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
2023-12-29 18,240.39 18,307.18 18,207.06 18,223.28 0.0M
2023-12-28 18,298.28 18,329.59 18,216.06 18,243.81 0.0M
2023-12-27 18,286.55 18,336.28 18,257.44 18,317.51 0.0M
2023-12-26 18,281.21 18,326.33 18,250.23 18,291.62 0.0M
2023-12-25 18,281.21 18,326.33 18,250.23 18,291.62 0.0M
2023-12-22 18,281.21 18,326.33 18,250.23 18,291.62 0.0M
2023-12-21 18,195.95 18,304.60 18,185.05 18,297.18 0.0M
2023-12-20 18,305.61 18,337.27 18,162.47 18,282.75 0.0M
2023-12-19 18,194.44 18,291.58 18,181.49 18,281.27 0.0M
2023-12-18 18,182.31 18,308.85 18,165.97 18,201.91 0.0M
2023-12-15 18,337.69 18,370.18 18,183.13 18,253.99 0.0M
2023-12-14 18,277.58 18,405.00 18,207.88 18,288.80 0.0M
2023-12-13 18,063.83 18,130.08 18,021.69 18,021.69 0.0M
2023-12-12 18,147.20 18,207.54 18,055.39 18,058.47 0.0M
2023-12-11 18,260.60 18,267.92 18,148.61 18,155.73 0.0M
2023-12-08 18,171.11 18,299.27 18,149.53 18,287.76 0.0M
2023-12-07 18,180.41 18,205.87 18,088.94 18,163.95 0.0M
2023-12-06 18,269.60 18,347.48 18,219.24 18,283.37 0.0M
2023-12-05 18,148.68 18,253.66 18,123.32 18,228.10 0.0M
2023-12-04 18,157.80 18,267.88 18,142.71 18,154.10 0.0M
2023-12-01 18,039.11 18,168.89 18,038.04 18,168.89 0.0M
2023-11-30 17,988.33 18,054.14 17,951.17 17,980.13 0.0M
2023-11-29 17,898.41 17,997.80 17,889.37 17,927.97 0.0M
2023-11-28 17,819.45 17,915.91 17,819.45 17,887.97 0.0M
2023-11-27 17,803.07 17,903.39 17,803.07 17,846.27 0.0M
2023-11-24 17,728.52 17,841.56 17,726.95 17,817.39 0.0M
2023-11-23 17,687.91 17,747.77 17,651.73 17,738.31 0.0M
2023-11-22 17,601.19 17,700.07 17,599.51 17,678.07 0.0M
2023-11-21 17,663.62 17,706.99 17,554.65 17,556.02 0.0M
2023-11-20 17,553.40 17,677.78 17,551.03 17,654.00 0.0M
2023-11-17 17,399.22 17,570.24 17,399.22 17,552.26 0.0M
2023-11-16 17,372.17 17,452.66 17,331.90 17,331.90 0.0M
2023-11-15 17,291.91 17,400.99 17,256.80 17,364.47 0.0M
2023-11-14 16,991.98 17,275.58 16,970.87 17,258.38 0.0M
2023-11-13 16,858.93 16,934.55 16,835.14 16,923.33 0.0M
2023-11-10 16,811.08 16,867.38 16,728.23 16,781.85 0.0M
2023-11-09 16,689.31 16,901.41 16,683.01 16,877.32 0.0M
2023-11-08 16,625.95 16,823.25 16,615.95 16,719.40 0.0M
2023-11-07 16,651.46 16,737.15 16,621.19 16,665.66 0.0M
2023-11-06 16,777.23 16,797.63 16,698.90 16,702.22 0.0M
2023-11-03 16,770.17 16,875.26 16,724.77 16,759.24 0.0M
2023-11-02 16,570.37 16,792.57 16,570.37 16,693.14 0.0M
2023-11-01 16,472.68 16,491.79 16,355.81 16,460.94 0.0M
2023-10-31 16,391.49 16,511.03 16,357.48 16,433.73 0.0M
2023-10-30 16,269.40 16,439.17 16,267.89 16,374.27 0.0M
2023-10-27 16,375.67 16,400.46 16,227.53 16,237.47 0.0M
2023-10-26 16,211.34 16,362.02 16,207.99 16,314.76 0.0M
2023-10-25 16,341.85 16,349.37 16,223.95 16,318.40 0.0M
2023-10-24 16,359.22 16,424.21 16,300.00 16,347.39 0.0M
2023-10-23 16,324.26 16,346.76 16,183.09 16,336.30 0.0M
2023-10-20 16,473.25 16,510.06 16,317.52 16,342.41 0.0M
2023-10-19 16,633.27 16,697.46 16,564.83 16,618.34 0.0M
2023-10-18 16,790.31 16,827.90 16,674.69 16,685.57 0.0M
2023-10-17 16,802.89 16,927.46 16,733.79 16,837.74 0.0M
2023-10-16 16,806.33 16,870.65 16,634.98 16,834.99 0.0M
2023-10-13 16,955.44 17,030.95 16,772.89 16,784.25 0.0M
2023-10-12 17,108.30 17,158.63 16,960.73 16,966.90 0.0M
2023-10-11 16,922.14 17,109.50 16,922.14 17,029.07 0.0M
2023-10-10 16,777.24 17,003.14 16,775.97 16,993.34 0.0M
2023-10-09 16,709.92 16,800.04 16,614.68 16,680.01 0.0M
2023-10-06 16,666.67 16,790.20 16,593.17 16,790.20 0.0M
2023-10-05 16,605.84 16,702.28 16,523.32 16,636.54 0.0M
2023-10-04 16,533.85 16,638.65 16,443.21 16,506.82 0.0M
2023-10-03 16,787.51 16,916.76 16,580.61 16,580.61 0.0M
2023-10-02 17,152.57 17,199.05 16,832.56 16,848.33 0.0M
2023-09-29 17,078.28 17,233.77 17,062.31 17,062.31 0.0M
2023-09-28 16,864.22 17,014.53 16,841.40 16,995.99 0.0M
2023-09-27 16,927.96 16,999.06 16,810.11 16,825.33 0.0M
2023-09-26 16,874.17 16,999.20 16,846.88 16,915.86 0.0M
2023-09-25 17,165.50 17,198.46 16,888.85 16,972.98 0.0M
2023-09-22 17,221.31 17,273.35 17,179.46 17,204.89 0.0M
2023-09-21 17,437.12 17,451.47 17,224.18 17,301.44 0.0M
2023-09-20 17,424.43 17,537.99 17,380.06 17,526.28 0.0M
2023-09-19 17,342.08 17,449.16 17,340.52 17,408.25 0.0M
2023-09-18 17,476.14 17,489.02 17,334.33 17,364.80 0.0M
2023-09-15 17,603.37 17,658.88 17,471.29 17,498.40 0.0M
2023-09-14 17,259.36 17,526.11 17,234.12 17,518.16 0.0M
2023-09-13 17,268.95 17,310.00 17,148.73 17,279.47 0.0M
2023-09-12 17,288.25 17,354.86 17,270.78 17,292.80 0.0M
2023-09-11 17,182.51 17,282.13 17,176.30 17,268.96 0.0M
2023-09-08 17,087.94 17,121.62 16,923.51 17,119.82 0.0M
2023-09-07 16,932.21 17,126.59 16,921.89 17,010.66 0.0M
2023-09-06 17,052.86 17,067.69 16,954.54 16,976.19 0.0M
2023-09-05 17,098.66 17,178.46 17,033.93 17,086.18 0.0M
2023-09-04 17,271.50 17,333.06 17,114.01 17,131.72 0.0M
2023-09-01 17,287.12 17,366.90 17,215.73 17,221.28 0.0M
2023-08-31 17,302.98 17,425.17 17,265.79 17,265.79 0.0M
2023-08-30 17,374.85 17,416.05 17,280.00 17,308.14 0.0M
2023-08-29 17,195.36 17,361.09 17,195.36 17,344.35 0.0M
2023-08-28 17,005.61 17,149.07 17,005.54 17,102.29 0.0M
2023-08-25 16,854.54 17,019.46 16,852.31 16,913.41 0.0M
2023-08-24 16,975.08 17,030.04 16,882.06 16,882.06 0.0M
2023-08-23 16,915.52 17,027.06 16,873.52 16,917.58 0.0M
2023-08-22 16,833.92 16,946.70 16,831.47 16,872.90 0.0M
2023-08-21 16,790.29 16,923.23 16,745.94 16,760.04 0.0M
2023-08-18 16,777.17 16,800.49 16,673.14 16,770.11 0.0M
2023-08-17 16,906.63 16,971.60 16,819.80 16,819.80 0.0M
2023-08-16 16,937.06 17,058.95 16,932.93 16,966.27 0.0M
2023-08-15 17,109.19 17,132.56 16,911.63 16,964.18 0.0M
2023-08-14 17,111.57 17,183.63 17,050.48 17,100.09 0.0M
2023-08-11 17,210.28 17,228.37 17,128.24 17,132.70 0.0M
2023-08-10 17,139.11 17,277.46 17,127.01 17,257.03 0.0M
2023-08-09 17,126.08 17,163.44 17,023.12 17,063.17 0.0M
2023-08-08 16,928.89 17,050.83 16,859.18 16,962.09 0.0M
2023-08-07 17,025.14 17,054.58 16,891.71 17,019.09 0.0M
2023-08-04 16,947.64 17,057.83 16,907.19 17,043.71 0.0M
2023-08-03 16,885.78 16,917.56 16,766.94 16,898.41 0.0M
2023-08-02 17,030.64 17,056.32 16,889.31 16,930.87 0.0M
2023-08-01 17,374.47 17,416.69 17,190.60 17,192.80 0.0M
2023-07-31 17,340.56 17,450.66 17,319.09 17,372.54 0.0M
2023-07-28 17,339.18 17,378.70 17,275.04 17,338.69 0.0M
2023-07-27 17,342.42 17,416.82 17,286.48 17,359.25 0.0M
2023-07-26 17,060.94 17,280.13 17,054.58 17,277.97 0.0M
2023-07-25 17,016.97 17,066.50 16,980.41 17,038.46 0.0M
2023-07-24 16,828.43 17,017.59 16,814.36 17,016.36 0.0M
2023-07-21 17,082.06 17,107.98 17,000.50 17,094.14 0.0M
2023-07-20 16,962.43 17,095.38 16,962.43 17,065.86 0.0M
2023-07-19 16,900.15 17,019.03 16,900.15 16,988.69 0.0M
2023-07-18 16,841.07 16,896.51 16,767.87 16,871.61 0.0M
2023-07-17 16,802.99 16,915.66 16,779.04 16,824.49 0.0M
2023-07-14 16,904.22 16,943.83 16,845.71 16,845.71 0.0M
2023-07-13 16,888.21 17,001.56 16,868.74 16,933.24 0.0M
2023-07-12 16,762.64 16,878.05 16,706.49 16,868.64 0.0M
2023-07-11 16,631.77 16,726.92 16,585.82 16,725.08 0.0M
2023-07-10 16,501.80 16,588.82 16,486.02 16,551.22 0.0M
2023-07-07 16,478.62 16,558.11 16,393.89 16,542.45 0.0M
2023-07-06 16,691.24 16,761.27 16,451.00 16,471.04 0.0M
2023-07-05 16,994.03 17,009.77 16,829.01 16,829.42 0.0M
2023-07-04 17,124.61 17,129.51 17,044.29 17,058.86 0.0M
2023-07-03 17,098.55 17,172.37 17,093.83 17,154.63 0.0M
2023-06-30 17,053.20 17,201.03 17,049.06 17,120.47 0.0M
2023-06-29 16,980.35 17,021.99 16,962.14 16,998.05 0.0M
2023-06-28 17,000.06 17,079.73 16,976.98 17,073.00 0.0M
2023-06-27 16,909.46 16,959.87 16,808.80 16,959.87 0.0M
2023-06-26 16,860.27 16,875.54 16,697.23 16,820.98 0.0M
2023-06-23 16,831.75 16,885.80 16,738.48 16,803.90 0.0M
2023-06-22 16,906.42 16,955.03 16,803.78 16,935.31 0.0M
2023-06-21 17,092.57 17,092.57 16,998.00 17,023.92 0.0M
2023-06-20 17,059.08 17,125.96 17,046.88 17,071.06 0.0M
2023-06-19 17,223.69 17,223.69 17,070.41 17,097.80 0.0M
2023-06-16 17,208.63 17,397.18 17,148.39 17,280.05 0.0M
2023-06-15 17,149.25 17,201.15 17,115.00 17,178.18 0.0M
2023-06-14 17,072.99 17,283.96 17,051.08 17,198.63 0.0M
2023-06-13 17,141.02 17,142.28 16,981.88 17,088.76 0.0M
2023-06-12 17,083.49 17,151.12 17,075.68 17,092.35 0.0M
2023-06-09 17,008.90 17,045.49 16,958.22 17,016.14 0.0M
2023-06-08 16,977.94 17,090.53 16,977.94 16,998.64 0.0M
2023-06-07 16,894.44 17,073.73 16,894.44 17,000.56 0.0M
2023-06-06 16,881.72 16,978.37 16,836.50 16,967.52 0.0M
2023-06-05 16,982.81 17,046.26 16,895.70 16,926.45 0.0M
2023-06-02 16,709.60 16,925.00 16,689.22 16,905.63 0.0M
2023-06-01 16,557.70 16,632.16 16,525.38 16,620.71 0.0M
2023-05-31 16,610.44 16,636.77 16,399.46 16,424.62 0.0M
2023-05-30 16,819.79 16,885.59 16,721.51 16,724.93 0.0M
2023-05-29 16,876.54 16,915.61 16,755.33 16,795.13 0.0M
2023-05-26 16,701.74 16,800.00 16,592.06 16,763.74 0.0M
2023-05-25 16,701.86 16,750.58 16,643.36 16,643.36 0.0M
2023-05-24 16,719.58 16,724.17 16,629.08 16,690.81 0.0M
2023-05-23 16,931.34 16,965.11 16,862.29 16,862.29 0.0M
2023-05-22 16,808.91 16,955.15 16,808.91 16,921.83 0.0M
2023-05-19 16,829.82 16,929.71 16,809.75 16,845.06 0.0M
2023-05-18 16,855.31 16,905.30 16,741.91 16,776.39 0.0M
2023-05-17 16,723.05 16,825.87 16,662.61 16,787.90 0.0M
2023-05-16 16,756.56 16,860.05 16,742.33 16,763.90 0.0M
2023-05-15 16,924.35 16,926.32 16,755.57 16,809.84 0.0M
2023-05-12 16,813.58 16,906.52 16,813.29 16,831.95 0.0M
2023-05-11 16,759.99 16,862.53 16,705.72 16,788.35 0.0M
2023-05-10 16,885.92 16,916.35 16,755.33 16,786.98 0.0M
2023-05-09 16,916.11 16,919.15 16,748.80 16,853.94 0.0M
2023-05-08 16,869.97 16,941.15 16,857.06 16,929.82 0.0M
2023-05-05 16,702.38 16,841.74 16,629.75 16,841.74 0.0M
2023-05-04 16,631.58 16,638.03 16,471.94 16,609.85 0.0M
2023-05-03 16,678.67 16,748.04 16,574.50 16,662.03 0.0M
2023-05-02 16,915.62 16,917.72 16,632.96 16,645.01 0.0M
2023-04-28 16,965.90 16,965.90 16,715.00 16,865.53 0.0M
2023-04-27 16,830.26 16,947.60 16,787.68 16,934.64 0.0M
2023-04-26 16,795.59 16,855.45 16,673.58 16,845.06 0.0M
2023-04-25 16,895.02 16,900.07 16,770.58 16,822.99 0.0M
2023-04-24 17,006.60 17,058.58 16,953.50 16,982.84 0.0M
2023-04-21 17,090.10 17,105.92 16,969.61 17,047.14 0.0M
2023-04-20 17,164.48 17,196.45 17,059.86 17,088.43 0.0M
2023-04-19 17,053.23 17,150.45 17,030.58 17,150.45 0.0M
2023-04-18 17,083.67 17,110.32 17,031.34 17,060.89 0.0M
2023-04-17 17,012.33 17,122.65 17,007.66 17,059.78 0.0M
2023-04-14 17,023.23 17,034.71 16,935.66 16,961.55 0.0M
2023-04-13 16,865.82 16,973.76 16,808.46 16,968.84 0.0M
2023-04-12 16,778.48 16,921.17 16,768.51 16,828.09 0.0M
2023-04-11 16,924.40 16,957.12 16,746.61 16,815.69 0.0M
2023-04-06 16,746.69 16,835.64 16,736.15 16,822.41 0.0M
2023-04-05 16,741.37 16,778.03 16,680.90 16,711.00 0.0M
2023-04-04 16,764.51 16,881.61 16,710.02 16,710.02 0.0M
2023-04-03 16,878.37 16,881.42 16,688.55 16,729.44 0.0M
2023-03-31 16,864.99 16,880.67 16,766.19 16,864.46 0.0M
2023-03-30 16,707.30 16,847.95 16,703.99 16,829.04 0.0M
2023-03-29 16,429.94 16,600.04 16,364.54 16,600.04 0.0M
2023-03-28 16,491.91 16,515.92 16,277.93 16,344.81 0.0M
2023-03-27 16,416.26 16,448.47 16,265.32 16,365.00 0.0M
2023-03-24 16,455.53 16,457.59 16,096.10 16,223.98 0.0M
2023-03-23 16,554.18 16,605.33 16,443.82 16,564.11 0.0M
2023-03-22 16,647.36 16,647.36 16,547.46 16,561.94 0.0M
2023-03-21 16,500.40 16,729.59 16,470.30 16,673.28 0.0M
2023-03-20 16,097.52 16,412.85 15,816.05 16,357.08 0.0M
2023-03-17 16,517.61 16,681.09 16,109.07 16,217.95 0.0M
2023-03-16 16,472.63 16,525.24 16,171.29 16,410.81 0.0M
2023-03-15 16,935.47 16,939.60 16,235.61 16,235.61 0.0M
2023-03-14 16,571.93 16,956.19 16,555.76 16,913.95 0.0M
2023-03-13 17,053.63 17,054.99 16,443.59 16,598.31 0.0M
2023-03-10 17,059.64 17,112.40 16,981.96 17,067.92 0.0M
2023-03-09 17,401.80 17,402.39 17,248.91 17,306.98 0.0M
2023-03-08 17,314.10 17,424.10 17,264.91 17,410.43 0.0M
2023-03-07 17,439.93 17,535.17 17,322.33 17,322.33 0.0M
2023-03-06 17,520.57 17,530.26 17,379.55 17,447.02 0.0M
2023-03-03 17,363.91 17,475.60 17,357.91 17,468.36 0.0M
2023-03-02 17,201.16 17,289.61 17,133.39 17,286.68 0.0M
2023-03-01 17,340.50 17,413.59 17,190.19 17,219.83 0.0M
2023-02-28 17,270.39 17,369.25 17,165.35 17,327.87 0.0M
2023-02-27 17,168.16 17,327.70 17,165.15 17,291.06 0.0M
2023-02-24 17,222.98 17,282.37 17,071.03 17,090.55 0.0M
2023-02-23 17,067.92 17,214.72 17,013.11 17,174.64 0.0M
2023-02-22 17,131.25 17,135.35 16,947.31 17,057.86 0.0M
2023-02-21 17,188.72 17,304.34 17,114.49 17,221.82 0.0M
2023-02-20 17,383.18 17,422.91 17,268.12 17,280.36 0.0M
2023-02-17 17,177.10 17,381.04 17,110.33 17,332.68 0.0M
2023-02-16 17,325.58 17,332.00 17,185.76 17,273.64 0.0M
2023-02-15 17,215.83 17,270.33 17,187.93 17,239.37 0.0M
2023-02-14 17,154.62 17,267.65 17,141.01 17,185.18 0.0M
2023-02-13 17,003.89 17,124.17 16,937.86 17,099.03 0.0M
2023-02-10 17,106.99 17,106.99 16,873.88 16,948.94 0.0M
2023-02-09 17,216.28 17,228.99 17,149.92 17,152.43 0.0M
2023-02-08 17,187.18 17,249.38 17,130.64 17,136.19 0.0M
2023-02-07 17,107.83 17,139.15 17,055.38 17,105.24 0.0M
2023-02-06 17,173.03 17,190.24 17,041.99 17,101.49 0.0M
2023-02-03 17,260.69 17,260.69 17,145.61 17,244.66 0.0M
2023-02-02 17,190.97 17,346.22 17,180.87 17,296.62 0.0M
2023-02-01 17,062.97 17,155.62 17,062.97 17,111.45 0.0M
2023-01-31 17,073.93 17,090.56 16,984.38 17,043.07 0.0M
2023-01-30 17,215.70 17,222.14 17,115.88 17,140.33 0.0M
2023-01-27 17,182.64 17,254.89 17,159.77 17,240.62 0.0M
2023-01-26 17,081.01 17,159.39 17,063.88 17,155.73 0.0M
2023-01-25 17,011.38 17,011.38 16,903.28 17,000.45 0.0M
2023-01-24 17,006.18 17,050.12 16,919.58 17,018.80 0.0M
2023-01-23 16,964.68 17,021.15 16,894.23 16,973.82 0.0M
2023-01-20 16,876.16 16,933.36 16,847.16 16,913.88 0.0M
2023-01-19 17,032.90 17,045.12 16,721.43 16,821.92 0.0M
2023-01-18 17,124.44 17,201.33 17,106.48 17,119.00 0.0M
2023-01-17 17,027.91 17,143.61 17,002.82 17,123.66 0.0M
2023-01-16 17,037.38 17,067.72 16,950.37 17,033.34 0.0M
2023-01-13 16,926.24 17,064.75 16,912.01 16,995.52 0.0M
2023-01-12 16,760.79 16,934.95 16,760.54 16,904.53 0.0M
2023-01-11 16,731.85 16,801.31 16,699.01 16,729.67 0.0M
2023-01-10 16,563.30 16,684.38 16,555.95 16,662.75 0.0M
2023-01-09 16,569.48 16,650.75 16,563.57 16,619.53 0.0M
2023-01-06 16,367.19 16,540.83 16,323.18 16,540.83 0.0M
2023-01-05 16,281.11 16,376.47 16,260.33 16,314.00 0.0M
2023-01-04 16,189.96 16,336.04 16,187.58 16,332.55 0.0M
2023-01-03 16,058.74 16,212.09 15,982.39 16,106.43 0.0M
2023-01-02 15,911.38 16,064.91 15,890.01 16,046.64 0.0M