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 37,960.60 38,014.00 37,890.50 37,994.80 11,997.1K
09:05 38,008.60 38,112.60 37,999.60 38,059.20 3,790.9K
09:10 38,066.00 38,120.90 38,066.00 38,094.30 2,400.2K
09:15 38,105.60 38,151.40 38,102.10 38,130.00 3,309.0K
09:20 38,130.10 38,137.70 38,071.10 38,087.80 1,825.2K
09:25 38,078.50 38,089.90 38,031.10 38,089.60 1,679.7K
09:30 38,089.60 38,117.00 38,057.20 38,102.10 1,776.4K
09:35 38,095.90 38,143.10 38,093.60 38,132.30 1,467.1K
09:40 38,146.20 38,161.20 38,138.40 38,148.60 2,472.7K
09:45 38,149.70 38,158.00 38,071.40 38,076.10 1,442.3K
09:50 38,076.00 38,076.00 38,022.20 38,026.80 1,177.8K
09:55 38,020.40 38,027.90 37,975.80 37,976.80 1,045.2K
10:00 37,971.80 37,993.00 37,958.40 37,986.90 1,041.2K
10:05 37,985.30 38,004.10 37,968.80 38,001.30 1,630.0K
10:10 38,002.80 38,051.50 37,996.00 38,051.50 1,368.8K
10:15 38,052.40 38,064.50 38,001.20 38,029.70 1,179.1K
10:20 38,039.70 38,116.70 38,039.70 38,116.30 1,133.9K
10:25 38,125.90 38,155.40 38,114.80 38,121.50 1,734.7K
10:30 38,119.50 38,124.50 38,100.70 38,120.40 1,248.8K
10:35 38,120.90 38,209.10 38,120.90 38,209.10 1,995.8K
10:40 38,210.30 38,226.40 38,190.30 38,226.40 1,052.4K
10:45 38,229.80 38,230.80 38,207.20 38,219.80 999.7K
10:50 38,222.20 38,233.30 38,207.90 38,210.70 1,248.1K
10:55 38,208.50 38,244.20 38,207.80 38,238.40 855.8K
11:00 38,244.30 38,262.60 38,225.40 38,262.60 956.9K
11:05 38,259.40 38,291.90 38,259.40 38,265.00 1,453.0K
11:10 38,258.30 38,258.30 38,226.60 38,236.30 999.4K
11:15 38,237.40 38,248.40 38,210.20 38,247.50 1,178.6K
11:20 38,247.60 38,247.60 38,201.00 38,201.00 1,033.9K
11:25 38,204.00 38,204.00 38,148.60 38,150.30 917.3K
11:30 38,152.70 38,165.80 38,135.20 38,146.10 1,018.5K
11:35 38,147.10 38,179.00 38,143.50 38,175.20 769.8K
11:40 38,175.30 38,180.70 38,159.70 38,159.70 1,041.9K
11:45 38,159.20 38,162.40 38,076.70 38,079.20 1,163.0K
11:50 38,080.70 38,083.50 38,051.30 38,059.60 1,126.8K
11:55 38,056.70 38,056.70 38,010.30 38,028.30 1,271.1K
12:00 38,028.30 38,030.30 38,008.60 38,010.40 757.9K
12:05 38,011.00 38,018.70 37,995.10 38,018.70 915.1K
12:10 38,018.00 38,032.50 38,010.60 38,024.80 679.1K
12:15 38,033.90 38,040.30 38,026.10 38,033.30 622.2K
12:20 38,032.70 38,042.20 37,999.40 37,999.80 1,067.1K
12:25 38,000.00 38,006.90 37,987.20 37,987.40 617.5K
12:30 37,987.80 37,990.10 37,949.70 37,949.70 788.4K
12:35 37,951.20 37,986.90 37,940.10 37,986.80 1,104.7K
12:40 37,987.80 38,012.70 37,983.40 38,011.40 922.1K
12:45 38,012.00 38,020.70 37,996.30 38,011.70 602.3K
12:50 38,013.20 38,013.70 37,920.70 37,920.70 1,224.5K
12:55 37,921.00 37,941.10 37,911.70 37,939.50 923.1K
13:00 37,931.30 37,931.60 37,900.60 37,904.00 880.0K
13:05 37,902.80 37,933.90 37,899.60 37,920.30 595.0K
13:10 37,921.10 37,950.30 37,921.10 37,937.10 493.4K
13:15 37,938.00 37,939.80 37,912.70 37,921.40 796.9K
13:20 37,925.60 37,972.40 37,925.60 37,970.20 1,323.7K
13:25 37,971.20 37,986.00 37,948.70 37,965.70 777.5K
13:30 37,959.70 37,997.80 37,959.50 37,987.90 1,099.0K
13:35 37,997.30 38,004.30 37,969.90 37,972.00 1,340.0K
13:40 37,973.40 37,974.60 37,956.70 37,956.70 581.6K
13:45 37,957.70 37,968.00 37,954.00 37,956.50 489.5K
13:50 37,956.00 37,968.00 37,942.40 37,943.00 617.9K
13:55 37,938.80 37,942.00 37,926.80 37,926.80 566.1K
14:00 37,931.90 37,982.60 37,920.50 37,972.10 1,797.2K
14:05 37,979.10 38,028.40 37,971.50 38,026.60 2,545.4K
14:10 38,035.10 38,041.80 38,000.50 38,005.00 941.7K
14:15 38,001.70 38,010.80 37,960.60 37,960.60 643.7K
14:20 37,959.60 37,991.20 37,959.60 37,971.50 436.3K
14:25 37,972.80 37,974.80 37,936.00 37,949.90 582.1K
14:30 37,948.50 38,018.20 37,948.00 38,017.40 534.6K
14:35 38,018.40 38,046.10 38,005.70 38,045.70 648.5K
14:40 38,047.50 38,089.20 38,047.50 38,082.00 651.6K
14:45 38,074.70 38,089.00 38,058.70 38,085.70 1,174.8K
14:50 38,084.10 38,089.70 38,059.50 38,062.60 775.8K
14:55 38,057.20 38,067.50 38,038.50 38,049.60 1,236.9K
15:00 38,044.10 38,044.10 37,990.30 37,994.90 625.1K
15:05 37,990.30 38,008.50 37,976.40 37,979.50 761.5K
15:10 37,970.80 38,004.40 37,946.50 38,004.40 770.8K
15:15 38,005.00 38,013.40 37,951.70 37,952.10 590.1K
15:20 37,950.60 37,953.40 37,933.70 37,940.90 619.9K
15:25 37,934.20 37,935.20 37,897.70 37,900.40 635.7K
15:30 37,907.50 37,959.10 37,907.50 37,938.50 931.5K
15:35 37,938.70 37,944.70 37,899.80 37,935.20 856.9K
15:40 37,942.10 38,028.50 37,942.10 38,012.60 937.2K
15:45 38,009.40 38,024.00 37,962.20 37,972.90 1,270.6K
15:50 37,974.60 38,003.30 37,973.80 38,003.30 905.2K
15:55 38,004.90 38,019.30 37,961.50 38,000.90 1,872.6K
16:00 38,033.60 38,077.40 38,012.20 38,074.20 3,205.8K
16:05 38,074.40 38,080.60 38,063.50 38,071.70 1,295.1K
16:10 38,072.40 38,073.30 38,038.80 38,043.80 881.0K
16:15 38,051.30 38,051.30 38,009.60 38,021.90 922.3K
16:20 38,025.60 38,028.10 37,998.20 38,009.10 1,215.4K
16:25 38,002.40 38,006.30 37,965.40 37,969.40 952.1K
16:30 37,969.40 38,018.60 37,959.60 38,000.20 885.4K
16:35 38,000.70 38,035.30 37,996.00 38,033.20 752.1K
16:40 38,035.20 38,035.20 38,002.40 38,012.10 677.8K
16:45 38,011.40 38,040.00 38,007.10 38,010.50 767.0K
16:50 38,010.40 38,041.60 37,999.30 38,041.60 848.0K
16:55 38,041.50 38,043.90 38,000.80 38,009.60 1,580.8K
17:00 38,007.90 38,014.30 37,988.70 38,006.50 988.7K
17:05 38,007.50 38,014.30 37,976.50 37,976.50 1,280.8K
17:10 37,976.00 37,976.00 37,935.60 37,947.80 1,547.2K
17:15 37,950.90 37,965.50 37,943.80 37,950.20 1,128.6K
17:20 37,952.80 37,955.40 37,927.50 37,944.40 998.9K
17:25 37,945.10 37,949.60 37,917.40 37,932.70 2,006.8K
17:35 37,906.90 37,906.90 37,906.90 37,906.90 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