IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 西班牙 →
45,565.70
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 34,092.20 34,120.40 34,006.80 34,032.90 4,782.3K
09:05 34,039.90 34,068.00 34,025.40 34,063.90 1,133.8K
09:10 34,063.10 34,065.80 34,043.00 34,060.40 1,101.7K
09:15 34,055.20 34,074.30 34,040.90 34,045.90 1,341.7K
09:20 34,048.90 34,055.60 34,027.20 34,027.80 1,075.3K
09:25 34,024.90 34,052.70 34,005.10 34,011.30 781.3K
09:30 34,003.60 34,057.90 34,003.60 34,057.40 897.6K
09:35 34,058.70 34,059.90 34,013.70 34,034.10 741.5K
09:40 34,029.30 34,042.00 34,026.00 34,042.00 782.1K
09:45 34,043.00 34,053.90 34,040.00 34,043.80 666.9K
09:50 34,044.40 34,066.80 34,040.80 34,058.00 657.1K
09:55 34,057.60 34,061.60 34,019.20 34,019.30 568.4K
10:00 34,020.70 34,032.70 34,000.10 34,032.70 902.6K
10:05 34,036.50 34,040.00 34,023.80 34,024.20 623.5K
10:10 34,024.60 34,031.10 34,010.60 34,014.90 608.9K
10:15 34,014.60 34,014.90 33,987.80 33,998.40 1,580.8K
10:20 33,996.70 34,020.60 33,994.20 34,012.20 723.1K
10:25 34,013.50 34,027.10 34,005.80 34,020.00 519.3K
10:30 34,018.00 34,036.90 34,017.50 34,026.20 367.4K
10:35 34,029.20 34,032.50 34,016.10 34,024.80 417.2K
10:40 34,023.50 34,040.70 34,022.90 34,032.70 359.4K
10:45 34,032.70 34,059.80 34,029.00 34,059.20 460.7K
10:50 34,060.80 34,076.20 34,060.80 34,074.40 390.2K
10:55 34,075.00 34,084.80 34,075.00 34,084.80 308.8K
11:00 34,086.70 34,126.20 34,083.90 34,106.90 628.8K
11:05 34,104.80 34,133.00 34,104.80 34,131.50 556.8K
11:10 34,131.50 34,140.40 34,121.70 34,122.60 425.8K
11:15 34,124.70 34,126.30 34,112.20 34,118.00 399.4K
11:20 34,118.30 34,119.20 34,094.00 34,094.00 260.0K
11:25 34,092.20 34,100.10 34,087.80 34,092.30 326.9K
11:30 34,091.90 34,124.80 34,090.80 34,124.80 345.3K
11:35 34,123.00 34,126.10 34,102.70 34,102.70 389.7K
11:40 34,100.80 34,113.40 34,100.80 34,109.10 374.9K
11:45 34,110.20 34,116.60 34,090.70 34,095.10 312.3K
11:50 34,094.80 34,094.80 34,080.10 34,085.10 618.3K
11:55 34,086.80 34,095.80 34,075.00 34,080.10 461.3K
12:00 34,082.90 34,090.80 34,058.50 34,069.30 923.3K
12:05 34,075.50 34,085.80 34,074.50 34,084.40 697.8K
12:10 34,083.50 34,095.50 34,079.50 34,088.20 605.7K
12:15 34,088.90 34,094.20 34,075.70 34,076.10 267.7K
12:20 34,074.80 34,075.40 34,062.00 34,071.30 274.8K
12:25 34,069.50 34,088.30 34,069.50 34,088.20 273.2K
12:30 34,088.80 34,091.70 34,073.40 34,074.50 369.5K
12:35 34,074.40 34,080.40 34,074.40 34,077.90 286.5K
12:40 34,077.00 34,078.10 34,068.20 34,072.90 310.4K
12:45 34,073.90 34,074.00 34,061.30 34,061.30 175.5K
12:50 34,061.60 34,070.90 34,061.60 34,066.50 231.1K
12:55 34,066.60 34,071.10 34,059.20 34,060.50 262.0K
13:00 34,060.70 34,061.60 34,049.80 34,054.60 587.4K
13:05 34,054.80 34,064.80 34,051.80 34,062.80 299.0K
13:10 34,060.80 34,062.40 34,051.00 34,061.80 344.4K
13:15 34,061.70 34,067.20 34,057.10 34,060.90 436.1K
13:20 34,062.20 34,065.40 34,052.30 34,052.30 207.2K
13:25 34,051.10 34,062.10 34,048.90 34,062.10 383.0K
13:30 34,061.80 34,074.30 34,059.20 34,063.70 570.4K
13:35 34,066.50 34,088.50 34,064.40 34,082.00 342.8K
13:40 34,082.00 34,084.40 34,064.50 34,064.50 192.9K
13:45 34,066.00 34,077.10 34,064.30 34,067.30 181.4K
13:50 34,065.80 34,068.50 34,063.00 34,065.70 265.3K
13:55 34,066.30 34,077.60 34,065.30 34,075.30 388.7K
14:00 34,074.40 34,080.30 34,073.50 34,077.10 464.3K
14:05 34,076.70 34,076.70 34,059.80 34,067.10 244.1K
14:10 34,067.00 34,090.20 34,067.00 34,089.70 224.0K
14:15 34,088.90 34,103.00 34,086.50 34,103.00 194.3K
14:20 34,103.40 34,104.40 34,089.20 34,089.20 200.9K
14:25 34,089.10 34,101.30 34,088.60 34,100.60 266.8K
14:30 34,100.90 34,106.10 34,094.50 34,105.80 269.8K
14:35 34,105.00 34,105.40 34,101.50 34,104.20 316.3K
14:40 34,104.20 34,107.90 34,093.10 34,096.70 352.6K
14:45 34,095.00 34,102.20 34,094.40 34,102.20 266.1K
14:50 34,107.80 34,109.40 34,100.40 34,103.80 221.8K
14:55 34,104.10 34,125.70 34,102.80 34,125.70 371.7K
15:00 34,125.80 34,142.00 34,119.00 34,141.70 307.7K
15:05 34,142.60 34,154.60 34,137.90 34,150.40 366.3K
15:10 34,150.70 34,170.30 34,150.70 34,162.30 380.2K
15:15 34,163.10 34,181.20 34,163.10 34,165.00 785.8K
15:20 34,163.70 34,184.20 34,163.20 34,184.20 402.3K
15:25 34,185.30 34,212.60 34,185.30 34,208.70 857.3K
15:30 34,205.40 34,209.20 34,193.70 34,200.90 658.6K
15:35 34,200.40 34,203.60 34,189.80 34,201.70 564.4K
15:40 34,202.00 34,224.40 34,201.90 34,205.60 714.3K
15:45 34,207.00 34,213.60 34,199.40 34,199.40 535.8K
15:50 34,201.10 34,209.80 34,180.10 34,183.00 464.7K
15:55 34,183.60 34,214.60 34,180.20 34,212.60 507.0K
16:00 34,217.90 34,219.30 34,194.90 34,205.90 711.2K
16:05 34,205.10 34,214.10 34,196.30 34,196.30 617.3K
16:10 34,195.40 34,198.10 34,170.80 34,175.30 780.9K
16:15 34,176.10 34,182.10 34,148.30 34,153.90 710.7K
16:20 34,152.30 34,163.30 34,143.20 34,156.70 868.4K
16:25 34,156.90 34,166.00 34,150.70 34,150.70 368.6K
16:30 34,146.50 34,162.10 34,143.60 34,161.70 462.2K
16:35 34,162.10 34,166.90 34,159.10 34,165.90 349.5K
16:40 34,167.00 34,181.50 34,166.10 34,181.50 481.5K
16:45 34,182.80 34,185.10 34,149.00 34,152.90 743.1K
16:50 34,154.40 34,154.40 34,124.20 34,127.50 727.8K
16:55 34,127.30 34,161.50 34,126.60 34,159.80 558.5K
17:00 34,161.40 34,168.10 34,154.40 34,168.10 377.7K
17:05 34,170.70 34,180.70 34,169.50 34,179.30 711.4K
17:10 34,180.80 34,205.70 34,180.80 34,205.20 1,595.8K
17:15 34,201.40 34,201.40 34,189.00 34,198.70 707.2K
17:20 34,204.40 34,214.80 34,199.40 34,208.20 1,492.9K
17:25 34,207.20 34,220.30 34,204.50 34,220.30 1,346.7K
17:35 34,205.80 34,205.80 34,205.80 34,205.80 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据