BCN ROE 30 (BCNR30)

BCNR30
🏛️ 西班牙 →
26,560.20
最后更新: 2025-09-29
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 15,917.64 15,917.64 15,769.46 15,779.42 0.0M
2022-12-29 15,796.99 15,958.08 15,730.43 15,956.02 0.0M
2022-12-28 15,875.84 15,948.46 15,809.45 15,824.08 0.0M
2022-12-27 16,013.93 16,035.13 15,880.20 15,887.21 0.0M
2022-12-23 15,908.21 16,018.22 15,869.01 15,932.31 0.0M
2022-12-22 15,953.86 16,018.08 15,858.22 15,897.09 0.0M
2022-12-21 15,733.44 15,927.47 15,702.99 15,921.41 0.0M
2022-12-20 15,514.10 15,709.89 15,438.77 15,671.92 0.0M
2022-12-19 15,595.61 15,729.42 15,574.00 15,634.44 0.0M
2022-12-16 15,744.07 15,761.09 15,515.49 15,593.45 0.0M
2022-12-15 15,882.26 15,974.20 15,759.18 15,784.65 0.0M
2022-12-14 15,917.03 15,979.93 15,849.50 15,979.93 0.0M
2022-12-13 15,770.33 16,062.37 15,673.09 15,929.75 0.0M
2022-12-12 15,855.10 15,897.48 15,780.67 15,801.81 0.0M
2022-12-09 15,893.65 15,958.67 15,784.32 15,940.27 0.0M
2022-12-08 15,936.32 15,938.89 15,829.73 15,858.20 0.0M
2022-12-07 15,948.69 16,008.29 15,876.54 15,926.90 0.0M
2022-12-06 16,021.22 16,047.23 15,936.97 15,990.98 0.0M
2022-12-05 16,088.45 16,156.75 16,075.04 16,095.59 0.0M
2022-12-02 16,025.21 16,155.76 15,971.53 16,119.02 0.0M
2022-12-01 16,190.09 16,218.45 16,034.93 16,080.00 0.0M
2022-11-30 16,015.31 16,085.51 15,971.95 16,063.57 0.0M
2022-11-29 15,961.64 16,040.08 15,892.01 15,983.11 0.0M
2022-11-28 16,034.80 16,066.27 15,917.78 15,921.45 0.0M
2022-11-25 16,138.77 16,152.79 16,059.29 16,124.33 0.0M
2022-11-24 16,029.36 16,164.37 16,017.06 16,148.53 0.0M
2022-11-23 16,133.39 16,146.41 15,988.15 16,012.71 0.0M
2022-11-22 15,913.20 16,146.20 15,904.19 16,131.61 0.0M
2022-11-21 15,723.46 15,881.98 15,723.46 15,873.13 0.0M
2022-11-18 15,752.33 15,795.79 15,627.50 15,795.79 0.0M
2022-11-17 15,702.97 15,734.74 15,535.18 15,619.08 0.0M
2022-11-16 15,901.96 15,920.14 15,646.03 15,680.99 0.0M
2022-11-15 15,848.07 15,895.59 15,738.33 15,895.59 0.0M
2022-11-14 15,746.34 15,846.82 15,695.37 15,778.71 0.0M
2022-11-11 15,708.71 15,709.27 15,579.66 15,661.72 0.0M
2022-11-10 15,359.87 15,704.20 15,292.29 15,661.84 0.0M
2022-11-09 15,370.04 15,428.39 15,317.76 15,404.11 0.0M
2022-11-08 15,201.88 15,421.97 15,174.63 15,411.09 0.0M
2022-11-07 15,142.99 15,291.95 15,077.78 15,257.13 0.0M
2022-11-04 15,214.66 15,333.65 15,064.70 15,182.02 0.0M
2022-11-03 15,197.17 15,199.06 15,004.28 15,136.59 0.0M
2022-11-02 15,465.70 15,465.92 15,315.32 15,326.39 0.0M
2022-11-01 15,455.08 15,565.85 15,358.48 15,427.95 0.0M
2022-10-31 15,203.01 15,355.06 15,134.45 15,338.27 0.0M
2022-10-28 15,078.49 15,172.02 15,004.61 15,166.92 0.0M
2022-10-27 15,061.69 15,235.63 14,963.50 15,199.37 0.0M
2022-10-26 14,933.69 15,104.66 14,858.93 15,102.46 0.0M
2022-10-25 14,799.91 14,920.81 14,714.50 14,918.73 0.0M
2022-10-24 14,587.55 14,823.40 14,544.92 14,751.77 0.0M
2022-10-21 14,496.84 14,551.49 14,264.66 14,486.87 0.0M
2022-10-20 14,496.73 14,662.07 14,445.97 14,623.68 0.0M
2022-10-19 14,707.69 14,732.54 14,425.70 14,501.41 0.0M
2022-10-18 14,700.42 14,813.13 14,644.05 14,693.35 0.0M
2022-10-17 14,275.83 14,640.51 14,271.50 14,579.67 0.0M
2022-10-14 14,471.67 14,491.06 14,245.45 14,270.49 0.0M
2022-10-13 13,980.69 14,245.57 13,897.54 14,231.98 0.0M
2022-10-12 14,234.56 14,234.68 13,971.72 14,034.46 0.0M
2022-10-11 14,217.86 14,247.79 14,052.85 14,171.49 0.0M
2022-10-10 14,206.48 14,350.12 14,177.57 14,278.64 0.0M
2022-10-07 14,465.92 14,522.41 14,279.27 14,318.92 0.0M
2022-10-06 14,761.37 14,781.17 14,476.78 14,519.04 0.0M
2022-10-05 14,906.71 14,951.34 14,596.94 14,692.63 0.0M
2022-10-04 14,786.14 14,978.09 14,765.56 14,975.72 0.0M
2022-10-03 14,292.79 14,624.78 14,248.21 14,598.41 0.0M
2022-09-30 14,352.80 14,428.66 14,262.80 14,401.96 0.0M
2022-09-29 14,451.54 14,451.54 14,131.79 14,222.39 0.0M
2022-09-28 14,359.41 14,491.61 14,172.75 14,471.83 0.0M
2022-09-27 14,635.72 14,700.02 14,485.91 14,518.12 0.0M
2022-09-26 14,515.18 14,657.00 14,417.84 14,535.00 0.0M
2022-09-23 14,959.74 14,960.06 14,498.66 14,647.72 0.0M
2022-09-22 15,030.89 15,169.52 14,949.33 14,961.77 0.0M
2022-09-21 15,040.48 15,235.98 15,040.48 15,202.29 0.0M
2022-09-20 15,475.15 15,528.70 15,155.96 15,155.96 0.0M
2022-09-19 15,319.38 15,462.34 15,245.04 15,411.70 0.0M
2022-09-16 15,352.21 15,476.97 15,293.64 15,396.11 0.0M
2022-09-15 15,465.45 15,597.14 15,418.87 15,488.89 0.0M
2022-09-14 15,509.54 15,635.45 15,381.55 15,437.67 0.0M
2022-09-13 15,889.73 15,928.56 15,544.53 15,544.53 0.0M
2022-09-12 15,645.26 15,876.29 15,615.53 15,835.55 0.0M
2022-09-09 15,327.28 15,610.32 15,327.28 15,517.08 0.0M
2022-09-08 15,277.68 15,325.77 15,044.40 15,305.07 0.0M
2022-09-07 15,054.53 15,199.30 15,026.23 15,160.92 0.0M
2022-09-06 15,214.49 15,344.21 15,085.58 15,177.05 0.0M
2022-09-05 15,101.90 15,212.93 15,010.67 15,179.08 0.0M
2022-09-02 15,211.47 15,401.37 15,058.92 15,389.98 0.0M
2022-09-01 15,298.91 15,298.91 15,104.43 15,104.43 0.0M
2022-08-31 15,554.40 15,565.36 15,366.62 15,395.57 0.0M
2022-08-30 15,625.05 15,771.40 15,496.21 15,514.84 0.0M
2022-08-29 15,529.62 15,621.66 15,473.70 15,574.10 0.0M
2022-08-26 16,036.13 16,067.26 15,684.80 15,704.34 0.0M
2022-08-25 16,020.98 16,120.35 15,955.76 15,969.19 0.0M
2022-08-24 15,931.13 15,975.24 15,849.55 15,956.50 0.0M
2022-08-23 15,974.50 16,060.35 15,948.97 15,986.04 0.0M
2022-08-22 16,065.66 16,071.81 15,878.19 16,068.79 0.0M
2022-08-19 16,304.87 16,304.87 16,126.65 16,142.74 0.0M
2022-08-18 16,349.35 16,437.63 16,314.24 16,362.50 0.0M
2022-08-17 16,553.50 16,573.28 16,346.56 16,354.80 0.0M
2022-08-16 16,423.59 16,552.06 16,414.00 16,552.06 0.0M
2022-08-15 16,395.14 16,409.13 16,301.07 16,372.20 0.0M
2022-08-12 16,376.85 16,458.55 16,310.06 16,320.47 0.0M
2022-08-11 16,410.80 16,452.25 16,346.96 16,359.61 0.0M
2022-08-10 16,284.36 16,375.92 16,220.21 16,349.07 0.0M
2022-08-09 16,227.49 16,325.93 16,174.88 16,289.61 0.0M
2022-08-08 16,111.43 16,269.79 16,042.45 16,230.23 0.0M
2022-08-05 15,969.43 16,076.85 15,942.47 16,022.63 0.0M
2022-08-04 15,876.55 16,029.51 15,872.48 15,975.19 0.0M
2022-08-03 15,727.04 15,934.48 15,707.38 15,906.48 0.0M
2022-08-02 15,731.40 15,818.91 15,623.95 15,760.87 0.0M
2022-08-01 16,045.05 16,133.41 15,806.85 15,806.85 0.0M
2022-07-29 16,059.79 16,223.92 16,008.86 16,042.77 0.0M
2022-07-28 16,436.71 16,436.71 15,851.03 15,874.92 0.0M
2022-07-27 16,271.26 16,315.24 16,180.34 16,254.49 0.0M
2022-07-26 16,244.59 16,285.31 16,166.54 16,199.14 0.0M
2022-07-25 16,121.55 16,297.97 16,105.44 16,267.55 0.0M
2022-07-22 16,175.06 16,249.66 16,095.95 16,205.05 0.0M
2022-07-21 16,061.56 16,332.21 16,061.56 16,173.89 0.0M
2022-07-20 16,356.18 16,392.09 16,041.16 16,151.85 0.0M
2022-07-19 15,899.28 16,333.95 15,881.89 16,285.95 0.0M
2022-07-18 15,985.26 16,043.94 15,879.87 15,951.11 0.0M
2022-07-15 15,590.31 15,876.35 15,558.77 15,843.44 0.0M
2022-07-14 15,893.23 15,921.46 15,467.58 15,542.08 0.0M
2022-07-13 16,061.12 16,061.12 15,804.47 15,968.68 0.0M
2022-07-12 16,094.20 16,192.27 15,925.73 16,095.97 0.0M
2022-07-11 16,004.56 16,249.43 15,963.60 16,202.32 0.0M
2022-07-08 16,155.91 16,331.75 16,085.26 16,289.48 0.0M
2022-07-07 15,901.71 16,219.42 15,895.93 16,210.30 0.0M
2022-07-06 15,943.79 15,979.63 15,719.50 15,755.47 0.0M
2022-07-05 16,223.17 16,257.97 15,807.46 15,809.31 0.0M
2022-07-04 16,366.99 16,414.52 16,213.85 16,228.07 0.0M
2022-07-01 16,113.52 16,396.18 16,067.70 16,282.49 0.0M
2022-06-30 16,336.77 16,391.70 16,150.11 16,329.50 0.0M
2022-06-29 16,629.44 16,669.96 16,440.10 16,520.41 0.0M
2022-06-28 16,749.84 16,952.08 16,749.84 16,826.47 0.0M
2022-06-27 16,678.30 16,771.16 16,543.91 16,710.62 0.0M
2022-06-24 16,463.18 16,656.81 16,343.75 16,626.66 0.0M
2022-06-23 16,503.89 16,594.27 16,342.74 16,401.28 0.0M
2022-06-22 16,608.48 16,655.59 16,365.38 16,567.13 0.0M
2022-06-21 16,847.20 16,953.03 16,787.00 16,788.49 0.0M
2022-06-20 16,619.86 16,791.13 16,561.33 16,763.88 0.0M
2022-06-17 16,431.39 16,690.60 16,308.60 16,543.38 0.0M
2022-06-16 16,677.21 16,701.70 16,382.72 16,417.94 0.0M
2022-06-15 16,667.54 16,795.65 16,502.35 16,680.97 0.0M
2022-06-14 16,846.23 16,952.88 16,425.03 16,428.58 0.0M
2022-06-13 17,057.52 17,093.81 16,705.97 16,761.71 0.0M
2022-06-10 17,766.70 17,769.30 17,261.10 17,296.95 0.0M
2022-06-09 18,063.40 18,166.65 17,862.63 17,879.62 0.0M
2022-06-08 18,213.11 18,220.66 18,074.12 18,152.29 0.0M
2022-06-07 17,983.05 18,175.81 17,983.05 18,175.81 0.0M
2022-06-06 18,024.24 18,091.60 17,971.89 18,051.34 0.0M
2022-06-03 17,999.67 18,026.20 17,840.23 17,889.30 0.0M
2022-06-02 17,982.17 18,034.45 17,856.11 17,925.65 0.0M
2022-06-01 18,084.08 18,122.69 17,896.16 17,916.79 0.0M
2022-05-31 18,030.28 18,095.33 17,980.75 18,000.97 0.0M
2022-05-30 18,172.97 18,223.52 18,046.87 18,088.56 0.0M
2022-05-27 17,933.03 18,099.04 17,907.48 18,063.95 0.0M
2022-05-26 17,683.07 17,912.02 17,667.28 17,899.87 0.0M
2022-05-25 17,492.32 17,668.36 17,438.68 17,651.29 0.0M
2022-05-24 17,304.51 17,469.15 17,275.84 17,406.18 0.0M
2022-05-23 17,365.27 17,435.84 17,248.25 17,435.84 0.0M
2022-05-20 17,179.83 17,324.11 17,113.41 17,150.67 0.0M
2022-05-19 16,928.85 17,065.30 16,817.98 17,053.35 0.0M
2022-05-18 17,101.22 17,254.77 17,047.88 17,049.11 0.0M
2022-05-17 16,974.16 17,178.02 16,974.16 17,097.15 0.0M
2022-05-16 16,772.61 16,915.29 16,703.72 16,896.58 0.0M
2022-05-13 16,575.47 16,784.75 16,546.43 16,784.75 0.0M
2022-05-12 16,502.27 16,607.72 16,314.17 16,488.65 0.0M
2022-05-11 16,500.66 16,765.21 16,470.51 16,761.28 0.0M
2022-05-10 16,479.00 16,623.01 16,391.95 16,391.95 0.0M
2022-05-09 16,697.31 16,811.99 16,350.36 16,350.36 0.0M
2022-05-06 16,905.03 16,905.82 16,691.13 16,791.41 0.0M
2022-05-05 17,300.56 17,370.45 16,946.82 16,950.27 0.0M
2022-05-04 17,261.25 17,293.85 17,029.45 17,029.45 0.0M
2022-05-03 17,079.52 17,253.35 17,028.65 17,253.35 0.0M
2022-05-02 17,216.73 17,273.22 16,803.83 16,945.01 0.0M
2022-04-29 17,311.65 17,414.20 17,251.88 17,341.33 0.0M
2022-04-28 17,133.57 17,321.54 17,051.18 17,197.84 0.0M
2022-04-27 16,925.74 17,104.74 16,779.36 17,093.30 0.0M
2022-04-26 17,287.05 17,329.98 16,866.23 16,901.10 0.0M
2022-04-25 17,122.02 17,278.65 16,978.95 17,136.36 0.0M
2022-04-22 17,508.64 17,611.83 17,352.07 17,352.07 0.0M
2022-04-21 17,592.32 17,801.35 17,561.11 17,679.43 0.0M
2022-04-20 17,463.92 17,616.04 17,448.78 17,562.50 0.0M
2022-04-19 17,457.22 17,493.45 17,326.77 17,438.47 0.0M
2022-04-14 17,438.44 17,631.36 17,384.63 17,521.00 0.0M
2022-04-13 17,208.19 17,368.02 17,195.80 17,356.52 0.0M
2022-04-12 17,097.22 17,320.36 17,052.40 17,280.61 0.0M
2022-04-11 17,330.57 17,404.24 17,248.01 17,286.85 0.0M
2022-04-08 17,277.56 17,372.93 17,228.44 17,356.08 0.0M
2022-04-07 17,104.55 17,327.64 17,062.65 17,096.72 0.0M
2022-04-06 17,279.30 17,346.49 17,001.71 17,074.73 0.0M
2022-04-05 17,187.05 17,313.64 17,093.05 17,305.48 0.0M
2022-04-04 17,178.51 17,192.85 17,033.19 17,161.97 0.0M
2022-04-01 17,105.20 17,160.53 17,020.49 17,118.42 0.0M
2022-03-31 17,204.07 17,257.63 17,049.83 17,049.83 0.0M
2022-03-30 17,174.23 17,232.38 17,104.78 17,214.09 0.0M
2022-03-29 17,144.25 17,222.16 17,058.17 17,222.16 0.0M
2022-03-28 17,023.30 17,175.20 16,979.27 16,979.27 0.0M
2022-03-25 17,024.29 17,058.93 16,950.19 16,994.25 0.0M
2022-03-24 16,977.26 17,023.02 16,896.39 16,948.16 0.0M
2022-03-23 17,228.70 17,266.54 16,901.63 16,938.92 0.0M
2022-03-22 16,995.42 17,188.32 16,971.85 17,188.32 0.0M
2022-03-21 16,917.12 17,011.71 16,917.12 16,928.71 0.0M
2022-03-18 16,941.43 16,957.16 16,720.25 16,905.44 0.0M
2022-03-17 16,906.29 16,947.28 16,721.16 16,903.91 0.0M
2022-03-16 16,707.72 16,939.00 16,630.06 16,822.69 0.0M
2022-03-15 16,300.17 16,451.34 16,111.96 16,396.27 0.0M
2022-03-14 16,500.54 16,608.64 16,418.39 16,487.22 0.0M
2022-03-11 16,244.72 16,720.93 16,199.51 16,332.92 0.0M
2022-03-10 16,271.41 16,321.67 16,026.08 16,141.49 0.0M
2022-03-09 15,942.88 16,223.90 15,849.39 16,223.90 0.0M
2022-03-08 15,185.91 15,769.77 15,179.40 15,471.17 0.0M
2022-03-07 14,986.50 15,516.88 14,648.01 15,290.25 0.0M
2022-03-04 15,910.21 15,958.60 15,404.56 15,404.56 0.0M
2022-03-03 16,565.67 16,661.96 15,970.35 16,020.49 0.0M
2022-03-02 16,291.13 16,628.72 16,167.90 16,547.25 0.0M
2022-03-01 16,794.40 16,884.13 16,343.71 16,343.71 0.0M
2022-02-28 16,322.57 16,817.17 16,316.39 16,796.71 0.0M
2022-02-25 16,229.65 16,692.13 16,118.81 16,677.62 0.0M
2022-02-24 15,788.89 16,170.35 15,721.00 16,062.75 0.0M
2022-02-23 16,640.77 16,811.37 16,450.12 16,498.24 0.0M
2022-02-22 16,238.52 16,706.95 16,155.69 16,579.17 0.0M
2022-02-21 16,897.69 16,975.11 16,534.02 16,626.60 0.0M
2022-02-18 16,943.66 17,013.41 16,784.74 16,832.11 0.0M
2022-02-17 17,063.62 17,117.55 16,872.17 16,933.76 0.0M
2022-02-16 17,106.41 17,214.06 17,018.32 17,086.17 0.0M
2022-02-15 16,694.88 17,019.03 16,679.47 17,013.20 0.0M
2022-02-14 16,828.88 16,933.64 16,685.20 16,775.34 0.0M
2022-02-11 17,248.88 17,312.92 17,187.98 17,237.43 0.0M
2022-02-10 17,407.88 17,433.53 17,265.62 17,396.54 0.0M
2022-02-09 17,178.42 17,369.88 17,119.69 17,359.28 0.0M
2022-02-08 16,909.90 17,114.74 16,905.97 17,042.16 0.0M
2022-02-07 17,010.62 17,013.12 16,761.34 16,879.73 0.0M
2022-02-04 17,134.84 17,184.77 16,800.21 16,895.72 0.0M
2022-02-03 17,020.40 17,078.55 16,939.92 17,019.87 0.0M
2022-02-02 17,069.31 17,144.94 16,976.96 17,026.16 0.0M
2022-02-01 16,898.11 17,030.00 16,886.14 16,983.73 0.0M
2022-01-31 16,899.93 16,932.89 16,719.93 16,782.80 0.0M
2022-01-28 16,955.76 16,955.76 16,606.87 16,730.88 0.0M
2022-01-27 16,631.80 17,054.49 16,600.70 16,978.28 0.0M
2022-01-26 16,640.51 16,925.45 16,637.91 16,834.77 0.0M
2022-01-25 16,495.24 16,593.89 16,385.65 16,535.60 0.0M
2022-01-24 16,914.09 16,937.45 16,275.32 16,402.71 0.0M
2022-01-21 17,057.73 17,122.59 16,868.08 16,984.38 0.0M
2022-01-20 17,231.02 17,278.56 17,177.33 17,257.53 0.0M
2022-01-19 17,190.51 17,333.98 17,164.66 17,231.55 0.0M
2022-01-18 17,334.44 17,383.83 17,265.85 17,271.97 0.0M
2022-01-17 17,418.84 17,466.08 17,360.00 17,412.21 0.0M
2022-01-14 17,300.17 17,375.97 17,257.10 17,325.87 0.0M
2022-01-13 17,358.57 17,459.60 17,334.16 17,391.84 0.0M
2022-01-12 17,363.86 17,425.95 17,287.17 17,386.36 0.0M
2022-01-11 17,114.51 17,341.95 17,103.74 17,288.84 0.0M
2022-01-10 17,221.18 17,227.36 17,016.33 17,066.97 0.0M
2022-01-07 17,197.40 17,197.40 17,089.80 17,150.51 0.0M
2022-01-06 16,940.40 17,158.39 16,913.83 17,150.35 0.0M
2022-01-05 17,130.50 17,176.30 17,108.72 17,136.16 0.0M
2022-01-04 17,209.44 17,223.38 17,144.91 17,176.73 0.0M
2022-01-03 17,146.99 17,200.26 17,102.07 17,108.03 0.0M