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
2024-12-31 20,785.17 20,943.68 20,785.17 20,906.40 28.5M
2024-12-30 20,767.67 20,914.43 20,746.57 20,834.92 46.1M
2024-12-27 20,736.76 20,846.05 20,716.15 20,830.15 65.0M
2024-12-26 20,741.90 20,799.37 20,733.49 20,799.37 0.0M
2024-12-24 20,741.90 20,799.37 20,733.49 20,799.37 15.9M
2024-12-23 20,770.50 20,788.13 20,651.76 20,702.43 41.8M
2024-12-20 20,584.13 20,788.24 20,460.91 20,774.16 85.2M
2024-12-19 20,648.73 20,720.20 20,573.37 20,675.56 74.7M
2024-12-18 20,818.41 20,970.35 20,787.87 20,928.87 49.8M
2024-12-17 20,970.28 20,975.48 20,777.79 20,777.79 114.9M
2024-12-16 20,951.16 21,049.65 20,927.93 21,028.10 85.7M
2024-12-13 21,068.41 21,172.75 20,977.49 20,989.17 50.2M
2024-12-12 21,126.34 21,192.22 21,066.14 21,066.14 63.3M
2024-12-11 21,209.25 21,219.19 21,052.85 21,130.21 56.0M
2024-12-10 21,195.72 21,307.16 21,152.95 21,221.24 47.1M
2024-12-09 21,375.99 21,419.29 21,234.24 21,236.85 48.5M
2024-12-06 21,377.48 21,483.63 21,341.56 21,341.56 48.2M
2024-12-05 21,115.58 21,398.42 21,115.58 21,382.53 99.0M
2024-12-04 21,009.39 21,149.94 21,009.39 21,101.15 55.8M
2024-12-03 20,798.90 20,977.16 20,798.90 20,954.85 56.3M
2024-12-02 20,620.97 20,868.77 20,615.47 20,777.46 57.1M
2024-11-29 20,579.59 20,686.78 20,532.19 20,673.82 53.1M
2024-11-28 20,574.41 20,690.77 20,573.77 20,625.30 64.7M
2024-11-27 20,500.67 20,548.13 20,422.77 20,526.30 91.4M
2024-11-26 20,572.33 20,588.61 20,463.98 20,553.01 66.5M
2024-11-25 20,590.94 20,735.37 20,553.51 20,698.26 70.1M
2024-11-22 20,370.22 20,484.72 20,246.23 20,484.72 107.1M
2024-11-21 20,287.88 20,381.18 20,175.73 20,348.91 57.4M
2024-11-20 20,322.36 20,462.55 20,205.74 20,280.96 65.8M
2024-11-19 20,471.38 20,477.12 20,025.14 20,239.72 82.2M
2024-11-18 20,464.16 20,510.44 20,385.51 20,487.46 50.8M
2024-11-15 20,185.02 20,462.45 20,180.30 20,432.09 0.0M
2024-11-14 20,111.58 20,312.11 20,072.31 20,274.76 0.0M
2024-11-13 20,060.57 20,198.48 19,983.28 20,082.74 0.0M
2024-11-12 20,245.05 20,298.70 20,083.88 20,109.60 0.0M
2024-11-11 20,376.71 20,449.23 20,360.37 20,383.25 0.0M
2024-11-08 20,198.97 20,354.74 20,179.94 20,233.17 0.0M
2024-11-07 20,078.89 20,206.77 19,995.18 20,119.74 0.0M
2024-11-06 20,521.07 20,560.59 20,081.84 20,131.93 0.0M
2024-11-05 20,388.53 20,508.67 20,378.97 20,470.29 0.0M
2024-11-04 20,504.15 20,588.92 20,446.84 20,446.84 0.0M
2024-11-01 20,266.54 20,541.90 20,262.18 20,541.90 0.0M
2024-10-31 20,293.09 20,378.54 20,142.71 20,257.76 0.0M
2024-10-30 20,422.22 20,446.61 20,291.39 20,370.46 0.0M
2024-10-29 20,649.23 20,655.61 20,417.25 20,437.04 0.0M
2024-10-28 20,521.10 20,611.29 20,461.10 20,591.42 0.0M
2024-10-25 20,385.52 20,446.19 20,342.15 20,392.22 0.0M
2024-10-24 20,423.30 20,487.78 20,357.63 20,403.29 0.0M
2024-10-23 20,477.14 20,548.07 20,440.03 20,455.91 0.0M
2024-10-22 20,445.05 20,491.31 20,271.47 20,467.55 0.0M
2024-10-21 20,597.15 20,671.63 20,463.80 20,479.95 0.0M
2024-10-18 20,550.67 20,646.39 20,509.05 20,646.39 0.0M
2024-10-17 20,667.94 20,759.49 20,574.28 20,586.06 0.0M
2024-10-16 20,476.51 20,698.20 20,475.93 20,687.09 0.0M
2024-10-15 20,476.43 20,607.40 20,476.43 20,572.19 0.0M
2024-10-14 20,303.14 20,425.28 20,264.08 20,425.28 0.0M
2024-10-11 20,166.39 20,314.23 20,159.76 20,309.86 0.0M
2024-10-10 20,356.26 20,386.80 20,099.52 20,193.49 0.0M
2024-10-09 20,267.61 20,390.60 20,266.14 20,390.60 0.0M
2024-10-08 20,115.44 20,316.88 20,062.72 20,316.88 0.0M
2024-10-07 20,259.72 20,303.83 20,130.23 20,224.53 0.0M
2024-10-04 20,064.34 20,202.61 20,029.77 20,202.61 0.0M
2024-10-03 20,065.77 20,145.19 20,000.12 20,054.60 0.0M
2024-10-02 20,096.03 20,216.86 20,026.57 20,103.33 0.0M
2024-10-01 20,489.12 20,529.54 20,104.71 20,159.15 0.0M
2024-09-30 20,616.02 20,647.59 20,441.00 20,441.00 0.0M
2024-09-27 20,600.85 20,717.91 20,600.85 20,697.77 0.0M
2024-09-26 20,566.97 20,714.30 20,566.97 20,656.89 0.0M
2024-09-25 20,401.15 20,510.98 20,383.93 20,427.54 0.0M
2024-09-24 20,524.51 20,547.78 20,375.94 20,436.30 0.0M
2024-09-23 20,376.61 20,465.09 20,306.77 20,428.41 0.0M
2024-09-20 20,478.70 20,547.31 20,351.55 20,364.42 0.0M
2024-09-19 20,531.39 20,567.57 20,424.88 20,524.24 0.0M
2024-09-18 20,411.06 20,426.34 20,327.82 20,332.91 0.0M
2024-09-17 20,280.11 20,478.55 20,279.67 20,394.77 0.0M
2024-09-16 20,167.21 20,262.22 20,148.47 20,229.43 0.0M
2024-09-13 20,032.73 20,243.75 20,032.40 20,192.11 0.0M
2024-09-12 20,063.52 20,187.08 19,940.28 20,004.46 0.0M
2024-09-11 19,856.15 19,978.67 19,804.70 19,881.81 0.0M
2024-09-10 19,956.40 20,100.65 19,800.42 19,829.69 0.0M
2024-09-09 19,889.87 20,035.65 19,884.00 20,009.00 0.0M
2024-09-06 19,922.57 20,033.32 19,786.69 19,812.24 0.0M
2024-09-05 19,672.30 20,023.75 19,664.51 19,942.53 0.0M
2024-09-04 19,623.14 19,796.24 19,615.32 19,771.71 0.0M
2024-09-03 20,026.54 20,077.97 19,789.62 19,850.55 0.0M
2024-09-02 20,001.09 20,042.04 19,912.97 20,022.32 0.0M
2024-08-30 19,947.51 20,062.88 19,946.68 20,024.10 0.0M
2024-08-29 19,853.07 19,966.58 19,852.73 19,912.10 0.0M
2024-08-28 19,893.39 19,926.23 19,859.75 19,862.77 0.0M
2024-08-27 19,756.38 19,872.50 19,753.78 19,842.53 0.0M
2024-08-26 19,783.00 19,832.85 19,728.73 19,783.74 0.0M
2024-08-23 19,652.24 19,806.95 19,652.24 19,804.57 0.0M
2024-08-22 19,489.04 19,672.71 19,488.90 19,610.48 0.0M
2024-08-21 19,502.37 19,537.46 19,463.98 19,511.41 0.0M
2024-08-20 19,571.97 19,596.16 19,467.82 19,499.86 0.0M
2024-08-19 19,332.09 19,527.66 19,331.87 19,524.79 0.0M
2024-08-16 19,277.35 19,325.09 19,233.03 19,311.20 0.0M
2024-08-15 19,058.28 19,241.14 19,031.43 19,235.28 0.0M
2024-08-14 19,095.96 19,115.70 18,968.96 19,023.22 0.0M
2024-08-13 18,935.54 19,016.62 18,899.77 19,007.60 0.0M
2024-08-12 18,948.37 19,004.65 18,852.76 18,885.18 0.0M
2024-08-09 18,860.81 18,988.88 18,802.49 18,856.29 0.0M
2024-08-08 18,760.57 18,811.26 18,595.31 18,779.15 0.0M
2024-08-07 18,718.31 18,904.06 18,606.48 18,881.63 0.0M
2024-08-06 18,580.03 18,708.27 18,413.23 18,556.10 0.0M
2024-08-05 18,515.67 18,624.63 18,344.45 18,509.29 0.0M
2024-08-02 19,192.75 19,347.41 19,025.88 19,058.42 0.0M
2024-08-01 19,708.49 19,717.80 19,316.62 19,340.60 0.0M
2024-07-31 19,965.92 19,965.92 19,732.73 19,781.69 0.0M
2024-07-30 19,846.39 19,921.09 19,824.22 19,858.84 0.0M
2024-07-29 19,971.54 19,995.90 19,808.44 19,844.43 0.0M
2024-07-26 19,740.74 19,900.69 19,684.55 19,882.48 0.0M
2024-07-25 19,772.47 19,812.39 19,599.88 19,809.50 0.0M
2024-07-24 19,868.46 20,018.68 19,862.02 19,888.76 0.0M
2024-07-23 19,931.19 19,991.62 19,811.31 19,952.39 0.0M
2024-07-22 19,954.48 19,976.16 19,858.05 19,884.17 0.0M
2024-07-19 19,933.87 19,941.10 19,785.60 19,843.97 0.0M
2024-07-18 19,960.76 20,127.35 19,928.45 19,990.31 0.0M
2024-07-17 19,905.37 19,996.10 19,821.88 19,919.89 0.0M
2024-07-16 19,869.20 19,940.13 19,793.74 19,939.27 0.0M
2024-07-15 20,101.47 20,108.72 19,949.69 19,951.03 0.0M
2024-07-12 20,013.40 20,145.48 19,978.69 20,112.43 0.0M
2024-07-11 19,931.56 20,047.27 19,828.17 20,000.72 0.0M
2024-07-10 19,627.37 19,829.92 19,576.38 19,829.92 0.0M
2024-07-09 19,815.23 19,815.32 19,515.13 19,531.77 0.0M
2024-07-08 19,778.20 19,956.06 19,741.00 19,837.06 0.0M
2024-07-05 19,920.57 19,990.58 19,769.57 19,840.21 0.0M
2024-07-04 19,769.52 19,914.93 19,769.09 19,914.93 0.0M
2024-07-03 19,680.27 19,799.80 19,627.87 19,779.73 0.0M
2024-07-02 19,671.44 19,676.70 19,471.18 19,565.89 0.0M
2024-07-01 19,934.35 19,999.05 19,777.90 19,827.73 0.0M
2024-06-28 19,744.49 19,746.24 19,645.55 19,676.94 0.0M
2024-06-27 19,897.49 19,909.62 19,669.02 19,676.34 0.0M
2024-06-26 20,091.83 20,121.53 19,824.23 19,884.26 0.0M
2024-06-25 20,173.60 20,174.32 19,944.28 20,016.14 0.0M
2024-06-24 19,944.45 20,165.06 19,891.59 20,161.98 0.0M
2024-06-21 20,177.31 20,179.47 19,796.43 19,906.58 0.0M
2024-06-20 20,012.34 20,182.54 19,969.87 20,182.54 0.0M
2024-06-19 19,950.01 20,022.07 19,946.55 19,984.20 0.0M
2024-06-18 19,867.27 19,968.37 19,820.40 19,963.10 0.0M
2024-06-17 19,949.28 20,037.37 19,671.42 19,809.52 0.0M
2024-06-14 19,960.97 19,973.03 19,674.21 19,884.09 0.0M
2024-06-13 20,198.76 20,210.65 19,955.58 19,974.88 0.0M
2024-06-12 20,195.43 20,306.21 20,126.63 20,256.92 0.0M
2024-06-11 20,509.95 20,509.95 20,058.40 20,122.96 0.0M
2024-06-10 20,508.38 20,515.01 20,376.75 20,486.38 0.0M
2024-06-07 20,683.21 20,704.46 20,484.22 20,572.97 0.0M
2024-06-06 20,667.04 20,706.70 20,625.49 20,667.72 0.0M
2024-06-05 20,594.55 20,678.72 20,523.79 20,608.79 0.0M
2024-06-04 20,623.90 20,636.97 20,394.97 20,520.28 0.0M
2024-06-03 20,578.59 20,691.78 20,523.51 20,635.47 0.0M
2024-05-31 20,442.90 20,459.16 20,355.68 20,423.57 0.0M
2024-05-30 20,096.08 20,446.80 20,093.17 20,423.73 0.0M
2024-05-29 20,268.69 20,273.35 20,066.89 20,101.57 0.0M
2024-05-28 20,514.28 20,578.77 20,291.52 20,321.26 0.0M
2024-05-27 20,394.47 20,467.48 20,348.19 20,466.12 0.0M
2024-05-24 20,310.07 20,365.16 20,133.89 20,348.19 0.0M
2024-05-23 20,507.97 20,558.76 20,422.98 20,450.17 0.0M
2024-05-22 20,396.51 20,507.28 20,298.90 20,493.67 0.0M
2024-05-21 20,455.38 20,492.63 20,388.81 20,422.48 0.0M
2024-05-20 20,446.18 20,516.79 20,427.98 20,479.42 0.0M
2024-05-17 20,328.74 20,413.91 20,328.74 20,401.73 0.0M
2024-05-16 20,518.95 20,518.95 20,352.36 20,355.57 0.0M
2024-05-15 20,362.12 20,481.72 20,358.72 20,474.13 0.0M
2024-05-14 20,302.76 20,351.85 20,245.66 20,324.56 0.0M
2024-05-13 20,140.96 20,257.27 20,096.81 20,257.27 0.0M
2024-05-10 19,975.88 20,172.36 19,975.88 20,122.27 0.0M
2024-05-09 19,946.35 19,967.06 19,819.49 19,881.55 0.0M
2024-05-08 19,851.66 19,947.54 19,765.74 19,926.58 0.0M
2024-05-07 19,744.22 19,866.62 19,744.22 19,817.86 0.0M
2024-05-06 19,599.61 19,743.14 19,599.61 19,708.45 0.0M
2024-05-03 19,516.18 19,675.40 19,437.72 19,498.34 0.0M
2024-05-02 19,368.73 19,521.45 19,368.73 19,472.20 0.0M
2024-04-30 19,566.18 19,572.71 19,338.79 19,358.24 0.0M
2024-04-29 19,595.91 19,671.99 19,508.12 19,579.83 0.0M
2024-04-26 19,460.37 19,593.34 19,454.08 19,554.61 0.0M
2024-04-25 19,403.36 19,574.46 19,313.06 19,393.50 0.0M
2024-04-24 19,476.89 19,482.73 19,386.19 19,410.30 0.0M
2024-04-23 19,270.69 19,432.37 19,261.50 19,432.37 0.0M
2024-04-22 19,176.25 19,229.80 19,142.53 19,200.97 0.0M
2024-04-19 18,958.82 19,047.01 18,830.93 19,035.91 0.0M
2024-04-18 19,021.33 19,129.15 18,989.21 19,112.38 0.0M
2024-04-17 18,773.83 19,015.41 18,753.48 18,888.95 0.0M
2024-04-16 18,817.00 18,855.50 18,669.72 18,761.05 0.0M
2024-04-15 18,974.90 19,130.21 18,959.27 18,979.96 0.0M
2024-04-12 19,120.71 19,293.02 19,015.91 19,034.78 0.0M
2024-04-11 19,139.60 19,176.54 18,943.59 19,032.61 0.0M
2024-04-10 19,264.95 19,296.90 19,002.44 19,139.84 0.0M
2024-04-09 19,352.30 19,355.27 19,184.30 19,190.91 0.0M
2024-04-08 19,219.06 19,370.19 19,211.80 19,347.64 0.0M
2024-04-05 19,322.16 19,365.77 19,197.22 19,246.35 0.0M
2024-04-04 19,427.00 19,537.21 19,405.45 19,537.21 0.0M
2024-04-03 19,288.38 19,402.74 19,220.49 19,399.23 0.0M
2024-04-02 19,470.87 19,586.43 19,320.13 19,345.74 0.0M
2024-03-28 19,412.65 19,535.52 19,342.92 19,512.97 0.0M
2024-03-27 19,242.35 19,464.24 19,242.35 19,455.55 0.0M
2024-03-26 19,135.90 19,240.52 19,135.90 19,222.58 0.0M
2024-03-25 19,090.40 19,172.91 19,046.99 19,138.01 0.0M
2024-03-22 18,928.69 19,102.18 18,912.07 19,100.36 0.0M
2024-03-21 18,962.29 19,046.72 18,904.82 18,973.90 0.0M
2024-03-20 18,830.71 18,871.49 18,776.65 18,861.79 0.0M
2024-03-19 18,668.95 18,834.89 18,637.57 18,816.77 0.0M
2024-03-18 18,681.87 18,758.83 18,652.74 18,677.85 0.0M
2024-03-15 18,539.78 18,723.47 18,534.35 18,655.67 0.0M
2024-03-14 18,618.75 18,709.36 18,537.41 18,540.27 0.0M
2024-03-13 18,450.97 18,635.73 18,444.75 18,595.39 0.0M
2024-03-12 18,490.70 18,513.59 18,384.29 18,384.29 0.0M
2024-03-11 18,336.45 18,438.53 18,335.12 18,429.83 0.0M
2024-03-08 18,486.18 18,504.99 18,355.64 18,355.64 0.0M
2024-03-07 18,198.63 18,542.30 18,198.63 18,475.09 0.0M
2024-03-06 18,041.88 18,282.99 18,031.87 18,223.82 0.0M
2024-03-05 17,944.23 18,023.19 17,886.68 18,006.87 0.0M
2024-03-04 18,010.80 18,046.27 17,906.13 17,950.00 0.0M
2024-03-01 17,999.91 18,091.20 17,928.64 17,995.03 0.0M
2024-02-29 17,996.59 18,100.72 17,924.60 17,954.03 0.0M
2024-02-28 18,003.53 18,064.56 17,898.21 17,954.92 0.0M
2024-02-27 18,037.00 18,037.00 17,850.23 17,998.90 0.0M
2024-02-26 18,231.65 18,273.98 18,151.56 18,209.24 0.0M
2024-02-23 18,268.35 18,286.44 18,121.22 18,216.36 0.0M
2024-02-22 18,327.03 18,367.00 18,254.86 18,279.31 0.0M
2024-02-21 18,130.01 18,215.19 18,078.97 18,209.12 0.0M
2024-02-20 17,891.03 18,123.63 17,884.03 18,101.41 0.0M
2024-02-19 17,827.74 17,908.30 17,817.77 17,877.29 0.0M
2024-02-16 18,025.54 18,025.99 17,800.81 17,850.80 0.0M
2024-02-15 17,967.08 18,008.92 17,880.28 17,937.43 0.0M
2024-02-14 17,907.31 17,988.51 17,876.40 17,898.25 0.0M
2024-02-13 18,069.29 18,084.63 17,903.48 17,934.96 0.0M
2024-02-12 17,982.73 18,089.17 17,980.66 18,081.46 0.0M
2024-02-09 17,963.26 17,978.80 17,848.63 17,898.45 0.0M
2024-02-08 18,038.85 18,065.52 17,960.70 17,960.70 0.0M
2024-02-07 18,088.97 18,103.83 17,979.01 17,992.27 0.0M
2024-02-06 18,077.93 18,131.28 17,989.22 18,118.27 0.0M
2024-02-05 18,035.65 18,211.54 17,992.77 18,016.44 0.0M
2024-02-02 18,148.18 18,206.77 18,025.50 18,031.18 0.0M
2024-02-01 18,091.44 18,285.70 18,023.83 18,033.24 0.0M
2024-01-31 18,177.75 18,275.51 18,140.88 18,200.59 0.0M
2024-01-30 18,053.68 18,167.69 18,027.91 18,153.37 0.0M
2024-01-29 18,213.10 18,215.19 18,013.99 18,030.07 0.0M
2024-01-26 18,214.74 18,283.86 18,158.04 18,215.35 0.0M
2024-01-25 18,209.12 18,255.02 18,138.99 18,204.08 0.0M
2024-01-24 18,148.51 18,274.02 18,141.62 18,263.00 0.0M
2024-01-23 18,171.19 18,194.55 17,982.12 18,056.57 0.0M
2024-01-22 17,999.68 18,140.39 17,992.62 18,125.06 0.0M
2024-01-19 18,054.61 18,071.74 17,858.44 17,907.59 0.0M
2024-01-18 17,924.86 18,000.39 17,796.23 17,970.35 0.0M
2024-01-17 18,024.61 18,027.15 17,841.94 17,912.30 0.0M
2024-01-16 18,227.83 18,238.77 18,093.65 18,142.19 0.0M
2024-01-15 18,358.78 18,380.84 18,277.61 18,337.14 0.0M
2024-01-12 18,232.74 18,361.53 18,200.19 18,321.15 0.0M
2024-01-11 18,305.84 18,421.82 18,182.12 18,182.12 0.0M
2024-01-10 18,222.70 18,253.56 18,160.55 18,232.73 0.0M
2024-01-09 18,346.14 18,351.53 18,146.53 18,240.89 0.0M
2024-01-08 18,239.13 18,348.04 18,103.87 18,348.04 0.0M
2024-01-05 18,209.84 18,289.99 18,049.51 18,261.13 0.0M
2024-01-04 18,120.28 18,299.83 18,120.25 18,299.83 0.0M
2024-01-03 18,297.09 18,335.03 18,072.83 18,089.96 0.0M
2024-01-02 18,298.58 18,523.59 18,255.48 18,317.73 0.0M