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 37,193.20 37,334.60 37,193.20 37,320.90 4,869.0K
09:05 37,331.50 37,442.30 37,331.50 37,439.30 5,013.4K
09:10 37,429.40 37,460.80 37,408.40 37,454.60 1,739.3K
09:15 37,449.70 37,451.30 37,397.30 37,449.70 1,014.2K
09:20 37,450.20 37,467.50 37,448.40 37,448.40 1,433.2K
09:25 37,454.30 37,455.10 37,421.50 37,450.50 1,140.5K
09:30 37,454.40 37,472.00 37,453.80 37,453.80 857.4K
09:35 37,447.20 37,487.00 37,444.10 37,482.00 875.5K
09:40 37,481.00 37,485.30 37,468.30 37,469.50 884.5K
09:45 37,470.00 37,504.10 37,466.40 37,493.20 1,286.4K
09:50 37,486.30 37,486.30 37,448.80 37,468.30 827.0K
09:55 37,465.40 37,469.70 37,436.00 37,437.80 728.5K
10:00 37,435.10 37,453.10 37,429.50 37,447.00 649.3K
10:05 37,449.20 37,486.70 37,449.20 37,484.10 784.4K
10:10 37,485.60 37,512.30 37,482.60 37,511.50 618.9K
10:15 37,512.60 37,551.10 37,512.60 37,544.70 1,078.8K
10:20 37,550.50 37,585.20 37,546.40 37,568.80 3,083.1K
10:25 37,572.00 37,573.80 37,551.20 37,562.90 565.3K
10:30 37,563.90 37,587.20 37,559.10 37,579.90 1,157.6K
10:35 37,578.60 37,605.50 37,577.60 37,605.50 1,298.2K
10:40 37,606.40 37,606.40 37,576.80 37,580.20 821.3K
10:45 37,573.90 37,577.00 37,556.30 37,562.00 649.0K
10:50 37,561.30 37,564.30 37,551.20 37,560.50 742.7K
10:55 37,560.20 37,571.60 37,538.80 37,538.80 688.2K
11:00 37,548.60 37,573.90 37,545.80 37,573.90 1,327.8K
11:05 37,576.60 37,596.90 37,576.40 37,595.40 813.3K
11:10 37,596.60 37,614.60 37,593.80 37,601.50 549.2K
11:15 37,603.40 37,623.90 37,601.70 37,620.80 698.6K
11:20 37,620.30 37,628.50 37,608.50 37,620.10 1,041.8K
11:25 37,621.60 37,631.00 37,611.10 37,624.60 716.3K
11:30 37,625.20 37,627.00 37,613.80 37,613.80 751.3K
11:35 37,615.50 37,630.60 37,612.00 37,622.00 1,622.5K
11:40 37,624.90 37,673.30 37,624.90 37,673.30 1,404.0K
11:45 37,674.50 37,679.20 37,640.70 37,640.80 1,098.6K
11:50 37,638.80 37,638.80 37,610.20 37,619.90 674.6K
11:55 37,619.20 37,619.20 37,596.20 37,607.40 566.3K
12:00 37,606.50 37,649.10 37,606.50 37,633.30 900.0K
12:05 37,633.60 37,645.70 37,614.00 37,645.70 1,811.7K
12:10 37,646.60 37,674.80 37,643.20 37,674.50 1,037.4K
12:15 37,676.80 37,688.00 37,676.80 37,683.40 987.1K
12:20 37,683.50 37,684.80 37,654.10 37,669.80 829.9K
12:25 37,671.30 37,700.70 37,671.20 37,696.00 475.1K
12:30 37,696.50 37,724.80 37,691.00 37,723.50 1,600.2K
12:35 37,727.00 37,736.10 37,725.30 37,734.80 678.0K
12:40 37,736.60 37,743.70 37,736.60 37,741.50 911.4K
12:45 37,742.30 37,742.30 37,714.10 37,714.10 1,190.6K
12:50 37,709.90 37,710.40 37,695.90 37,710.30 864.0K
12:55 37,711.70 37,722.10 37,705.70 37,719.40 812.9K
13:00 37,719.80 37,719.80 37,699.00 37,699.00 619.2K
13:05 37,698.70 37,716.10 37,698.20 37,712.90 934.2K
13:10 37,713.70 37,713.70 37,697.90 37,701.10 764.2K
13:15 37,700.90 37,724.10 37,700.20 37,720.20 604.4K
13:20 37,720.20 37,728.20 37,712.80 37,728.20 876.7K
13:25 37,727.80 37,732.50 37,719.80 37,724.80 589.6K
13:30 37,724.90 37,732.80 37,706.50 37,706.50 1,085.1K
13:35 37,707.40 37,722.00 37,702.00 37,722.00 1,142.3K
13:40 37,722.10 37,743.30 37,722.10 37,743.30 1,004.1K
13:45 37,741.50 37,742.20 37,711.40 37,712.80 655.8K
13:50 37,712.80 37,724.60 37,712.80 37,722.30 515.1K
13:55 37,723.10 37,739.60 37,722.90 37,736.10 857.0K
14:00 37,733.00 37,739.40 37,729.20 37,729.20 328.3K
14:05 37,730.10 37,735.60 37,721.30 37,731.70 381.9K
14:10 37,730.40 37,732.10 37,712.40 37,717.60 511.7K
14:15 37,715.20 37,732.40 37,710.70 37,732.40 524.5K
14:20 37,736.50 37,774.10 37,736.50 37,774.10 1,199.4K
14:25 37,775.90 37,807.50 37,775.90 37,798.70 2,338.1K
14:30 37,799.90 37,804.50 37,782.90 37,794.50 609.0K
14:35 37,793.90 37,816.30 37,792.80 37,813.10 346.7K
14:40 37,814.50 37,836.10 37,814.50 37,827.70 480.6K
14:45 37,827.20 37,840.80 37,812.10 37,840.80 523.6K
14:50 37,841.10 37,856.90 37,835.60 37,852.20 587.6K
14:55 37,851.30 37,868.70 37,847.50 37,848.00 842.1K
15:00 37,842.40 37,846.30 37,820.40 37,821.10 880.9K
15:05 37,821.50 37,836.00 37,818.10 37,836.00 606.8K
15:10 37,839.60 37,867.40 37,824.00 37,865.70 765.1K
15:15 37,869.50 37,914.30 37,869.50 37,908.90 992.2K
15:20 37,907.10 37,911.00 37,896.20 37,910.40 493.2K
15:25 37,912.80 37,912.80 37,893.70 37,907.90 566.7K
15:30 37,903.90 37,922.50 37,893.80 37,918.90 1,034.4K
15:35 37,914.60 37,915.50 37,845.80 37,869.90 1,217.8K
15:40 37,870.80 37,875.40 37,829.60 37,829.60 1,486.3K
15:45 37,829.60 37,829.60 37,795.30 37,798.70 1,881.0K
15:50 37,804.00 37,805.50 37,759.90 37,765.00 1,201.4K
15:55 37,751.20 37,758.60 37,743.10 37,754.40 819.8K
16:00 37,755.00 37,755.00 37,666.80 37,687.40 1,029.6K
16:05 37,696.80 37,706.10 37,676.90 37,686.80 873.2K
16:10 37,689.30 37,696.50 37,655.60 37,657.30 1,631.2K
16:15 37,661.20 37,661.20 37,607.10 37,610.10 1,245.1K
16:20 37,615.00 37,615.00 37,585.20 37,585.50 1,425.5K
16:25 37,582.70 37,582.70 37,540.60 37,540.80 1,177.0K
16:30 37,554.20 37,563.00 37,528.30 37,563.00 1,141.3K
16:35 37,566.60 37,598.00 37,566.30 37,598.00 881.0K
16:40 37,604.40 37,623.70 37,580.80 37,618.40 823.1K
16:45 37,619.40 37,637.70 37,613.60 37,634.40 635.0K
16:50 37,635.60 37,670.90 37,634.20 37,668.60 670.0K
16:55 37,660.40 37,678.40 37,650.80 37,651.30 903.5K
17:00 37,650.70 37,655.30 37,617.80 37,629.40 855.3K
17:05 37,633.10 37,650.80 37,619.60 37,639.80 864.5K
17:10 37,640.90 37,672.60 37,640.90 37,656.60 1,824.0K
17:15 37,661.70 37,666.60 37,633.00 37,647.90 1,670.0K
17:20 37,647.80 37,656.90 37,640.30 37,648.50 1,746.3K
17:25 37,652.10 37,655.00 37,638.60 37,648.20 2,128.2K
17:35 37,628.10 37,628.10 37,628.10 37,628.10 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