02-08 3,316.79 3,343.07 3,305.60 3,319.68 200.8M
2022-02-07 3,321.84 3,325.01 3,281.09 3,315.71 230.1M
2022-02-04 3,370.73 3,370.73 3,291.76 3,304.43 330.0M
2022-02-03 3,398.44 3,400.91 3,353.03 3,353.03 177.6M
2022-02-02 3,410.63 3,424.61 3,405.00 3,406.34 193.1M
2022-02-01 3,366.98 3,385.95 3,360.16 3,382.33 231.4M
2022-01-31 3,341.15 3,348.46 3,308.54 3,335.87 137.9M
2022-01-28 3,331.93 3,334.33 3,273.66 3,308.59 142.8M
2022-01-27 3,281.22 3,352.88 3,280.97 3,336.31 196.8M
2022-01-26 3,300.15 3,349.51 3,300.01 3,328.87 184.6M
2022-01-25 3,271.83 3,299.38 3,235.93 3,259.80 164.7M
2022-01-24 3,375.97 3,384.44 3,226.81 3,240.34 195.8M
2022-01-21 3,419.62 3,424.01 3,374.45 3,394.73 122.5M
2022-01-20 3,486.66 3,490.62 3,454.05 3,470.37 154.9M
2022-01-19 3,457.76 3,495.16 3,457.76 3,483.82 131.8M
2022-01-18 3,510.27 3,511.40 3,470.40 3,485.26 151.6M
2022-01-17 3,509.28 3,525.34 3,499.38 3,521.94 153.3M
2022-01-14 3,501.13 3,514.40 3,490.70 3,498.35 168.9M
2022-01-13 3,500.18 3,529.53 3,500.18 3,521.89 187.7M
2022-01-12 3,496.35 3,507.17 3,480.29 3,500.51 200.1M
2022-01-11 3,465.28 3,473.85 3,447.46 3,466.10 151.8M
2022-01-10 3,490.11 3,490.11 3,422.09 3,430.65 177.0M
2022-01-07 3,491.32 3,493.73 3,468.40 3,480.04 157.2M
2022-01-06 3,484.43 3,497.58 3,468.25 3,484.08 143.3M
2022-01-05 3,528.04 3,539.98 3,522.54 3,532.43 147.0M
2022-01-04 3,528.20 3,539.70 3,518.72 3,522.18 165.8M
2022-01-03 3,485.09 3,511.65 3,485.09 3,505.16 119.9M