CAC 40（FCHI.INDX）— 价格历史
截至 2026-09-08 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-08 | 8268.12 | 8320.05 | 8257.60 | 8317.98 | +0.14% | 42,624,800 |
| 2026-09-07 | 8272.76 | 8317.37 | 8255.72 | 8306.15 | +0.33% | 35,204,400 |
| 2026-09-04 | 8266.65 | 8297.07 | 8254.68 | 8278.77 | -0.09% | 55,279,700 |
| 2026-09-03 | 8275.37 | 8288.82 | 8240.50 | 8286.40 | +0.07% | 50,772,200 |
| 2026-09-02 | 8292.95 | 8307.66 | 8237.92 | 8280.63 | -0.26% | 51,229,801 |
| 2026-09-01 | 8348.35 | 8372.55 | 8278.54 | 8301.85 | -0.39% | 57,150,000 |
| 2026-08-31 | 8404.73 | 8427.10 | 8334.50 | 8334.50 | -0.79% | 79,795,300 |
| 2026-08-28 | 8388.77 | 8421.52 | 8388.77 | 8401.18 | +0.98% | 55,003,143 |
| 2026-08-27 | 8460.91 | 8460.91 | 8308.10 | 8319.87 | -1.68% | 75,924,414 |
| 2026-08-26 | 8468.79 | 8503.65 | 8462.39 | 8462.39 | +0.27% | 44,775,898 |
| 2026-08-25 | 8499.20 | 8501.51 | 8439.20 | 8439.20 | -0.16% | 47,294,654 |
| 2026-08-24 | 8481.79 | 8490.24 | 8444.80 | 8453.01 | -0.37% | 43,358,504 |
| 2026-08-21 | 8445.65 | 8493.55 | 8441.11 | 8484.43 | +0.37% | 49,154,700 |
| 2026-08-20 | 8504.07 | 8514.67 | 8444.76 | 8453.09 | -0.57% | 48,361,474 |
| 2026-08-19 | 8523.25 | 8558.22 | 8501.91 | 8501.91 | -0.09% | 54,237,095 |
| 2026-08-18 | 8563.06 | 8578.10 | 8509.36 | 8509.36 | -0.82% | 52,670,931 |
| 2026-08-17 | 8628.62 | 8643.90 | 8577.49 | 8579.60 | -0.66% | 41,038,366 |
| 2026-08-14 | 8657.59 | 8662.10 | 8630.24 | 8636.80 | -0.16% | 39,200,100 |
| 2026-08-13 | 8702.54 | 8707.39 | 8649.46 | 8650.56 | -0.28% | 45,713,740 |
| 2026-08-12 | 8714.27 | 8721.69 | 8658.92 | 8674.94 | -0.46% | 50,323,040 |
| 2026-08-11 | 8726.39 | 8749.47 | 8698.86 | 8714.94 | -0.13% | 44,554,400 |
| 2026-08-10 | 8710.49 | 8730.03 | 8692.35 | 8726.03 | +0.13% | 42,610,800 |
| 2026-08-07 | 8712.29 | 8755.03 | 8697.19 | 8714.93 | +0.17% | 52,744,372 |
| 2026-08-06 | 8721.14 | 8742.53 | 8699.71 | 8699.71 | +0.35% | 49,477,400 |
| 2026-08-05 | 8684.27 | 8693.89 | 8656.73 | 8669.30 | +0.03% | 50,807,400 |
| 2026-08-04 | 8642.34 | 8669.69 | 8601.92 | 8666.63 | +0.61% | 57,151,061 |
| 2026-08-03 | 8566.74 | 8642.32 | 8559.58 | 8613.82 | +1.22% | 64,433,294 |
| 2026-07-31 | 8489.44 | 8576.55 | 8483.21 | 8509.64 | +0.28% | 88,739,728 |
| 2026-07-30 | 8410.33 | 8515.36 | 8409.89 | 8485.64 | +0.92% | 76,989,581 |
| 2026-07-29 | 8492.97 | 8502.48 | 8379.78 | 8408.27 | -0.60% | 66,023,065 |
| 2026-07-28 | 8447.09 | 8472.81 | 8400.33 | 8458.78 | +0.63% | 64,429,896 |
| 2026-07-27 | 8442.75 | 8463.71 | 8402.81 | 8406.06 | +0.40% | 61,936,059 |
| 2026-07-24 | 8284.68 | 8372.41 | 8278.64 | 8372.28 | +0.88% | 57,957,720 |
| 2026-07-23 | 8370.33 | 8376.54 | 8279.58 | 8299.09 | -1.64% | 64,057,201 |
| 2026-07-22 | 8355.13 | 8468.00 | 8350.84 | 8437.89 | +0.89% | 54,646,873 |
| 2026-07-21 | 8348.75 | 8375.31 | 8299.87 | 8363.14 | +0.28% | 49,546,198 |
| 2026-07-20 | 8316.38 | 8391.04 | 8316.38 | 8340.11 | +0.02% | 46,504,746 |
| 2026-07-17 | 8326.74 | 8350.19 | 8282.17 | 8338.81 | -0.47% | 60,575,700 |
| 2026-07-16 | 8380.84 | 8380.84 | 8281.27 | 8377.86 | -0.05% | 52,093,251 |
| 2026-07-15 | 8367.05 | 8398.43 | 8320.13 | 8382.43 | +0.19% | 51,107,332 |
| 2026-07-14 | 8288.50 | 8375.79 | 8274.89 | 8366.85 | +0.03% | 45,296,895 |
| 2026-07-13 | 8306.64 | 8375.37 | 8306.64 | 8364.65 | +0.31% | 40,463,611 |
| 2026-07-10 | 8324.07 | 8350.83 | 8284.24 | 8338.97 | +0.15% | 42,483,100 |
| 2026-07-09 | 8307.51 | 8329.00 | 8262.86 | 8326.62 | +0.90% | 53,896,900 |
| 2026-07-08 | 8389.29 | 8389.29 | 8235.35 | 8252.66 | -2.18% | 72,496,762 |
| 2026-07-07 | 8500.08 | 8545.68 | 8436.24 | 8436.24 | -0.51% | 57,300,700 |
| 2026-07-06 | 8519.86 | 8561.38 | 8465.79 | 8479.87 | -0.33% | 47,327,300 |
| 2026-07-03 | 8486.89 | 8520.85 | 8457.68 | 8508.07 | +0.39% | 44,433,869 |
| 2026-07-02 | 8343.65 | 8503.24 | 8342.26 | 8474.86 | +1.65% | 68,162,993 |
| 2026-07-01 | 8391.69 | 8391.69 | 8316.53 | 8337.29 | -0.79% | 66,915,558 |
| 2026-06-30 | 8377.86 | 8420.58 | 8363.23 | 8403.99 | +0.44% | 69,481,280 |
| 2026-06-29 | 8379.36 | 8391.56 | 8341.26 | 8367.33 | -0.21% | 53,787,242 |
| 2026-06-26 | 8410.36 | 8421.10 | 8342.62 | 8384.87 | -0.55% | 61,223,200 |
| 2026-06-25 | 8388.82 | 8452.38 | 8374.50 | 8431.61 | +0.55% | 60,223,800 |
| 2026-06-24 | 8353.68 | 8395.88 | 8334.77 | 8385.49 | +0.54% | 67,380,342 |
| 2026-06-23 | 8332.30 | 8379.29 | 8304.57 | 8340.71 | -0.71% | 68,769,700 |
| 2026-06-22 | 8434.07 | 8435.81 | 8353.06 | 8400.11 | -0.25% | 65,664,100 |
| 2026-06-19 | 8473.69 | 8501.36 | 8419.20 | 8421.14 | -0.55% | 133,245,300 |
| 2026-06-18 | 8433.09 | 8473.24 | 8406.17 | 8467.98 | +0.44% | 90,578,200 |
| 2026-06-17 | 8435.12 | 8476.79 | 8408.90 | 8430.79 | -0.20% | 75,757,192 |
| 2026-06-16 | 8406.74 | 8461.94 | 8401.59 | 8447.27 | +0.75% | 62,047,736 |
| 2026-06-15 | 8462.07 | 8506.65 | 8384.01 | 8384.01 | +0.40% | 74,187,837 |
| 2026-06-12 | 8315.31 | 8397.63 | 8302.69 | 8350.87 | +1.83% | 79,607,203 |
| 2026-06-11 | 8154.54 | 8249.79 | 8150.06 | 8200.80 | +0.48% | 60,559,500 |
| 2026-06-10 | 8223.05 | 8240.63 | 8113.00 | 8161.83 | -0.51% | 71,176,300 |
| 2026-06-09 | 8179.22 | 8290.70 | 8175.61 | 8203.43 | +0.05% | 62,474,600 |
| 2026-06-08 | 8133.46 | 8230.47 | 8121.40 | 8199.29 | -0.23% | 56,697,200 |
| 2026-06-05 | 8265.13 | 8296.01 | 8218.24 | 8218.24 | -0.32% | 52,498,900 |
| 2026-06-04 | 8151.55 | 8256.79 | 8150.89 | 8244.29 | +1.15% | 51,726,700 |
| 2026-06-03 | 8178.43 | 8199.03 | 8150.42 | 8150.42 | -0.71% | 61,410,300 |
| 2026-06-02 | 8191.47 | 8244.61 | 8166.53 | 8209.09 | +0.77% | 57,090,400 |
| 2026-06-01 | 8171.23 | 8222.24 | 8101.15 | 8146.59 | -0.45% | 62,422,300 |
| 2026-05-29 | 8224.61 | 8286.47 | 8183.34 | 8183.34 | -0.07% | 153,488,500 |
| 2026-05-28 | 8172.80 | 8220.37 | 8150.55 | 8188.87 | -0.23% | 59,689,800 |
| 2026-05-27 | 8190.88 | 8271.76 | 8190.88 | 8207.89 | +0.43% | 60,907,700 |
| 2026-05-26 | 8237.84 | 8240.98 | 8168.13 | 8173.11 | -1.03% | 53,203,200 |
| 2026-05-25 | 8185.44 | 8280.98 | 8183.71 | 8258.26 | +1.76% | 38,666,600 |
| 2026-05-22 | 8138.97 | 8158.79 | 8095.71 | 8115.75 | +0.37% | 57,957,023 |
| 2026-05-21 | 8109.77 | 8153.55 | 8055.89 | 8086.00 | -0.39% | 62,747,700 |
| 2026-05-20 | 7954.57 | 8175.24 | 7954.57 | 8117.42 | +1.70% | 66,456,800 |
| 2026-05-19 | 7995.81 | 8073.58 | 7969.85 | 7981.76 | -0.07% | 56,866,500 |
| 2026-05-18 | 7861.32 | 8009.47 | 7854.28 | 7987.49 | +0.44% | 66,133,000 |
| 2026-05-15 | 8003.06 | 8043.57 | 7942.45 | 7952.55 | -1.60% | 69,706,700 |
| 2026-05-14 | 8063.17 | 8083.99 | 8030.63 | 8082.27 | +0.93% | 45,244,200 |
| 2026-05-13 | 8029.94 | 8029.94 | 7931.78 | 8007.97 | +0.35% | 60,910,900 |
| 2026-05-12 | 7973.99 | 8026.81 | 7962.75 | 7979.92 | -0.95% | 60,334,100 |
| 2026-05-11 | 8069.63 | 8080.63 | 8012.39 | 8056.38 | -0.69% | 58,750,800 |
| 2026-05-08 | 8141.94 | 8158.93 | 8095.69 | 8112.57 | -1.09% | 59,984,600 |
| 2026-05-07 | 8320.33 | 8361.00 | 8202.08 | 8202.08 | -1.17% | 71,509,500 |
| 2026-05-06 | 8134.95 | 8344.89 | 8131.53 | 8299.42 | +2.94% | 88,421,900 |
| 2026-05-05 | 7961.36 | 8062.31 | 7956.04 | 8062.31 | +1.08% | 58,808,400 |
| 2026-05-04 | 8122.10 | 8122.10 | 7962.76 | 7976.12 | -1.71% | 67,708,500 |
| 2026-04-30 | 7962.84 | 8115.08 | 7957.83 | 8114.84 | +0.53% | 98,730,207 |
| 2026-04-29 | 8088.98 | 8110.62 | 8036.46 | 8072.13 | -0.39% | 57,015,000 |
| 2026-04-28 | 8129.35 | 8172.89 | 8090.70 | 8104.09 | -0.46% | 54,923,600 |
| 2026-04-27 | 8160.18 | 8214.63 | 8127.83 | 8141.92 | -0.19% | 45,059,700 |
| 2026-04-24 | 8167.06 | 8224.22 | 8116.95 | 8157.82 | -0.84% | 60,608,745 |
| 2026-04-23 | 8186.20 | 8242.22 | 8142.49 | 8227.32 | +0.87% | 67,292,964 |
| 2026-04-22 | 8266.91 | 8266.91 | 8156.43 | 8156.43 | -0.96% | 66,214,200 |
| 2026-04-21 | 8320.07 | 8357.95 | 8230.79 | 8235.72 | -1.14% | 53,546,694 |
| 2026-04-20 | 8313.78 | 8356.81 | 8310.73 | 8331.05 | -1.12% | 58,215,366 |
| 2026-04-17 | 8265.27 | 8455.65 | 8263.57 | 8425.13 | +1.97% | 94,163,700 |
| 2026-04-16 | 8286.50 | 8331.08 | 8262.70 | 8262.70 | -0.14% | 62,275,800 |
| 2026-04-15 | 8283.42 | 8295.28 | 8258.29 | 8274.57 | -0.64% | 56,143,400 |
| 2026-04-14 | 8254.38 | 8336.05 | 8249.79 | 8327.86 | +1.12% | 64,631,600 |
| 2026-04-13 | 8178.22 | 8235.98 | 8163.37 | 8235.98 | -0.29% | 56,841,900 |
| 2026-04-10 | 8250.99 | 8320.39 | 8242.75 | 8259.60 | +0.17% | 66,317,300 |
| 2026-04-09 | 8251.21 | 8254.56 | 8183.36 | 8245.80 | -0.22% | 65,416,300 |
| 2026-04-08 | 8111.17 | 8305.47 | 8111.17 | 8263.87 | +4.49% | 116,465,900 |
| 2026-04-07 | 7997.91 | 8075.18 | 7881.04 | 7908.74 | -0.67% | 67,821,300 |
| 2026-04-02 | 7877.50 | 7993.08 | 7856.89 | 7962.39 | -0.24% | 64,754,700 |
| 2026-04-01 | 8004.81 | 8006.47 | 7918.52 | 7981.27 | +2.10% | 77,803,630 |
| 2026-03-31 | 7765.16 | 7850.14 | 7751.57 | 7816.94 | +0.57% | 79,609,782 |
| 2026-03-30 | 7689.05 | 7775.26 | 7680.21 | 7772.45 | +0.92% | 70,054,274 |
| 2026-03-27 | 7774.40 | 7785.46 | 7677.32 | 7701.95 | -0.87% | 63,971,600 |
| 2026-03-26 | 7795.78 | 7843.07 | 7756.17 | 7769.31 | -0.98% | 67,009,300 |
| 2026-03-25 | 7837.04 | 7884.14 | 7792.37 | 7846.55 | +1.33% | 63,113,200 |
| 2026-03-24 | 7743.55 | 7773.63 | 7660.24 | 7743.92 | +0.23% | 62,099,000 |
| 2026-03-23 | 7542.36 | 7876.70 | 7505.27 | 7726.20 | +0.79% | 97,910,300 |
| 2026-03-20 | 7869.68 | 7883.27 | 7660.47 | 7665.62 | -1.82% | 175,748,400 |
| 2026-03-19 | 7871.76 | 7887.95 | 7774.44 | 7807.87 | -2.03% | 95,463,500 |
| 2026-03-18 | 8008.93 | 8066.62 | 7944.34 | 7969.88 | -0.06% | 76,335,300 |
| 2026-03-17 | 7919.87 | 8022.27 | 7919.87 | 7974.49 | +0.49% | 58,874,400 |
| 2026-03-16 | 7921.02 | 7968.65 | 7856.61 | 7935.97 | +0.31% | 60,060,700 |
| 2026-03-13 | 7907.82 | 8016.43 | 7872.73 | 7911.53 | -0.91% | 70,483,450 |
| 2026-03-12 | 8006.73 | 8037.83 | 7916.50 | 7984.44 | -0.71% | 78,924,236 |
| 2026-03-11 | 7992.66 | 8057.22 | 7961.32 | 8041.81 | -0.19% | 61,992,234 |
| 2026-03-10 | 8064.82 | 8107.19 | 7995.81 | 8057.36 | +1.79% | 81,753,534 |
| 2026-03-09 | 7809.74 | 7929.53 | 7768.11 | 7915.36 | -0.98% | 80,316,196 |
| 2026-03-06 | 8083.67 | 8104.77 | 7913.02 | 7993.49 | -0.65% | 82,534,400 |
| 2026-03-05 | 8135.07 | 8215.02 | 8028.13 | 8045.80 | -1.49% | 80,365,500 |
| 2026-03-04 | 8122.60 | 8210.41 | 8089.81 | 8167.73 | +0.79% | 80,568,200 |
| 2026-03-03 | 8292.42 | 8298.31 | 8086.68 | 8103.84 | -3.46% | 111,030,800 |
| 2026-03-02 | 8404.95 | 8461.75 | 8378.18 | 8394.32 | -2.17% | 97,231,700 |
| 2026-02-27 | 8609.46 | 8638.93 | 8553.94 | 8580.75 | -0.47% | 109,240,900 |
| 2026-02-26 | 8568.76 | 8642.23 | 8562.86 | 8620.93 | +0.72% | 75,205,600 |
| 2026-02-25 | 8539.62 | 8560.91 | 8528.63 | 8559.07 | +0.47% | 61,295,000 |
| 2026-02-24 | 8471.44 | 8548.29 | 8461.88 | 8519.21 | +0.26% | 59,104,100 |
| 2026-02-23 | 8496.34 | 8532.95 | 8485.23 | 8497.17 | -0.22% | 58,801,900 |
| 2026-02-20 | 8442.18 | 8529.00 | 8421.11 | 8515.49 | +1.39% | 72,160,200 |
| 2026-02-19 | 8412.25 | 8415.88 | 8350.36 | 8398.78 | -0.36% | 72,333,000 |
| 2026-02-18 | 8370.48 | 8438.52 | 8365.63 | 8429.03 | +0.81% | 68,796,900 |
| 2026-02-17 | 8310.89 | 8368.25 | 8292.13 | 8361.46 | +0.54% | 58,135,600 |
| 2026-02-16 | 8322.85 | 8354.75 | 8313.94 | 8316.50 | +0.06% | 50,019,300 |
| 2026-02-13 | 8315.50 | 8331.96 | 8275.04 | 8311.74 | -0.35% | 80,704,400 |
| 2026-02-12 | 8432.15 | 8437.35 | 8332.73 | 8340.56 | +0.33% | 84,767,100 |
| 2026-02-11 | 8344.25 | 8358.23 | 8277.96 | 8313.24 | -0.18% | 83,638,500 |
| 2026-02-10 | 8348.82 | 8369.71 | 8316.61 | 8327.88 | +0.06% | 67,132,400 |
| 2026-02-09 | 8294.83 | 8323.28 | 8258.75 | 8323.28 | +0.60% | 65,503,700 |
| 2026-02-06 | 8214.85 | 8287.92 | 8175.09 | 8273.84 | +0.43% | 104,872,600 |
| 2026-02-05 | 8288.47 | 8312.68 | 8193.20 | 8238.17 | -0.29% | 72,419,400 |
| 2026-02-04 | 8219.96 | 8298.41 | 8203.27 | 8262.16 | +1.01% | 83,480,800 |
| 2026-02-03 | 8219.26 | 8234.50 | 8129.33 | 8179.50 | -0.02% | 66,506,400 |
| 2026-02-02 | 8084.91 | 8201.88 | 8080.66 | 8181.17 | +0.67% | 57,400,400 |
| 2026-01-30 | 8070.86 | 8143.32 | 8070.86 | 8126.53 | +0.68% | 63,740,300 |
| 2026-01-29 | 8127.95 | 8145.44 | 8068.93 | 8071.36 | +0.06% | 64,808,400 |
| 2026-01-28 | 8096.43 | 8112.50 | 8020.75 | 8066.68 | -1.06% | 58,105,900 |
| 2026-01-27 | 8142.73 | 8173.57 | 8117.58 | 8152.82 | +0.27% | 60,299,800 |
| 2026-01-26 | 8130.55 | 8159.29 | 8106.06 | 8131.15 | -0.15% | 49,897,300 |
| 2026-01-23 | 8116.81 | 8156.05 | 8095.00 | 8143.05 | -0.07% | 51,901,000 |
| 2026-01-22 | 8163.56 | 8190.08 | 8142.44 | 8148.89 | +0.99% | 63,848,100 |
| 2026-01-21 | 8050.77 | 8090.49 | 8014.14 | 8069.17 | +0.08% | 61,605,600 |
| 2026-01-20 | 8054.24 | 8062.58 | 7996.59 | 8062.58 | -0.61% | 56,758,100 |
| 2026-01-19 | 8125.51 | 8165.46 | 8092.05 | 8112.02 | -1.78% | 48,166,100 |
| 2026-01-16 | 8304.46 | 8313.64 | 8234.27 | 8258.94 | -0.65% | 59,759,000 |
| 2026-01-15 | 8366.30 | 8366.30 | 8290.61 | 8313.12 | -0.21% | 50,823,000 |
| 2026-01-14 | 8368.99 | 8396.72 | 8327.22 | 8330.97 | -0.19% | 56,945,700 |
| 2026-01-13 | 8346.81 | 8352.80 | 8308.67 | 8347.20 | -0.14% | 57,006,000 |
| 2026-01-12 | 8342.38 | 8378.09 | 8313.31 | 8358.76 | -0.04% | 48,217,000 |
| 2026-01-09 | 8271.65 | 8362.09 | 8271.65 | 8362.09 | +1.44% | 60,143,000 |
| 2026-01-08 | 8210.90 | 8255.52 | 8203.71 | 8243.47 | +0.12% | 52,767,100 |
| 2026-01-07 | 8251.44 | 8257.33 | 8211.62 | 8233.92 | -0.04% | 58,547,000 |
| 2026-01-06 | 8216.58 | 8255.77 | 8158.09 | 8237.43 | +0.32% | 60,302,300 |
| 2026-01-05 | 8247.16 | 8253.87 | 8174.44 | 8211.50 | +0.20% | 51,835,400 |
| 2026-01-02 | 8127.27 | 8221.78 | 8113.34 | 8195.21 | +0.56% | 44,149,100 |
| 2025-12-31 | 8147.05 | 8149.50 | 8118.48 | 8149.50 | -0.23% | 16,721,000 |
| 2025-12-30 | 8097.44 | 8184.03 | 8095.02 | 8168.15 | +0.69% | 28,781,500 |
| 2025-12-29 | 8127.59 | 8132.59 | 8087.48 | 8112.02 | +0.10% | 34,001,400 |
| 2025-12-24 | 8109.30 | 8135.71 | 8103.58 | 8103.58 | -0.00% | 8,940,000 |
| 2025-12-23 | 8120.08 | 8127.07 | 8088.41 | 8103.85 | -0.21% | 32,689,700 |
| 2025-12-22 | 8135.52 | 8143.38 | 8099.45 | 8121.07 | -0.37% | 36,792,900 |
| 2025-12-19 | 8131.24 | 8177.75 | 8131.06 | 8151.38 | +0.01% | 124,305,200 |
| 2025-12-18 | 8087.43 | 8166.72 | 8086.59 | 8150.64 | +0.80% | 62,013,200 |
| 2025-12-17 | 8116.26 | 8136.07 | 8074.04 | 8086.05 | -0.25% | 54,621,500 |
| 2025-12-16 | 8114.39 | 8150.22 | 8086.70 | 8106.16 | -0.23% | 61,766,000 |
| 2025-12-15 | 8087.07 | 8161.03 | 8086.07 | 8124.88 | +0.70% | 57,678,300 |
| 2025-12-12 | 8100.53 | 8155.39 | 8068.62 | 8068.62 | -0.21% | 56,113,400 |
| 2025-12-11 | 8046.17 | 8104.76 | 8009.04 | 8085.76 | +0.79% | 57,698,900 |
| 2025-12-10 | 8035.09 | 8045.22 | 8005.11 | 8022.69 | -0.37% | 50,663,900 |
| 2025-12-09 | 8117.43 | 8135.98 | 8044.99 | 8052.51 | -0.69% | 50,232,800 |
| 2025-12-08 | 8098.96 | 8110.76 | 8080.85 | 8108.43 | -0.08% | 45,305,200 |
| 2025-12-05 | 8148.07 | 8160.81 | 8114.74 | 8114.74 | -0.09% | 49,530,600 |
| 2025-12-04 | 8115.17 | 8137.65 | 8098.09 | 8122.03 | +0.43% | 60,726,200 |
| 2025-12-03 | 8071.78 | 8103.14 | 8051.45 | 8087.42 | +0.16% | 60,034,900 |
| 2025-12-02 | 8084.77 | 8135.80 | 8072.06 | 8074.61 | -0.28% | 49,999,600 |
| 2025-12-01 | 8078.40 | 8114.14 | 8043.81 | 8097.00 | -0.32% | 53,441,200 |
| 2025-11-28 | 8105.01 | 8132.17 | 8084.23 | 8122.71 | +0.29% | 42,475,900 |
| 2025-11-27 | 8098.68 | 8115.46 | 8080.84 | 8099.47 | +0.04% | 31,913,000 |
| 2025-11-26 | 8075.47 | 8098.67 | 8027.61 | 8096.43 | +0.88% | 53,500,500 |
| 2025-11-25 | 7981.89 | 8038.67 | 7942.72 | 8025.80 | +0.83% | 60,730,300 |
| 2025-11-24 | 8030.46 | 8033.38 | 7958.61 | 7959.67 | -0.29% | 112,183,000 |
| 2025-11-21 | 7881.10 | 7996.46 | 7875.87 | 7982.65 | +0.02% | 64,784,800 |
| 2025-11-20 | 8044.85 | 8057.70 | 7981.07 | 7981.07 | +0.34% | 60,357,000 |
| 2025-11-19 | 7964.77 | 8005.75 | 7919.36 | 7953.77 | -0.18% | 55,042,800 |
| 2025-11-18 | 8017.73 | 8032.51 | 7925.06 | 7967.93 | -1.86% | 68,564,200 |
| 2025-11-17 | 8155.93 | 8176.10 | 8109.82 | 8119.02 | -0.63% | 42,960,200 |
| 2025-11-14 | 8186.14 | 8202.48 | 8084.23 | 8170.09 | -0.76% | 54,654,300 |
| 2025-11-13 | 8270.85 | 8314.23 | 8227.88 | 8232.49 | -0.11% | 54,230,000 |
| 2025-11-12 | 8190.68 | 8280.97 | 8185.03 | 8241.24 | +1.04% | 61,916,100 |
| 2025-11-11 | 8080.60 | 8169.80 | 8078.22 | 8156.23 | +1.25% | 47,538,300 |
| 2025-11-10 | 8044.09 | 8077.18 | 8017.47 | 8055.51 | +1.32% | 52,949,300 |
| 2025-11-07 | 7986.07 | 8000.99 | 7908.59 | 7950.18 | -0.18% | 52,404,200 |
| 2025-11-06 | 8016.67 | 8044.86 | 7950.80 | 7964.77 | -1.36% | 62,779,100 |
| 2025-11-05 | 8008.06 | 8097.84 | 8005.82 | 8074.23 | +0.08% | 49,985,700 |
| 2025-11-04 | 8014.47 | 8067.58 | 7963.69 | 8067.53 | -0.52% | 54,448,200 |
| 2025-11-03 | 8118.84 | 8151.00 | 8094.41 | 8109.79 | -0.14% | 47,263,500 |
| 2025-10-31 | 8150.22 | 8161.81 | 8106.95 | 8121.07 | -0.44% | 60,682,000 |
| 2025-10-30 | 8180.35 | 8206.84 | 8114.74 | 8157.29 | -0.53% | 74,718,500 |
| 2025-10-29 | 8198.71 | 8226.32 | 8186.01 | 8200.88 | -0.19% | 51,921,600 |
| 2025-10-28 | 8219.53 | 8243.64 | 8204.01 | 8216.58 | -0.27% | 52,319,200 |
| 2025-10-27 | 8237.20 | 8252.64 | 8202.72 | 8239.18 | +0.16% | 46,330,600 |
| 2025-10-24 | 8263.91 | 8263.91 | 8169.23 | 8225.63 | -0.00% | 55,232,000 |
| 2025-10-23 | 8225.45 | 8257.47 | 8215.53 | 8225.78 | +0.23% | 66,578,600 |
| 2025-10-22 | 8222.73 | 8248.90 | 8193.35 | 8206.87 | -0.63% | 61,261,000 |
| 2025-10-21 | 8206.35 | 8271.48 | 8198.27 | 8258.86 | +0.64% | 58,317,200 |
| 2025-10-20 | 8213.20 | 8239.67 | 8151.35 | 8206.07 | +0.39% | 62,656,300 |
| 2025-10-17 | 8092.53 | 8224.56 | 8080.83 | 8174.20 | -0.18% | 67,602,100 |
| 2025-10-16 | 8093.46 | 8188.59 | 8053.07 | 8188.59 | +1.38% | 56,494,100 |
| 2025-10-15 | 8029.97 | 8130.72 | 8024.54 | 8077.00 | +1.99% | 72,826,600 |
| 2025-10-14 | 7862.91 | 7932.88 | 7825.97 | 7919.62 | -0.18% | 61,249,500 |
| 2025-10-13 | 7959.27 | 7995.49 | 7902.12 | 7934.26 | +0.21% | 47,157,200 |
| 2025-10-10 | 8049.57 | 8082.53 | 7905.83 | 7918.00 | -1.53% | 61,196,100 |
| 2025-10-09 | 8074.12 | 8109.77 | 8041.36 | 8041.36 | -0.23% | 50,470,000 |
| 2025-10-08 | 7983.37 | 8070.64 | 7983.37 | 8060.13 | +1.07% | 58,212,000 |
| 2025-10-07 | 7974.91 | 8005.74 | 7934.13 | 7974.85 | +0.04% | 55,312,500 |
| 2025-10-06 | 8035.33 | 8035.72 | 7909.46 | 7971.78 | -1.36% | 80,272,100 |
| 2025-10-03 | 8093.01 | 8097.24 | 8040.36 | 8081.54 | +0.31% | 52,963,700 |
| 2025-10-02 | 8025.50 | 8088.53 | 8023.02 | 8056.63 | +1.13% | 64,288,600 |
| 2025-10-01 | 7894.29 | 7984.82 | 7865.40 | 7966.95 | +0.90% | 63,080,400 |
| 2025-09-30 | 7865.44 | 7895.94 | 7831.08 | 7895.94 | +0.19% | 60,290,200 |
| 2025-09-29 | 7899.02 | 7901.23 | 7870.47 | 7880.87 | +0.13% | 46,221,000 |
| 2025-09-26 | 7822.17 | 7875.04 | 7821.25 | 7870.68 | +0.97% | 52,920,700 |
| 2025-09-25 | 7797.97 | 7819.70 | 7760.07 | 7795.42 | -0.41% | 51,878,400 |
| 2025-09-24 | 7871.22 | 7872.57 | 7810.05 | 7827.45 | -0.57% | 52,936,900 |
| 2025-09-23 | 7867.69 | 7919.07 | 7857.11 | 7872.02 | +0.54% | 48,991,400 |
| 2025-09-22 | 7847.76 | 7850.22 | 7801.17 | 7830.11 | -0.30% | 42,599,900 |
| 2025-09-19 | 7873.37 | 7934.92 | 7853.59 | 7853.59 | -0.01% | 138,907,700 |
| 2025-09-18 | 7822.57 | 7887.11 | 7818.74 | 7854.61 | +0.87% | 56,679,400 |
| 2025-09-17 | 7841.55 | 7846.09 | 7777.96 | 7786.98 | -0.40% | 53,227,000 |
| 2025-09-16 | 7890.53 | 7903.04 | 7811.12 | 7818.22 | -1.00% | 59,036,100 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+3.94%）。最弱月份：3月（-1.81%）。基于4年每日数据（2023–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-08
快速解答
CAC 40（FCHI.INDX）最新收盘价是多少？
2026-09-08 收于 8317.98，来自Closelook数据湖的每日价格记录。
FCHI.INDX 的52周最高价和最低价是多少？
过去52周最高 8755.03、最低 7505.27（截至 2026-09-08）。
CAC 40 历史上最强和最弱的月份是哪个？
历史上，FCHI.INDX 最强的日历月份是1月（平均 +3.94%），最弱的是3月（平均 -1.81%），基于4年每日数据（2023–2026）。
该季节性覆盖多少年？
4年（2023–2026），由Closelook数据湖中的941根日线计算。