Ca Toulouse 31 CCI（CAT31.PA）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	99.99	101.00	98.10	98.10	-0.91%	427
2026-10-15	97.49	99.00	97.00	99.00	+1.55%	242
2026-10-14	97.62	97.90	96.20	97.49	-0.05%	2,030
2026-10-13	100.50	100.50	97.54	97.54	-2.93%	473
2026-10-12	99.00	100.48	98.80	100.48	+1.09%	436
2026-10-09	99.46	99.48	99.00	99.40	+0.40%	175
2026-10-08	100.30	100.84	99.00	99.00	-1.30%	627
2026-10-07	102.60	102.62	100.30	100.30	-2.24%	239
2026-10-06	104.76	105.34	102.00	102.60	-1.08%	526
2026-10-05	103.00	105.58	103.00	103.72	+0.88%	319
2026-10-02	107.72	108.06	102.76	102.82	-5.67%	822
2026-10-01	109.98	109.98	107.84	109.00	-0.42%	123
2026-09-30	111.00	112.94	109.46	109.46	-1.39%	292
2026-09-29	110.00	113.60	110.00	111.00	+0.00%	243
2026-09-28	114.10	114.10	110.00	111.00	-2.63%	515
2026-09-25	115.00	115.98	114.00	114.00	-0.26%	640
2026-09-24	115.00	115.00	114.30	114.30	-0.61%	42
2026-09-23	115.24	116.04	115.00	115.00	-0.02%	178
2026-09-22	116.98	118.70	114.50	115.02	+0.00%	1,263
2026-09-21	119.98	119.98	115.00	115.02	-0.42%	761
2026-09-18	116.00	117.00	115.50	115.50	+0.24%	275
2026-09-17	118.80	118.90	115.22	115.22	-2.95%	1,152
2026-09-16	119.32	119.98	118.60	118.72	-1.87%	201
2026-09-15	120.50	120.98	119.20	120.98	-0.07%	205
2026-09-14	122.00	122.00	120.00	121.06	+0.22%	375
2026-09-11	121.98	121.98	120.80	120.80	-0.17%	230
2026-09-10	122.92	122.92	121.00	121.00	-1.43%	43
2026-09-09	120.20	122.76	120.04	122.76	+1.82%	454
2026-09-08	121.00	123.36	120.16	120.56	-0.31%	489
2026-09-07	120.94	120.94	120.94	120.94	+0.00%	553
2026-09-04	122.24	124.50	120.94	120.94	-0.87%	2,059
2026-09-03	122.00	122.02	122.00	122.00	+0.08%	21
2026-09-02	125.48	125.48	120.20	121.90	-1.14%	4,263
2026-09-01	123.50	125.98	123.02	123.30	-0.56%	776
2026-08-31	122.80	126.36	122.80	124.00	+1.61%	749
2026-08-28	123.02	123.34	122.02	122.04	+0.11%	118
2026-08-27	123.70	123.70	121.90	121.90	-0.25%	257
2026-08-26	123.78	123.78	121.96	122.20	-0.13%	740
2026-08-25	124.00	127.00	122.36	122.36	-1.31%	1,398
2026-08-24	125.00	126.78	123.00	123.98	+3.32%	618
2026-08-21	120.52	121.32	120.00	120.00	+0.84%	943
2026-08-20	121.32	121.32	116.78	119.00	-0.67%	1,089
2026-08-19	121.00	121.16	119.52	119.80	-0.75%	69
2026-08-18	121.84	121.84	118.00	120.70	+0.58%	1,134
2026-08-17	119.80	121.40	119.80	120.00	+1.69%	448
2026-08-14	118.00	118.50	116.02	118.00	-3.14%	1,362
2026-08-13	118.40	121.82	115.70	121.82	+4.10%	1,830
2026-08-12	117.00	117.02	117.00	117.02	-0.36%	25
2026-08-11	120.00	120.00	116.84	117.44	-1.31%	908
2026-08-10	120.98	120.98	118.50	119.00	-2.23%	411
2026-08-07	121.72	121.72	121.72	121.72	-0.13%	2
2026-08-06	121.88	121.88	121.88	121.88	-0.08%	66
2026-08-05	121.98	121.98	121.98	121.98	+2.95%	19
2026-08-04	121.72	121.72	118.48	118.48	-1.27%	304
2026-08-03	122.46	122.46	120.00	120.00	-0.83%	456
2026-07-31	122.72	124.24	121.00	121.00	-1.64%	573
2026-07-30	118.50	123.02	118.00	123.02	+0.84%	984
2026-07-29	121.98	123.02	119.50	122.00	+0.63%	1,545
2026-07-28	119.62	123.10	117.40	121.24	-2.98%	1,117
2026-07-27	121.00	125.16	117.96	124.96	+4.27%	349
2026-07-24	123.00	123.00	119.84	119.84	-1.72%	858
2026-07-23	122.80	123.00	120.12	121.94	-0.80%	393
2026-07-22	124.10	125.00	122.26	122.92	-1.66%	506
2026-07-21	125.00	125.00	125.00	125.00	+0.00%	2
2026-07-20	124.70	125.00	124.70	125.00	+0.40%	221
2026-07-17	124.98	127.50	123.10	124.50	-1.19%	1,059
2026-07-16	126.00	126.00	126.00	126.00	+2.32%	5
2026-07-15	125.20	126.00	123.10	123.14	-2.22%	585
2026-07-14	127.00	127.00	125.50	125.94	-1.59%	109
2026-07-13	127.00	127.98	125.50	127.98	-0.02%	326
2026-07-10	132.98	132.98	126.40	128.00	-4.32%	452
2026-07-09	130.00	133.78	127.00	133.78	+4.52%	580
2026-07-08	131.50	131.50	128.00	128.00	-2.87%	68
2026-07-07	132.00	132.00	126.00	131.78	-1.11%	4,854
2026-07-06	131.04	133.26	130.84	133.26	+0.95%	120
2026-07-03	130.48	132.00	130.48	132.00	+1.54%	174
2026-07-02	129.98	130.00	129.02	130.00	+0.06%	64
2026-07-01	131.94	131.94	122.50	129.92	-0.11%	1,892
2026-06-30	132.00	133.80	125.64	130.06	-0.34%	3,414
2026-06-29	130.02	133.50	130.02	130.50	+0.65%	411
2026-06-26	134.44	134.44	127.02	129.66	-3.96%	1,435
2026-06-25	138.00	141.94	135.00	135.00	-3.56%	3,268
2026-06-24	145.98	145.98	138.50	139.98	-4.07%	1,780
2026-06-23	143.98	145.92	135.14	145.92	+1.93%	2,150
2026-06-22	140.00	143.16	140.00	143.16	+0.21%	7
2026-06-19	146.00	146.24	140.64	142.86	-0.46%	1,894
2026-06-18	141.04	149.00	141.04	143.52	-4.00%	1,244
2026-06-17	144.48	149.50	140.20	149.50	-0.33%	2,113
2026-06-16	146.44	150.00	139.02	150.00	+2.73%	1,886
2026-06-15	149.50	149.50	145.62	146.02	-2.65%	27
2026-06-12	150.00	150.00	144.50	150.00	+0.00%	3,263
2026-06-11	146.28	150.00	145.78	150.00	-0.01%	1,805
2026-06-10	153.64	153.64	147.76	150.02	-2.48%	3,990
2026-06-09	149.02	153.84	149.02	153.84	+3.25%	54
2026-06-08	147.00	153.84	143.64	149.00	+1.36%	1,285
2026-06-05	146.00	150.00	143.52	147.00	+0.77%	1,626
2026-06-04	143.02	145.88	140.50	145.88	-0.07%	2,289
2026-06-03	143.80	147.00	141.26	145.98	+2.08%	1,764
2026-06-02	143.00	143.00	141.00	143.00	+0.00%	103
2026-06-01	142.00	144.00	141.38	143.00	+2.88%	557
2026-05-29	140.00	142.00	139.00	139.00	-1.42%	1,397
2026-05-28	143.00	143.00	138.00	141.00	-2.04%	1,282
2026-05-27	143.78	143.94	140.02	143.94	+0.31%	1,465
2026-05-26	141.00	143.50	140.00	143.50	+2.50%	1,075
2026-05-25	141.00	141.00	139.00	140.00	+0.72%	39
2026-05-22	144.00	144.00	138.00	139.00	-3.41%	4,313
2026-05-21	142.84	146.00	138.48	143.90	+1.34%	1,475
2026-05-20	137.78	142.00	132.50	142.00	+4.41%	1,633
2026-05-19	131.98	136.56	130.98	136.00	+2.66%	813
2026-05-18	131.00	132.48	131.00	132.48	-0.02%	23
2026-05-15	128.04	132.50	128.04	132.50	-0.36%	211
2026-05-14	128.04	133.00	128.02	132.98	+3.86%	1,016
2026-05-13	130.00	131.00	127.06	128.04	-1.51%	231
2026-05-12	131.00	131.00	126.04	130.00	-0.76%	160
2026-05-11	128.00	131.00	125.58	131.00	+1.95%	564
2026-05-08	128.08	128.50	128.08	128.50	+0.96%	32
2026-05-07	128.90	128.90	125.52	127.28	-1.32%	433
2026-05-06	125.98	129.00	125.22	128.98	+3.18%	131
2026-05-05	123.10	127.78	118.34	125.00	+0.26%	215
2026-05-04	125.98	126.76	122.98	124.68	+1.37%	676
2026-04-30	125.02	130.00	123.00	123.00	-3.91%	518
2026-04-29	127.48	132.50	126.98	128.00	+0.19%	1,200
2026-04-28	125.48	129.50	123.98	127.76	+2.65%	1,119
2026-04-27	121.28	125.50	120.12	124.46	+1.68%	483
2026-04-24	119.12	122.40	119.10	122.40	+2.00%	509
2026-04-23	120.98	120.98	118.98	120.00	-0.71%	208
2026-04-22	121.00	121.00	120.84	120.86	-0.12%	60
2026-04-21	117.30	121.76	117.30	121.00	+3.15%	906
2026-04-20	116.48	117.80	116.48	117.30	+0.26%	309
2026-04-17	115.50	120.56	114.00	117.00	+1.35%	881
2026-04-16	113.56	115.44	112.50	115.44	-1.75%	1,068
2026-04-15	116.98	118.00	112.14	117.50	+0.48%	1,338
2026-04-14	114.02	116.96	114.02	116.94	+2.56%	212
2026-04-13	117.20	117.20	113.84	114.02	-1.71%	366
2026-04-10	113.44	116.24	110.10	116.00	+1.93%	1,162
2026-04-09	115.00	115.00	110.50	113.80	-0.80%	367
2026-04-08	117.44	117.44	112.02	114.72	+0.63%	255
2026-04-07	112.00	116.38	112.00	114.00	+0.42%	1,704
2026-04-02	111.20	113.98	108.10	113.52	+3.01%	2,554
2026-04-01	110.50	112.00	107.52	110.20	+0.09%	659
2026-03-31	110.00	110.10	110.00	110.10	+0.09%	56
2026-03-30	111.00	111.00	110.00	110.00	-0.18%	370
2026-03-27	111.94	113.90	110.20	110.20	+0.18%	954
2026-03-26	110.00	110.48	108.08	110.00	+0.00%	407
2026-03-25	109.12	113.20	106.56	110.00	+0.00%	891
2026-03-24	112.42	113.40	109.14	110.00	-3.25%	1,596
2026-03-23	108.52	113.70	108.52	113.70	+0.80%	801
2026-03-20	110.00	112.90	109.50	112.80	+1.71%	1,726
2026-03-19	110.12	110.90	110.10	110.90	-0.79%	83
2026-03-18	111.00	111.78	111.00	111.78	-1.06%	125
2026-03-17	109.40	112.98	109.40	112.98	+1.78%	148
2026-03-16	110.00	111.00	109.20	111.00	+1.57%	129
2026-03-13	108.20	110.00	108.20	109.28	+1.17%	375
2026-03-12	111.00	111.00	105.50	108.02	-3.28%	1,736
2026-03-11	110.22	111.68	110.22	111.68	+0.61%	71
2026-03-10	110.00	111.00	110.00	111.00	+0.45%	203
2026-03-09	110.00	110.50	110.00	110.50	-0.43%	178
2026-03-06	110.58	110.98	109.02	110.98	-0.64%	545
2026-03-05	112.00	112.00	110.22	111.70	-0.27%	117
2026-03-04	110.00	112.00	110.00	112.00	+0.99%	162
2026-03-03	110.42	112.00	110.40	110.90	-0.09%	116
2026-03-02	110.80	111.00	109.02	111.00	-0.89%	106
2026-02-27	111.02	112.00	111.02	112.00	-0.62%	52
2026-02-26	112.50	114.50	112.50	112.70	+0.45%	304
2026-02-25	110.30	112.98	110.30	112.20	+1.89%	215
2026-02-24	111.00	111.02	110.12	110.12	+0.11%	64
2026-02-23	111.00	114.80	110.00	110.00	-1.70%	1,093
2026-02-20	110.60	111.90	108.80	111.90	+1.18%	1,193
2026-02-19	114.78	114.78	108.80	110.60	-3.83%	2,160
2026-02-18	111.80	115.00	110.80	115.00	+2.68%	414
2026-02-17	113.50	114.78	111.18	112.00	-2.61%	912
2026-02-16	110.10	117.00	110.10	115.00	+2.62%	1,230
2026-02-13	113.06	114.00	112.06	112.06	-0.88%	142
2026-02-12	113.06	113.06	113.06	113.06	-2.53%	35
2026-02-11	114.00	116.50	114.00	116.00	+1.81%	660
2026-02-10	110.10	113.94	109.32	113.94	-0.05%	721
2026-02-09	113.98	114.00	108.70	114.00	+0.00%	2,117
2026-02-06	112.60	114.00	112.60	114.00	+0.85%	162
2026-02-05	115.18	115.18	112.40	113.04	-1.86%	551
2026-02-04	115.80	116.00	111.80	115.18	+0.16%	1,809
2026-02-03	115.50	115.80	110.90	115.00	-0.35%	3,048
2026-02-02	116.00	116.00	115.12	115.40	-0.43%	190
2026-01-30	116.00	116.00	115.12	115.90	+0.24%	281
2026-01-29	116.10	117.48	115.62	115.62	-1.60%	226
2026-01-28	117.94	117.94	115.16	117.50	-0.42%	148
2026-01-27	116.50	118.62	114.10	118.00	+1.29%	1,764
2026-01-26	116.00	116.50	113.80	116.50	-0.41%	908
2026-01-23	116.98	117.50	113.02	116.98	-0.85%	1,277
2026-01-22	115.20	118.96	114.66	117.98	-0.81%	1,114
2026-01-21	119.50	121.80	117.00	118.94	-0.05%	3,875
2026-01-20	118.50	119.00	116.34	119.00	+0.42%	693
2026-01-19	117.98	118.50	116.28	118.50	-1.58%	355
2026-01-16	120.60	120.60	116.02	120.40	-0.17%	1,523
2026-01-15	118.92	121.00	117.70	120.60	+1.52%	788
2026-01-14	111.16	118.80	111.16	118.80	+5.13%	1,073
2026-01-13	112.98	113.00	111.00	113.00	-0.09%	134
2026-01-12	113.50	114.02	110.34	113.10	-0.79%	789
2026-01-09	110.20	115.00	110.20	114.00	+3.37%	751
2026-01-08	111.50	113.72	110.00	110.28	-1.54%	1,677
2026-01-07	108.60	112.74	107.28	112.00	+3.04%	1,035
2026-01-06	107.18	108.70	107.18	108.70	+0.18%	158
2026-01-05	108.66	108.66	107.54	108.50	+1.21%	293
2026-01-02	107.00	107.20	107.00	107.20	+0.41%	26
2025-12-31	106.62	108.40	105.20	106.76	-1.55%	966
2025-12-30	108.42	108.44	106.00	108.44	-0.51%	217
2025-12-29	105.10	109.30	104.50	109.00	+3.32%	2,047
2025-12-24	104.60	107.00	104.60	105.50	-1.40%	360
2025-12-23	105.50	107.94	105.00	107.00	+2.39%	128
2025-12-22	108.50	109.48	104.12	104.50	-3.24%	1,347
2025-12-19	106.80	109.00	105.52	108.00	-1.46%	859
2025-12-18	105.00	109.60	104.22	109.60	+3.89%	980
2025-12-17	106.00	106.00	105.00	105.50	+0.19%	157
2025-12-16	107.28	107.28	104.12	105.30	-3.25%	282
2025-12-15	107.00	113.50	105.72	108.84	+1.78%	1,794
2025-12-12	105.90	111.00	105.90	106.94	+1.27%	2,023
2025-12-11	108.50	108.50	105.60	105.60	-4.86%	138
2025-12-10	106.60	111.00	104.72	111.00	+4.17%	578
2025-12-09	110.90	113.80	106.54	106.56	-4.00%	624
2025-12-08	109.00	111.00	107.22	111.00	+2.23%	706
2025-12-05	111.00	111.00	106.00	108.58	-2.09%	364
2025-12-04	109.00	112.40	106.50	110.90	+0.82%	928
2025-12-03	108.86	110.00	105.22	110.00	+0.46%	223
2025-12-02	110.50	112.50	108.00	109.50	-0.45%	664
2025-12-01	109.22	110.00	107.30	110.00	+0.90%	720
2025-11-28	112.98	112.98	108.02	109.02	-3.44%	104
2025-11-27	105.78	113.00	105.38	112.90	+6.21%	1,278
2025-11-26	109.96	109.96	106.00	106.30	-3.10%	181
2025-11-25	105.58	109.70	105.20	109.70	+1.59%	727
2025-11-24	108.00	108.44	103.80	107.98	-0.02%	698
2025-11-21	108.00	108.16	108.00	108.00	-1.62%	176
2025-11-20	109.98	113.80	108.00	109.78	+0.35%	1,046
2025-11-19	108.68	114.00	107.98	109.40	-2.32%	1,156
2025-11-18	113.02	115.02	105.00	112.00	-2.63%	793
2025-11-17	111.62	120.00	111.62	115.02	-1.13%	925
2025-11-14	120.04	120.04	116.34	116.34	-2.25%	202
2025-11-13	119.00	119.02	119.00	119.02	-1.83%	90
2025-11-12	122.00	126.00	121.24	121.24	-4.01%	307
2025-11-11	122.00	126.40	122.00	126.30	+3.95%	841
2025-11-10	117.50	121.50	115.50	121.50	+3.07%	914
2025-11-07	119.38	119.98	116.00	117.88	-1.77%	1,524
2025-11-06	119.02	120.00	118.68	120.00	+0.82%	939
2025-11-05	121.78	121.78	118.00	119.02	-1.64%	941
2025-11-04	119.18	124.80	118.80	121.00	+1.77%	802
2025-11-03	116.50	120.00	116.50	118.90	+2.50%	618
2025-10-31	112.48	116.00	111.00	116.00	+3.48%	634
2025-10-30	112.10	113.02	112.10	112.10	-0.87%	133
2025-10-29	116.98	120.80	112.02	113.08	-3.52%	722
2025-10-28	116.00	117.20	113.52	117.20	+0.14%	483
2025-10-27	120.00	122.44	117.00	117.04	-4.49%	851
2025-10-24	122.98	123.00	120.18	122.54	+0.03%	565

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：8月（+13.31%）。最弱月份：11月（-8.31%）。基於2年每日數據（2025–2026）。

1月+6.05%
2月+3.77%
3月+0.06%
4月+3.80%
5月+8.42%
6月-4.98%
7月+0.80%
8月+13.31%
9月-1.78%
10月-7.01%
11月-8.31%
12月-2.95%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Ca Toulouse 31 CCI（CAT31.PA）最新收盤價是多少？

2026-10-16 收於 98.10，來自Closelook數據湖的每日價格紀錄。

CAT31.PA 的52週最高價和最低價是多少？

過去52週最高 153.84、最低 96.20（截至 2026-10-16）。

Ca Toulouse 31 CCI 歷史上最強和最弱的月份是哪個？

歷史上，CAT31.PA 最強的日曆月份是8月（平均 +13.31%），最弱的是11月（平均 -8.31%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的458根日K線計算。