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 38,053.10 38,123.00 38,043.10 38,060.70 5,599.3K
09:05 38,059.80 38,059.80 37,983.20 37,992.00 2,032.3K
09:10 37,974.10 37,981.00 37,887.60 37,887.60 2,145.0K
09:15 37,889.50 37,917.40 37,853.90 37,861.20 1,691.1K
09:20 37,855.20 37,909.40 37,855.20 37,909.40 1,174.7K
09:25 37,916.80 37,942.00 37,906.80 37,915.30 1,445.1K
09:30 37,914.40 37,914.40 37,833.30 37,841.50 1,810.5K
09:35 37,849.20 37,849.20 37,765.40 37,765.40 1,899.0K
09:40 37,778.90 37,803.80 37,705.80 37,712.30 1,982.0K
09:45 37,717.40 37,749.00 37,658.00 37,660.60 1,535.5K
09:50 37,664.10 37,697.30 37,565.70 37,573.00 2,369.1K
09:55 37,570.50 37,572.20 37,489.80 37,504.20 2,182.4K
10:00 37,504.80 37,581.50 37,485.10 37,573.20 1,539.6K
10:05 37,578.00 37,601.60 37,516.40 37,516.40 1,530.7K
10:10 37,516.20 37,519.30 37,468.70 37,475.10 1,311.8K
10:15 37,476.00 37,603.90 37,476.00 37,586.00 1,469.5K
10:20 37,578.90 37,653.30 37,578.90 37,649.00 970.2K
10:25 37,654.20 37,673.70 37,634.90 37,637.30 977.7K
10:30 37,645.60 37,680.30 37,644.80 37,662.00 1,163.3K
10:35 37,661.80 37,690.20 37,645.70 37,653.30 1,501.1K
10:40 37,653.90 37,699.90 37,653.90 37,691.60 917.6K
10:45 37,686.90 37,749.10 37,686.90 37,745.00 964.1K
10:50 37,746.70 37,746.70 37,693.20 37,698.60 803.2K
10:55 37,702.80 37,724.90 37,669.40 37,688.40 795.5K
11:00 37,696.30 37,743.80 37,696.00 37,722.70 830.1K
11:05 37,729.00 37,734.40 37,700.50 37,710.90 917.8K
11:10 37,709.80 37,710.00 37,686.80 37,691.00 1,057.3K
11:15 37,691.00 37,714.50 37,681.80 37,705.70 520.8K
11:20 37,703.00 37,703.00 37,675.20 37,686.40 600.2K
11:25 37,690.80 37,718.30 37,690.80 37,703.60 564.2K
11:30 37,703.40 37,711.00 37,674.20 37,675.50 590.4K
11:35 37,676.10 37,677.80 37,655.10 37,655.10 759.9K
11:40 37,654.10 37,658.00 37,633.70 37,639.70 524.9K
11:45 37,641.20 37,658.60 37,632.10 37,632.10 722.2K
11:50 37,634.60 37,663.30 37,631.80 37,659.90 1,382.9K
11:55 37,657.50 37,672.00 37,651.00 37,666.20 489.6K
12:00 37,670.10 37,720.80 37,610.50 37,610.50 995.8K
12:05 37,594.90 37,632.00 37,587.40 37,632.00 1,250.6K
12:10 37,631.50 37,675.70 37,625.20 37,625.20 831.8K
12:15 37,617.50 37,668.50 37,597.00 37,661.70 957.7K
12:20 37,656.50 37,717.70 37,656.50 37,717.70 688.1K
12:25 37,714.80 37,715.50 37,699.70 37,701.60 408.0K
12:30 37,701.60 37,717.50 37,698.40 37,706.10 427.5K
12:35 37,694.70 37,703.40 37,668.40 37,673.30 1,294.3K
12:40 37,664.90 37,681.60 37,664.40 37,681.30 376.2K
12:45 37,692.40 37,734.40 37,691.80 37,721.60 562.6K
12:50 37,718.80 37,720.10 37,704.10 37,704.70 636.8K
12:55 37,706.50 37,707.50 37,678.80 37,699.70 673.0K
13:00 37,704.20 37,714.30 37,697.40 37,709.20 688.3K
13:05 37,710.20 37,710.20 37,653.00 37,659.40 633.2K
13:10 37,655.30 37,655.30 37,625.90 37,640.10 875.2K
13:15 37,639.70 37,645.50 37,593.90 37,602.80 799.6K
13:20 37,597.00 37,650.70 37,597.00 37,644.00 742.2K
13:25 37,645.50 37,647.70 37,612.50 37,613.00 649.1K
13:30 37,615.00 37,619.10 37,592.40 37,606.30 633.7K
13:35 37,601.40 37,610.20 37,593.20 37,595.80 475.0K
13:40 37,597.20 37,666.70 37,596.30 37,659.50 680.0K
13:45 37,652.50 37,670.20 37,642.70 37,642.70 601.8K
13:50 37,641.90 37,678.00 37,638.00 37,678.00 442.1K
13:55 37,679.20 37,709.50 37,679.20 37,700.90 582.7K
14:00 37,702.70 37,724.70 37,698.00 37,700.20 566.6K
14:05 37,699.20 37,710.40 37,664.60 37,691.20 846.8K
14:10 37,726.50 37,727.00 37,696.90 37,711.00 793.3K
14:15 37,715.20 37,721.50 37,679.00 37,679.00 750.6K
14:20 37,676.20 37,676.20 37,638.40 37,653.70 1,410.2K
14:25 37,652.80 37,667.40 37,649.10 37,660.50 657.4K
14:30 37,659.70 37,691.10 37,635.30 37,655.30 1,328.3K
14:35 37,666.10 37,780.40 37,665.00 37,776.20 778.4K
14:40 37,767.40 37,816.70 37,763.70 37,808.20 1,157.0K
14:45 37,807.70 37,810.10 37,720.20 37,724.80 869.9K
14:50 37,721.60 37,736.30 37,669.20 37,672.90 901.5K
14:55 37,672.80 37,709.40 37,672.80 37,680.50 778.5K
15:00 37,664.10 37,664.10 37,597.90 37,597.90 1,130.8K
15:05 37,596.60 37,598.50 37,569.40 37,578.90 1,119.6K
15:10 37,578.90 37,600.80 37,563.10 37,588.90 935.0K
15:15 37,587.10 37,587.10 37,542.20 37,560.70 990.4K
15:20 37,564.50 37,564.50 37,518.40 37,533.30 1,730.1K
15:25 37,532.60 37,546.10 37,501.80 37,501.80 940.7K
15:30 37,491.40 37,512.20 37,449.00 37,449.00 2,357.6K
15:35 37,448.90 37,480.80 37,439.40 37,469.20 1,122.4K
15:40 37,470.10 37,503.60 37,470.10 37,475.50 982.8K
15:45 37,475.10 37,498.60 37,449.30 37,477.30 1,852.1K
15:50 37,476.70 37,484.30 37,459.60 37,477.50 1,610.4K
15:55 37,478.60 37,493.60 37,453.30 37,493.40 1,048.9K
16:00 37,514.60 37,543.10 37,506.60 37,516.40 2,507.3K
16:05 37,516.30 37,545.70 37,513.80 37,536.10 1,067.8K
16:10 37,531.00 37,594.20 37,528.80 37,594.20 990.7K
16:15 37,589.90 37,589.90 37,552.00 37,555.90 1,444.7K
16:20 37,556.40 37,582.50 37,537.50 37,581.90 732.1K
16:25 37,574.30 37,583.20 37,550.00 37,557.10 1,552.5K
16:30 37,564.70 37,597.60 37,553.80 37,597.20 1,530.3K
16:35 37,599.10 37,630.20 37,583.10 37,583.10 1,089.2K
16:40 37,581.70 37,585.40 37,511.00 37,513.00 787.0K
16:45 37,513.60 37,579.00 37,513.60 37,579.00 838.5K
16:50 37,577.50 37,589.50 37,561.00 37,586.40 727.0K
16:55 37,574.70 37,581.90 37,543.00 37,554.70 885.3K
17:00 37,547.80 37,567.80 37,525.70 37,525.70 1,097.2K
17:05 37,525.60 37,537.70 37,497.50 37,503.70 1,039.7K
17:10 37,509.60 37,558.00 37,508.50 37,554.70 1,206.9K
17:15 37,556.80 37,559.40 37,494.20 37,494.20 1,230.3K
17:20 37,497.40 37,504.60 37,485.40 37,493.20 1,582.9K
17:25 37,494.70 37,514.60 37,491.90 37,494.80 2,104.0K
17:35 37,530.40 37,530.40 37,530.40 37,530.40 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