BCN ROE 30 (BCNR30)

BCNR30
🏛️ 西班牙 →
26,568.04
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
2021-12-30 17,055.62 17,128.89 17,029.90 17,107.44 0.0M
2021-12-29 17,099.62 17,115.11 17,012.95 17,085.26 0.0M
2021-12-28 17,007.32 17,159.09 17,001.57 17,078.53 0.0M
2021-12-27 16,825.67 17,033.47 16,819.20 17,013.49 0.0M
2021-12-23 16,793.44 16,920.52 16,763.80 16,903.56 0.0M
2021-12-22 16,574.57 16,750.03 16,563.55 16,750.03 0.0M
2021-12-21 16,517.06 16,582.81 16,441.63 16,563.49 0.0M
2021-12-20 16,076.08 16,367.22 16,017.25 16,308.77 0.0M
2021-12-17 16,520.35 16,545.86 16,318.23 16,403.99 0.0M
2021-12-16 16,574.81 16,692.92 16,546.76 16,613.55 0.0M
2021-12-15 16,408.50 16,438.98 16,316.39 16,351.00 0.0M
2021-12-14 16,395.56 16,457.30 16,363.45 16,375.27 0.0M
2021-12-13 16,425.84 16,489.00 16,300.04 16,336.01 0.0M
2021-12-10 16,406.79 16,448.17 16,318.15 16,340.75 0.0M
2021-12-09 16,552.71 16,574.66 16,455.58 16,455.58 0.0M
2021-12-08 16,614.96 16,707.54 16,501.52 16,510.13 0.0M
2021-12-07 16,533.02 16,642.45 16,475.68 16,633.99 0.0M
2021-12-06 16,194.77 16,398.93 16,103.85 16,368.29 0.0M
2021-12-03 16,323.28 16,339.00 16,000.06 16,060.43 0.0M
2021-12-02 16,325.23 16,378.79 16,153.94 16,234.62 0.0M
2021-12-01 16,317.15 16,540.40 16,317.15 16,507.33 0.0M
2021-11-30 16,365.44 16,442.03 16,221.89 16,295.52 0.0M
2021-11-29 16,530.15 16,688.88 16,426.21 16,536.32 0.0M
2021-11-26 16,530.85 16,622.68 16,404.49 16,433.00 0.0M
2021-11-25 16,895.04 16,954.89 16,839.17 16,935.62 0.0M
2021-11-24 16,889.24 16,998.00 16,799.57 16,866.05 0.0M
2021-11-23 16,859.25 16,973.25 16,723.55 16,888.59 0.0M
2021-11-22 16,841.17 16,960.59 16,801.99 16,927.73 0.0M
2021-11-19 17,037.27 17,044.50 16,764.84 16,809.22 0.0M
2021-11-18 17,206.92 17,218.89 16,943.86 16,978.81 0.0M
2021-11-17 17,181.35 17,262.30 17,113.89 17,224.45 0.0M
2021-11-16 17,168.97 17,234.77 17,129.22 17,179.20 0.0M
2021-11-15 17,089.81 17,161.96 17,029.90 17,151.41 0.0M
2021-11-12 17,129.52 17,134.79 17,027.47 17,100.81 0.0M
2021-11-11 17,142.17 17,160.23 17,086.15 17,118.79 0.0M
2021-11-10 17,015.29 17,150.71 16,982.80 17,140.94 0.0M
2021-11-09 17,009.86 17,170.02 17,004.13 17,032.39 0.0M
2021-11-08 17,064.74 17,134.73 17,045.06 17,046.92 0.0M
2021-11-05 17,067.52 17,127.67 17,024.69 17,092.17 0.0M
2021-11-04 17,101.78 17,171.66 17,029.89 17,055.30 0.0M
2021-11-03 17,195.58 17,206.49 16,959.95 16,984.23 0.0M
2021-11-02 17,284.16 17,297.40 17,197.87 17,197.87 0.0M
2021-11-01 17,293.24 17,376.74 17,280.86 17,327.08 0.0M
2021-10-29 17,268.97 17,319.93 17,123.26 17,231.85 0.0M
2021-10-28 17,179.47 17,275.72 17,139.75 17,275.72 0.0M
2021-10-27 17,196.66 17,254.78 17,160.44 17,231.59 0.0M
2021-10-26 17,160.20 17,241.20 17,119.44 17,215.31 0.0M
2021-10-25 17,193.25 17,193.25 17,056.14 17,108.38 0.0M
2021-10-22 17,184.14 17,237.36 17,108.07 17,133.33 0.0M
2021-10-21 17,132.63 17,198.33 17,002.05 17,138.58 0.0M
2021-10-20 16,945.44 17,177.86 16,930.15 17,163.84 0.0M
2021-10-19 16,898.77 17,000.75 16,887.61 16,996.20 0.0M
2021-10-18 16,956.17 16,958.78 16,774.28 16,838.77 0.0M
2021-10-15 16,959.61 17,003.90 16,867.43 16,968.19 0.0M
2021-10-14 16,873.66 16,923.48 16,801.71 16,858.93 0.0M
2021-10-13 16,744.77 16,780.89 16,640.55 16,747.05 0.0M
2021-10-12 16,516.04 16,734.83 16,432.76 16,734.83 0.0M
2021-10-11 16,682.75 16,708.27 16,617.90 16,644.35 0.0M
2021-10-08 16,770.51 16,809.67 16,714.76 16,714.76 0.0M
2021-10-07 16,620.21 16,811.73 16,620.21 16,805.89 0.0M
2021-10-06 16,642.03 16,642.03 16,398.62 16,515.11 0.0M
2021-10-05 16,628.08 16,720.13 16,571.61 16,716.36 0.0M
2021-10-04 16,642.74 16,737.14 16,539.63 16,590.52 0.0M
2021-10-01 16,592.48 16,711.39 16,526.45 16,642.49 0.0M
2021-09-30 17,044.16 17,068.15 16,730.30 16,762.04 0.0M
2021-09-29 16,851.43 16,951.01 16,773.65 16,914.33 0.0M
2021-09-28 17,290.95 17,301.49 16,791.25 16,791.25 0.0M
2021-09-27 17,286.56 17,312.23 17,164.96 17,275.54 0.0M
2021-09-24 17,181.46 17,220.16 17,145.62 17,154.61 0.0M
2021-09-23 17,218.30 17,264.07 17,171.85 17,214.44 0.0M
2021-09-22 17,116.03 17,135.08 17,001.93 17,069.73 0.0M
2021-09-21 16,857.00 17,015.54 16,857.00 16,935.49 0.0M
2021-09-20 16,830.85 16,830.85 16,628.26 16,774.58 0.0M
2021-09-17 17,097.56 17,173.77 16,995.05 17,012.49 0.0M
2021-09-16 17,007.03 17,059.00 16,856.18 17,006.21 0.0M
2021-09-15 17,248.70 17,264.85 16,983.67 16,984.53 0.0M
2021-09-14 17,348.54 17,396.38 17,247.84 17,276.81 0.0M
2021-09-13 17,204.19 17,369.84 17,202.26 17,341.11 0.0M
2021-09-10 17,331.23 17,331.86 17,088.54 17,125.95 0.0M
2021-09-09 17,311.83 17,315.03 17,181.08 17,273.45 0.0M
2021-09-08 17,464.32 17,471.71 17,262.92 17,386.53 0.0M
2021-09-07 17,490.11 17,515.83 17,404.15 17,476.29 0.0M
2021-09-06 17,565.25 17,600.24 17,496.57 17,505.45 0.0M
2021-09-03 17,643.99 17,690.91 17,468.45 17,519.65 0.0M
2021-09-02 17,530.56 17,641.79 17,483.22 17,598.19 0.0M
2021-09-01 17,412.28 17,624.96 17,405.13 17,530.44 0.0M
2021-08-31 17,341.46 17,419.38 17,214.62 17,253.54 0.0M
2021-08-30 17,359.48 17,380.97 17,275.77 17,292.42 0.0M
2021-08-27 17,308.77 17,337.18 17,218.19 17,330.99 0.0M
2021-08-26 17,370.07 17,380.92 17,255.29 17,291.31 0.0M
2021-08-25 17,532.88 17,532.88 17,398.10 17,412.43 0.0M
2021-08-24 17,597.33 17,623.29 17,473.69 17,497.01 0.0M
2021-08-23 17,583.41 17,618.65 17,448.18 17,554.72 0.0M
2021-08-20 17,431.73 17,525.44 17,383.73 17,512.20 0.0M
2021-08-19 17,313.22 17,478.45 17,253.00 17,453.55 0.0M
2021-08-18 17,284.16 17,551.59 17,282.13 17,537.96 0.0M
2021-08-17 17,296.44 17,342.02 17,263.07 17,321.85 0.0M
2021-08-16 17,386.88 17,460.12 17,344.61 17,413.02 0.0M
2021-08-13 17,416.90 17,477.10 17,375.16 17,456.99 0.0M
2021-08-12 17,358.66 17,390.92 17,329.84 17,379.80 0.0M
2021-08-11 17,256.55 17,374.74 17,236.61 17,365.51 0.0M
2021-08-10 17,242.63 17,277.83 17,201.85 17,242.03 0.0M
2021-08-09 17,136.14 17,258.92 17,129.98 17,245.45 0.0M
2021-08-06 17,131.22 17,166.74 17,030.82 17,144.72 0.0M
2021-08-05 17,136.82 17,148.61 17,032.73 17,126.93 0.0M
2021-08-04 17,232.92 17,232.92 17,051.24 17,129.65 0.0M
2021-08-03 17,179.63 17,205.51 17,077.06 17,148.10 0.0M
2021-08-02 17,033.17 17,191.28 17,033.17 17,142.78 0.0M
2021-07-30 17,107.48 17,107.48 16,847.38 16,943.42 0.0M
2021-07-29 17,100.17 17,263.40 17,095.78 17,181.33 0.0M
2021-07-28 16,945.97 17,101.98 16,894.69 17,090.74 0.0M
2021-07-27 17,000.12 17,021.37 16,810.02 16,897.62 0.0M
2021-07-26 16,910.36 17,103.46 16,904.37 17,078.63 0.0M
2021-07-23 16,993.19 17,113.97 16,950.55 17,062.86 0.0M
2021-07-22 16,758.38 16,982.02 16,756.24 16,912.30 0.0M
2021-07-21 16,476.86 16,772.71 16,465.88 16,741.26 0.0M
2021-07-20 16,382.88 16,472.91 16,255.25 16,392.89 0.0M
2021-07-19 16,446.10 16,471.59 16,174.01 16,293.65 0.0M
2021-07-16 16,619.05 16,695.91 16,437.11 16,546.83 0.0M
2021-07-15 16,859.63 16,859.63 16,581.74 16,608.77 0.0M
2021-07-14 16,955.61 16,957.69 16,871.49 16,876.80 0.0M
2021-07-13 17,132.64 17,142.19 16,920.23 16,944.59 0.0M
2021-07-12 17,006.01 17,125.85 16,940.48 17,116.75 0.0M
2021-07-09 16,839.77 16,994.37 16,800.96 16,994.37 0.0M
2021-07-08 16,940.79 16,957.71 16,679.18 16,777.02 0.0M
2021-07-07 16,984.64 17,054.89 16,919.89 17,035.99 0.0M
2021-07-06 17,028.42 17,078.66 16,901.85 16,943.22 0.0M
2021-07-05 17,061.03 17,130.45 16,985.73 17,105.51 0.0M
2021-07-02 17,082.53 17,147.88 17,003.29 17,043.59 0.0M
2021-07-01 16,904.69 17,030.82 16,856.23 17,027.74 0.0M
2021-06-30 17,104.73 17,130.34 16,800.14 16,836.87 0.0M
2021-06-29 17,037.37 17,173.60 17,019.24 17,146.21 0.0M
2021-06-28 17,230.77 17,254.73 17,052.31 17,052.31 0.0M
2021-06-25 17,132.19 17,233.81 17,076.08 17,222.49 0.0M
2021-06-24 17,007.07 17,125.46 16,945.32 17,099.76 0.0M
2021-06-23 17,102.07 17,118.15 16,901.86 16,901.86 0.0M
2021-06-22 17,132.01 17,132.01 16,971.17 17,061.52 0.0M
2021-06-21 17,123.86 17,206.26 16,982.43 17,135.89 0.0M
2021-06-18 17,426.76 17,439.24 17,112.04 17,186.35 0.0M
2021-06-17 17,488.83 17,541.49 17,379.95 17,432.28 0.0M
2021-06-16 17,648.31 17,685.47 17,564.94 17,564.94 0.0M
2021-06-15 17,629.83 17,629.83 17,537.13 17,553.32 0.0M
2021-06-14 17,471.06 17,613.47 17,459.50 17,569.29 0.0M
2021-06-11 17,175.97 17,408.67 17,144.16 17,389.04 0.0M
2021-06-10 17,241.74 17,254.40 17,143.67 17,187.73 0.0M
2021-06-09 17,239.72 17,256.36 17,169.49 17,202.31 0.0M
2021-06-08 17,197.04 17,320.93 17,196.63 17,229.17 0.0M
2021-06-07 17,176.39 17,232.78 17,092.38 17,213.43 0.0M
2021-06-04 17,156.51 17,194.56 17,049.19 17,178.95 0.0M
2021-06-03 17,201.90 17,231.89 17,086.60 17,156.09 0.0M
2021-06-02 17,361.93 17,361.93 17,195.09 17,231.62 0.0M
2021-06-01 17,405.14 17,464.49 17,325.12 17,359.11 0.0M
2021-05-31 17,440.80 17,491.99 17,348.92 17,348.92 0.0M
2021-05-28 17,472.56 17,496.37 17,415.52 17,415.52 0.0M
2021-05-27 17,514.55 17,532.92 17,405.96 17,405.96 0.0M
2021-05-26 17,588.26 17,621.58 17,513.25 17,513.25 0.0M
2021-05-25 17,585.12 17,616.74 17,526.53 17,539.18 0.0M
2021-05-24 17,575.07 17,613.90 17,515.63 17,548.07 0.0M
2021-05-21 17,543.28 17,592.50 17,474.78 17,531.74 0.0M
2021-05-20 17,472.40 17,551.53 17,323.56 17,551.53 0.0M
2021-05-19 17,522.84 17,553.04 17,290.03 17,444.58 0.0M
2021-05-18 17,669.52 17,698.25 17,519.30 17,597.46 0.0M
2021-05-17 17,564.76 17,640.57 17,492.19 17,577.41 0.0M
2021-05-14 17,337.02 17,516.41 17,241.20 17,516.41 0.0M
2021-05-13 17,174.24 17,263.92 16,952.95 17,243.06 0.0M
2021-05-12 17,308.02 17,421.94 17,255.68 17,294.15 0.0M
2021-05-11 17,412.50 17,427.45 17,190.17 17,309.54 0.0M
2021-05-10 17,559.36 17,566.15 17,430.00 17,566.15 0.0M
2021-05-07 17,349.51 17,474.83 17,302.61 17,471.23 0.0M
2021-05-06 17,233.65 17,315.58 17,130.38 17,244.06 0.0M
2021-05-05 17,069.71 17,232.00 17,019.42 17,227.20 0.0M
2021-05-04 17,240.95 17,268.46 16,975.90 16,975.90 0.0M
2021-05-03 17,185.90 17,261.98 17,102.53 17,213.75 0.0M
2021-04-30 17,262.06 17,323.92 17,156.69 17,156.69 0.0M
2021-04-29 17,262.97 17,376.64 17,185.54 17,230.29 0.0M
2021-04-28 17,461.32 17,471.03 17,314.72 17,367.19 0.0M
2021-04-27 17,412.88 17,423.94 17,342.96 17,418.51 0.0M
2021-04-26 17,367.21 17,407.76 17,299.99 17,398.42 0.0M
2021-04-23 17,392.32 17,454.77 17,280.01 17,346.51 0.0M
2021-04-22 17,217.53 17,447.11 17,184.94 17,439.58 0.0M
2021-04-21 17,094.28 17,205.98 17,002.14 17,154.54 0.0M
2021-04-20 17,407.86 17,407.86 17,016.67 17,038.55 0.0M
2021-04-19 17,375.03 17,450.11 17,354.02 17,415.51 0.0M
2021-04-16 17,240.49 17,372.49 17,168.45 17,364.09 0.0M
2021-04-15 17,239.87 17,251.05 17,170.57 17,200.77 0.0M
2021-04-14 17,234.67 17,234.81 17,125.08 17,183.06 0.0M
2021-04-13 17,147.43 17,266.20 17,070.53 17,219.91 0.0M
2021-04-12 17,259.80 17,288.91 17,112.53 17,133.79 0.0M
2021-04-09 17,445.47 17,446.51 17,242.20 17,242.20 0.0M
2021-04-08 17,325.32 17,428.83 17,267.85 17,423.98 0.0M
2021-04-07 17,289.21 17,332.02 17,229.42 17,259.52 0.0M
2021-04-06 17,332.91 17,343.16 17,176.77 17,247.16 0.0M
2021-04-01 17,304.48 17,336.81 17,188.64 17,290.06 0.0M
2021-03-31 17,263.36 17,469.60 17,250.35 17,269.44 0.0M
2021-03-30 17,228.61 17,306.22 17,161.76 17,280.58 0.0M
2021-03-29 17,033.11 17,194.97 16,994.34 17,140.72 0.0M
2021-03-26 16,914.09 17,016.19 16,887.45 17,016.19 0.0M
2021-03-25 16,847.84 16,911.05 16,681.14 16,848.66 0.0M
2021-03-24 16,911.32 16,911.32 16,733.88 16,881.69 0.0M
2021-03-23 16,872.94 17,039.00 16,777.19 16,952.54 0.0M
2021-03-22 17,016.35 17,016.35 16,802.45 16,900.97 0.0M
2021-03-19 17,041.44 17,115.97 16,938.70 17,029.56 0.0M
2021-03-18 17,214.80 17,268.69 17,075.62 17,125.00 0.0M
2021-03-17 17,316.82 17,316.82 17,062.21 17,116.93 0.0M
2021-03-16 17,259.58 17,367.51 17,218.69 17,309.32 0.0M
2021-03-15 17,238.87 17,351.93 17,172.04 17,183.65 0.0M
2021-03-12 17,105.05 17,157.79 17,058.69 17,157.79 0.0M
2021-03-11 17,134.61 17,186.81 17,039.54 17,114.57 0.0M
2021-03-10 17,075.53 17,123.09 16,994.24 17,084.01 0.0M
2021-03-09 16,892.26 17,158.14 16,855.55 17,059.48 0.0M
2021-03-08 16,718.75 16,899.03 16,594.60 16,866.35 0.0M
2021-03-05 16,620.57 16,750.19 16,511.19 16,558.35 0.0M
2021-03-04 16,647.23 16,743.26 16,607.19 16,699.81 0.0M
2021-03-03 16,950.75 16,975.14 16,611.70 16,700.70 0.0M
2021-03-02 17,008.83 17,105.70 16,858.86 16,858.86 0.0M
2021-03-01 16,879.70 17,054.17 16,864.04 17,009.01 0.0M
2021-02-26 16,737.78 16,900.43 16,606.08 16,681.37 0.0M
2021-02-25 16,734.88 16,954.13 16,728.83 16,874.03 0.0M
2021-02-24 16,844.67 16,875.20 16,619.75 16,678.24 0.0M
2021-02-23 16,682.98 16,815.62 16,440.92 16,809.50 0.0M
2021-02-22 16,705.37 16,705.37 16,564.07 16,635.22 0.0M
2021-02-19 16,590.76 16,822.40 16,580.03 16,772.89 0.0M
2021-02-18 16,841.51 16,870.92 16,588.65 16,602.93 0.0M
2021-02-17 16,823.85 16,837.14 16,573.83 16,790.78 0.0M
2021-02-16 17,032.17 17,036.12 16,853.79 16,853.79 0.0M
2021-02-15 16,898.10 16,990.78 16,869.72 16,976.17 0.0M
2021-02-12 16,819.36 16,838.55 16,651.35 16,838.55 0.0M
2021-02-11 16,801.49 16,891.83 16,772.18 16,848.61 0.0M
2021-02-10 16,926.02 16,951.98 16,745.39 16,814.35 0.0M
2021-02-09 17,198.75 17,198.75 16,893.72 16,954.63 0.0M
2021-02-08 17,271.56 17,297.02 17,137.63 17,197.15 0.0M
2021-02-05 17,094.22 17,208.10 17,070.82 17,148.61 0.0M
2021-02-04 17,067.87 17,106.37 16,966.00 17,045.08 0.0M
2021-02-03 16,983.70 17,133.23 16,983.64 17,051.23 0.0M
2021-02-02 16,807.09 16,965.14 16,769.98 16,873.32 0.0M
2021-02-01 16,664.46 16,806.92 16,637.92 16,740.46 0.0M
2021-01-29 16,567.13 16,711.44 16,479.50 16,513.13 0.0M
2021-01-28 16,506.19 16,820.12 16,334.20 16,760.92 0.0M
2021-01-27 16,819.25 17,040.98 16,490.16 16,688.82 0.0M
2021-01-26 16,503.52 16,950.42 16,499.31 16,835.74 0.0M
2021-01-25 16,697.54 16,711.28 16,314.58 16,420.02 0.0M
2021-01-22 16,702.00 16,723.22 16,500.17 16,617.77 0.0M
2021-01-21 17,007.68 17,106.86 16,786.03 16,806.89 0.0M
2021-01-20 17,032.56 17,129.73 16,911.53 17,003.57 0.0M
2021-01-19 17,165.38 17,173.86 17,004.34 17,025.62 0.0M
2021-01-18 16,894.23 17,063.95 16,827.41 17,063.95 0.0M
2021-01-15 17,149.40 17,159.57 16,790.07 16,917.08 0.0M
2021-01-14 17,140.89 17,209.89 17,080.43 17,200.61 0.0M
2021-01-13 16,894.35 17,105.54 16,859.43 17,105.54 0.0M
2021-01-12 16,950.66 16,975.41 16,872.38 16,914.71 0.0M
2021-01-11 16,872.18 16,940.33 16,772.04 16,884.82 0.0M
2021-01-08 17,074.10 17,074.10 16,890.54 16,937.08 0.0M
2021-01-07 16,918.87 17,073.78 16,780.33 17,059.82 0.0M
2021-01-06 16,641.53 16,935.54 16,558.41 16,844.59 0.0M
2021-01-05 16,400.86 16,558.52 16,382.96 16,521.14 0.0M
2021-01-04 16,557.40 16,676.95 16,392.96 16,478.59 0.0M