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 34,732.90 34,918.00 34,732.90 34,868.40 12,361.8K
09:05 34,870.20 34,960.00 34,852.70 34,957.00 3,333.7K
09:10 34,961.70 34,986.70 34,924.90 34,950.10 1,734.2K
09:15 34,928.30 35,008.20 34,913.00 35,008.20 2,124.6K
09:20 35,009.20 35,058.50 35,007.30 35,046.40 1,586.9K
09:25 35,046.30 35,054.50 34,999.50 35,048.40 1,570.9K
09:30 35,044.10 35,048.30 35,014.80 35,045.80 1,377.2K
09:35 35,050.30 35,114.60 35,050.30 35,077.70 1,320.7K
09:40 35,081.50 35,118.80 35,079.30 35,116.70 1,192.3K
09:45 35,107.50 35,108.40 35,077.50 35,088.30 1,093.6K
09:50 35,088.20 35,123.10 35,083.00 35,106.30 910.6K
09:55 35,114.90 35,172.60 35,114.90 35,172.60 627.8K
10:00 35,171.30 35,176.90 35,134.00 35,143.80 992.3K
10:05 35,142.60 35,142.60 35,069.20 35,072.90 721.9K
10:10 35,072.50 35,078.40 35,032.20 35,054.30 1,082.6K
10:15 35,046.50 35,053.20 35,012.20 35,021.80 1,252.0K
10:20 35,021.30 35,045.00 35,007.00 35,039.00 816.7K
10:25 35,039.70 35,050.90 35,036.50 35,048.30 765.4K
10:30 35,047.20 35,073.30 35,045.10 35,073.30 945.0K
10:35 35,074.80 35,084.80 35,049.60 35,049.70 641.2K
10:40 35,054.60 35,061.60 35,044.50 35,054.90 692.8K
10:45 35,058.30 35,085.80 35,057.90 35,072.60 955.9K
10:50 35,070.70 35,078.20 35,036.60 35,038.60 2,162.4K
10:55 35,038.30 35,041.90 35,023.50 35,034.80 843.5K
11:00 35,033.60 35,043.40 35,016.10 35,022.40 858.5K
11:05 35,023.10 35,046.30 35,020.50 35,039.80 616.3K
11:10 35,039.50 35,051.90 35,023.30 35,032.40 550.1K
11:15 35,030.70 35,038.90 35,003.60 35,003.60 559.6K
11:20 35,002.80 35,016.30 34,999.70 35,009.90 736.5K
11:25 35,009.60 35,023.60 35,004.60 35,023.60 487.0K
11:30 35,029.90 35,045.60 35,029.30 35,039.30 430.2K
11:35 35,039.40 35,052.70 35,036.60 35,045.50 443.2K
11:40 35,047.10 35,066.50 35,047.10 35,063.40 466.4K
11:45 35,063.80 35,067.70 35,053.50 35,066.50 320.0K
11:50 35,066.60 35,069.30 35,031.10 35,031.10 858.5K
11:55 35,031.90 35,046.50 35,031.90 35,035.00 431.5K
12:00 35,037.00 35,048.10 35,035.90 35,046.40 570.4K
12:05 35,044.90 35,064.40 35,044.90 35,064.40 506.4K
12:10 35,065.70 35,071.00 35,060.70 35,064.80 531.2K
12:15 35,067.50 35,069.90 35,047.80 35,056.00 428.8K
12:20 35,059.90 35,071.70 35,054.50 35,065.70 409.3K
12:25 35,065.20 35,069.00 35,058.80 35,064.10 373.6K
12:30 35,061.80 35,087.60 35,061.30 35,086.00 448.7K
12:35 35,086.60 35,095.80 35,078.00 35,081.80 585.1K
12:40 35,081.30 35,081.30 35,057.00 35,061.90 343.5K
12:45 35,062.20 35,071.60 35,045.30 35,050.90 479.2K
12:50 35,050.10 35,051.60 35,033.70 35,033.80 403.3K
12:55 35,035.50 35,036.10 34,996.40 35,000.70 516.6K
13:00 35,004.90 35,052.50 35,004.90 35,042.60 364.9K
13:05 35,041.00 35,041.00 35,024.30 35,024.30 286.5K
13:10 35,030.20 35,032.80 35,017.90 35,027.40 396.8K
13:15 35,029.00 35,032.00 35,020.60 35,021.40 218.3K
13:20 35,021.40 35,045.90 35,021.00 35,045.00 267.2K
13:25 35,044.40 35,048.00 35,031.30 35,031.30 286.1K
13:30 35,026.40 35,029.50 34,990.80 34,992.40 679.9K
13:35 34,992.30 34,994.20 34,978.70 34,983.20 509.7K
13:40 34,981.10 34,981.20 34,970.30 34,973.20 532.5K
13:45 34,973.10 34,973.10 34,950.40 34,952.10 1,253.2K
13:50 34,953.00 34,956.70 34,934.70 34,934.80 425.9K
13:55 34,934.70 34,949.80 34,933.70 34,943.40 423.1K
14:00 34,948.40 34,978.70 34,948.40 34,975.20 483.2K
14:05 34,987.10 35,018.20 34,987.10 35,018.20 702.0K
14:10 35,018.20 35,031.30 34,994.70 35,028.10 360.3K
14:15 35,026.30 35,038.60 35,010.20 35,010.20 435.2K
14:20 35,011.50 35,017.70 34,989.10 34,995.70 401.0K
14:25 34,995.40 35,001.00 34,985.60 34,986.20 953.0K
14:30 34,988.20 35,000.60 34,984.20 34,988.00 626.7K
14:35 34,985.00 34,985.00 34,950.50 34,950.70 696.3K
14:40 34,949.70 34,972.90 34,949.10 34,960.80 658.2K
14:45 34,960.90 34,965.00 34,945.50 34,951.90 457.9K
14:50 34,952.40 34,957.80 34,950.60 34,956.60 431.3K
14:55 34,956.20 34,963.00 34,938.60 34,938.90 351.5K
15:00 34,941.50 34,942.20 34,884.90 34,885.70 628.1K
15:05 34,885.40 34,895.30 34,875.80 34,875.80 412.3K
15:10 34,878.20 34,889.20 34,865.50 34,889.20 558.9K
15:15 34,887.60 34,896.80 34,880.70 34,884.60 407.4K
15:20 34,879.70 34,879.70 34,823.40 34,825.30 1,276.1K
15:25 34,833.80 34,864.40 34,829.20 34,860.80 439.5K
15:30 34,857.40 34,910.80 34,842.10 34,902.60 1,192.3K
15:35 34,903.20 34,907.00 34,869.50 34,891.30 747.0K
15:40 34,895.50 34,902.80 34,872.60 34,877.40 700.7K
15:45 34,879.70 34,879.70 34,820.80 34,821.20 1,041.6K
15:50 34,821.10 34,831.50 34,766.60 34,771.30 1,666.4K
15:55 34,783.10 34,820.90 34,745.70 34,745.70 1,254.8K
16:00 34,718.60 34,780.50 34,716.10 34,765.80 1,645.4K
16:05 34,765.10 34,820.20 34,765.10 34,816.20 729.3K
16:10 34,818.80 34,820.00 34,753.90 34,760.80 774.3K
16:15 34,765.80 34,770.00 34,747.60 34,752.70 831.8K
16:20 34,756.50 35,026.40 34,740.10 35,025.40 3,756.4K
16:25 35,038.00 35,097.70 35,038.00 35,083.90 2,755.8K
16:30 35,086.50 35,091.40 35,018.50 35,029.00 1,580.0K
16:35 35,022.60 35,052.20 34,992.60 35,025.70 1,374.2K
16:40 35,023.20 35,111.70 35,004.10 35,111.70 1,406.6K
16:45 35,107.70 35,107.70 35,030.70 35,039.30 1,244.1K
16:50 35,038.30 35,048.00 35,030.20 35,040.30 595.7K
16:55 35,036.20 35,050.70 35,030.50 35,042.20 666.3K
17:00 35,031.00 35,057.30 34,989.00 35,016.50 1,548.1K
17:05 35,013.20 35,013.20 34,942.90 34,981.50 1,243.7K
17:10 34,986.20 35,015.60 34,986.20 35,013.10 969.4K
17:15 35,014.30 35,036.70 35,011.80 35,027.20 1,316.7K
17:20 35,028.80 35,039.20 35,021.50 35,035.20 1,024.4K
17:25 35,033.10 35,040.30 35,005.20 35,013.50 1,456.3K
17:35 35,008.00 35,008.00 35,008.00 35,008.00 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