IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 西班牙 →
45,648.70
最后更新: 2025-10-03
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 34,530.40 34,557.90 34,504.50 34,557.90 6,411.9K
09:05 34,559.50 34,560.10 34,536.50 34,542.10 1,492.1K
09:10 34,542.40 34,545.10 34,519.30 34,542.30 1,279.6K
09:15 34,536.70 34,545.40 34,479.50 34,479.50 850.0K
09:20 34,479.60 34,499.40 34,477.70 34,492.50 680.3K
09:25 34,492.30 34,507.50 34,472.40 34,472.40 980.9K
09:30 34,473.30 34,499.00 34,470.70 34,494.20 1,196.1K
09:35 34,498.00 34,516.90 34,488.00 34,488.00 1,145.4K
09:40 34,487.80 34,499.50 34,484.50 34,492.30 2,007.9K
09:45 34,491.60 34,492.50 34,465.70 34,475.30 1,032.1K
09:50 34,475.40 34,505.70 34,475.30 34,501.10 1,019.9K
09:55 34,496.60 34,496.60 34,461.80 34,476.00 698.8K
10:00 34,480.70 34,492.80 34,435.50 34,442.00 845.6K
10:05 34,441.40 34,441.40 34,407.80 34,416.10 1,030.9K
10:10 34,420.50 34,420.50 34,389.60 34,389.60 586.1K
10:15 34,389.80 34,389.80 34,366.80 34,380.60 741.4K
10:20 34,380.00 34,381.10 34,360.00 34,363.10 921.2K
10:25 34,368.70 34,381.80 34,367.70 34,381.80 669.6K
10:30 34,383.10 34,407.20 34,379.80 34,404.80 971.3K
10:35 34,405.10 34,408.80 34,368.50 34,391.30 989.3K
10:40 34,392.70 34,401.70 34,373.70 34,388.40 805.2K
10:45 34,389.20 34,408.70 34,389.20 34,397.40 536.8K
10:50 34,397.90 34,409.00 34,394.70 34,409.00 389.1K
10:55 34,410.00 34,411.30 34,375.50 34,375.80 478.8K
11:00 34,379.10 34,386.80 34,376.10 34,380.20 559.6K
11:05 34,380.40 34,380.40 34,354.60 34,354.60 497.0K
11:10 34,353.50 34,353.70 34,330.70 34,347.50 529.9K
11:15 34,343.50 34,347.00 34,332.60 34,333.60 483.1K
11:20 34,335.90 34,342.00 34,332.30 34,339.90 399.0K
11:25 34,342.80 34,347.20 34,316.90 34,320.30 470.6K
11:30 34,320.60 34,331.50 34,318.10 34,331.50 347.0K
11:35 34,331.00 34,334.80 34,304.00 34,304.00 518.6K
11:40 34,304.30 34,309.90 34,287.10 34,287.10 518.6K
11:45 34,288.50 34,318.30 34,286.60 34,318.30 692.7K
11:50 34,313.20 34,350.40 34,313.20 34,347.60 1,637.5K
11:55 34,348.90 34,352.10 34,329.80 34,334.80 1,922.6K
12:00 34,335.10 34,336.00 34,305.20 34,305.70 583.0K
12:05 34,308.00 34,322.90 34,308.00 34,319.40 477.8K
12:10 34,320.60 34,320.60 34,311.00 34,320.30 239.2K
12:15 34,319.40 34,319.80 34,295.80 34,297.30 466.9K
12:20 34,297.60 34,299.80 34,281.50 34,282.60 337.4K
12:25 34,281.50 34,285.80 34,274.60 34,277.70 406.3K
12:30 34,279.30 34,290.10 34,269.70 34,284.10 434.1K
12:35 34,278.30 34,299.40 34,273.50 34,299.00 299.7K
12:40 34,299.20 34,303.60 34,299.00 34,302.20 226.8K
12:45 34,300.60 34,302.10 34,289.70 34,289.70 473.8K
12:50 34,290.10 34,291.60 34,265.80 34,266.90 646.9K
12:55 34,266.80 34,266.80 34,250.30 34,252.60 369.4K
13:00 34,246.20 34,248.60 34,229.50 34,229.50 573.7K
13:05 34,229.70 34,242.00 34,228.60 34,232.60 508.4K
13:10 34,233.10 34,245.20 34,233.10 34,240.90 362.3K
13:15 34,244.70 34,252.20 34,242.10 34,250.50 340.7K
13:20 34,251.70 34,269.50 34,249.90 34,266.80 266.6K
13:25 34,266.80 34,285.30 34,266.80 34,285.30 341.6K
13:30 34,286.10 34,289.20 34,284.10 34,285.20 261.3K
13:35 34,284.20 34,284.20 34,249.30 34,249.30 402.1K
13:40 34,248.90 34,261.40 34,248.30 34,260.00 298.3K
13:45 34,260.50 34,260.50 34,244.90 34,244.90 322.4K
13:50 34,245.20 34,266.30 34,245.20 34,261.10 250.2K
13:55 34,262.80 34,288.50 34,258.70 34,286.50 259.8K
14:00 34,286.60 34,286.70 34,278.20 34,281.60 406.6K
14:05 34,281.90 34,283.90 34,278.30 34,280.60 308.4K
14:10 34,281.00 34,285.20 34,272.00 34,281.90 279.7K
14:15 34,282.40 34,293.10 34,282.00 34,292.10 201.9K
14:20 34,293.40 34,302.90 34,292.70 34,295.60 375.2K
14:25 34,296.00 34,308.50 34,295.10 34,307.40 283.5K
14:30 34,308.20 34,313.60 34,291.00 34,304.30 459.3K
14:35 34,304.00 34,312.90 34,304.00 34,306.40 891.4K
14:40 34,309.60 34,326.80 34,309.60 34,325.70 493.1K
14:45 34,326.10 34,332.60 34,310.10 34,312.50 967.4K
14:50 34,311.90 34,312.50 34,305.70 34,309.20 239.6K
14:55 34,309.30 34,310.10 34,296.90 34,299.20 717.0K
15:00 34,295.50 34,309.10 34,289.00 34,303.10 287.4K
15:05 34,303.00 34,311.50 34,297.70 34,310.50 317.9K
15:10 34,309.70 34,320.20 34,304.90 34,319.30 311.8K
15:15 34,318.30 34,318.30 34,302.90 34,306.50 198.1K
15:20 34,305.30 34,305.30 34,289.70 34,293.80 428.0K
15:25 34,299.10 34,325.30 34,299.10 34,316.00 2,839.2K
15:30 34,321.70 34,344.50 34,292.10 34,303.60 928.3K
15:35 34,299.80 34,334.00 34,297.90 34,323.00 720.0K
15:40 34,321.50 34,328.80 34,314.50 34,326.40 542.3K
15:45 34,343.40 34,355.60 34,311.60 34,319.20 1,443.4K
15:50 34,321.60 34,335.10 34,321.10 34,322.60 529.9K
15:55 34,320.30 34,320.30 34,308.60 34,318.50 522.0K
16:00 34,317.80 34,318.20 34,274.90 34,278.00 822.4K
16:05 34,281.80 34,290.30 34,258.90 34,259.90 503.6K
16:10 34,260.20 34,271.70 34,257.50 34,270.70 542.4K
16:15 34,269.10 34,289.50 34,269.10 34,271.60 703.8K
16:20 34,271.90 34,272.40 34,257.40 34,262.90 418.6K
16:25 34,263.10 34,263.50 34,254.60 34,259.30 413.7K
16:30 34,259.00 34,276.10 34,257.10 34,274.40 624.9K
16:35 34,270.60 34,277.10 34,264.50 34,264.60 575.8K
16:40 34,265.00 34,280.20 34,263.90 34,274.90 376.5K
16:45 34,275.00 34,281.50 34,267.00 34,277.60 810.4K
16:50 34,275.50 34,289.40 34,275.50 34,282.90 521.2K
16:55 34,281.70 34,281.70 34,274.20 34,280.40 599.9K
17:00 34,282.10 34,308.40 34,281.50 34,308.40 1,441.3K
17:05 34,307.00 34,316.70 34,298.40 34,316.70 1,151.2K
17:10 34,317.00 34,326.20 34,313.30 34,320.70 768.6K
17:15 34,323.80 34,340.70 34,323.70 34,339.70 1,124.5K
17:20 34,341.70 34,348.30 34,338.00 34,346.60 893.6K
17:25 34,346.00 34,348.00 34,330.50 34,348.00 1,816.9K
17:35 34,367.80 34,367.80 34,367.80 34,367.80 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