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 38,104.40 38,104.40 38,013.70 38,065.90 8,421.0K
09:05 38,066.10 38,125.90 38,047.10 38,090.20 2,016.9K
09:10 38,084.10 38,095.10 38,041.20 38,056.10 1,414.3K
09:15 38,061.80 38,069.40 38,038.40 38,038.40 1,648.8K
09:20 38,041.70 38,087.50 38,041.70 38,082.40 1,404.8K
09:25 38,083.30 38,109.90 38,061.30 38,108.80 1,025.2K
09:30 38,112.60 38,130.30 38,100.00 38,107.20 1,224.7K
09:35 38,115.30 38,125.00 38,085.20 38,096.30 939.5K
09:40 38,099.40 38,129.80 38,098.90 38,127.30 1,213.8K
09:45 38,127.50 38,167.40 38,116.80 38,167.40 1,057.2K
09:50 38,166.80 38,193.20 38,162.90 38,192.10 848.8K
09:55 38,191.40 38,197.70 38,165.60 38,175.90 891.9K
10:00 38,180.50 38,198.70 38,163.20 38,174.10 852.9K
10:05 38,171.20 38,196.40 38,169.20 38,194.80 588.5K
10:10 38,194.50 38,196.80 38,132.90 38,144.20 1,321.2K
10:15 38,140.40 38,167.60 38,133.40 38,160.50 994.9K
10:20 38,157.60 38,196.60 38,156.70 38,196.60 628.1K
10:25 38,196.80 38,227.60 38,196.80 38,226.50 470.9K
10:30 38,226.40 38,275.50 38,222.40 38,260.40 815.5K
10:35 38,260.60 38,266.50 38,242.90 38,253.30 499.6K
10:40 38,254.60 38,264.40 38,247.90 38,260.70 377.6K
10:45 38,260.80 38,277.50 38,255.00 38,270.90 836.8K
10:50 38,267.90 38,271.10 38,243.60 38,248.20 711.2K
10:55 38,254.40 38,257.30 38,246.20 38,254.10 450.1K
11:00 38,256.10 38,270.70 38,245.00 38,265.60 429.4K
11:05 38,266.10 38,285.10 38,259.20 38,282.90 459.3K
11:10 38,280.20 38,306.50 38,280.20 38,302.60 585.6K
11:15 38,303.80 38,312.90 38,290.80 38,301.30 532.0K
11:20 38,301.20 38,311.50 38,288.90 38,288.90 588.9K
11:25 38,289.50 38,296.10 38,272.00 38,287.70 628.2K
11:30 38,286.80 38,304.40 38,285.90 38,304.00 519.3K
11:35 38,303.40 38,304.90 38,292.50 38,297.90 352.6K
11:40 38,297.50 38,299.90 38,285.40 38,295.60 485.1K
11:45 38,295.30 38,306.00 38,291.60 38,295.10 397.1K
11:50 38,295.40 38,297.60 38,280.60 38,291.10 334.9K
11:55 38,292.50 38,292.80 38,276.60 38,286.00 347.5K
12:00 38,285.10 38,320.00 38,285.10 38,320.00 402.4K
12:05 38,320.20 38,325.70 38,310.90 38,315.90 505.8K
12:10 38,316.90 38,341.10 38,316.90 38,338.60 270.8K
12:15 38,338.80 38,340.40 38,317.10 38,329.50 249.8K
12:20 38,329.70 38,342.10 38,329.70 38,339.80 385.0K
12:25 38,339.00 38,357.10 38,339.00 38,347.50 297.4K
12:30 38,344.80 38,348.50 38,336.90 38,348.50 412.0K
12:35 38,346.60 38,353.00 38,338.60 38,350.10 281.4K
12:40 38,349.00 38,349.00 38,332.20 38,336.10 322.4K
12:45 38,333.80 38,333.80 38,300.60 38,300.60 516.3K
12:50 38,296.30 38,301.40 38,276.60 38,299.00 496.6K
12:55 38,298.70 38,305.40 38,250.00 38,298.30 1,173.3K
13:00 38,308.10 38,314.90 38,280.50 38,281.50 630.9K
13:05 38,281.30 38,281.30 38,252.50 38,252.80 736.6K
13:10 38,252.90 38,271.70 38,252.90 38,265.50 467.5K
13:15 38,264.60 38,291.30 38,263.40 38,267.10 324.4K
13:20 38,268.00 38,268.80 38,260.30 38,268.30 478.4K
13:25 38,271.20 38,279.90 38,267.60 38,274.70 268.3K
13:30 38,275.00 38,305.20 38,275.00 38,305.20 642.6K
13:35 38,305.80 38,310.00 38,266.60 38,266.60 927.1K
13:40 38,268.20 38,302.80 38,264.10 38,302.60 644.0K
13:45 38,304.80 38,315.40 38,296.30 38,298.20 643.1K
13:50 38,298.10 38,328.30 38,298.10 38,322.00 498.1K
13:55 38,323.80 38,323.80 38,297.60 38,299.60 727.5K
14:00 38,294.30 38,294.30 38,266.10 38,266.10 964.7K
14:05 38,270.00 38,309.30 38,270.00 38,305.50 353.8K
14:10 38,309.00 38,315.20 38,279.20 38,279.80 315.4K
14:15 38,280.10 38,298.60 38,275.50 38,296.10 275.2K
14:20 38,294.30 38,328.40 38,291.30 38,324.00 344.4K
14:25 38,319.80 38,326.20 38,310.50 38,320.20 307.8K
14:30 38,323.20 38,333.80 38,311.00 38,326.60 428.3K
14:35 38,327.50 38,336.90 38,297.50 38,298.40 399.0K
14:40 38,298.60 38,303.80 38,285.00 38,291.10 253.7K
14:45 38,289.10 38,315.00 38,289.10 38,306.20 378.6K
14:50 38,307.50 38,313.80 38,294.10 38,312.70 383.1K
14:55 38,312.20 38,328.30 38,310.20 38,312.20 334.9K
15:00 38,313.50 38,337.70 38,312.00 38,329.30 320.4K
15:05 38,328.50 38,374.90 38,328.50 38,353.40 583.0K
15:10 38,349.60 38,354.60 38,340.40 38,344.20 462.4K
15:15 38,343.20 38,343.90 38,324.70 38,343.90 397.3K
15:20 38,339.50 38,340.60 38,323.20 38,327.30 501.8K
15:25 38,328.80 38,328.80 38,307.50 38,321.80 558.9K
15:30 38,326.90 38,369.10 38,326.40 38,357.70 516.1K
15:35 38,358.10 38,387.80 38,358.10 38,364.50 440.4K
15:40 38,365.00 38,369.70 38,350.10 38,367.00 386.2K
15:45 38,366.30 38,378.60 38,360.90 38,375.50 326.5K
15:50 38,379.10 38,406.80 38,379.10 38,402.50 471.0K
15:55 38,399.40 38,416.10 38,389.10 38,399.60 329.8K
16:00 38,401.80 38,407.40 38,388.70 38,388.70 449.5K
16:05 38,388.10 38,425.80 38,381.40 38,425.70 447.5K
16:10 38,422.70 38,433.10 38,422.70 38,433.10 677.1K
16:15 38,433.50 38,443.30 38,422.30 38,423.90 313.9K
16:20 38,425.00 38,450.30 38,423.20 38,440.40 499.5K
16:25 38,440.30 38,449.90 38,435.60 38,442.60 407.1K
16:30 38,442.20 38,447.60 38,433.50 38,436.30 334.0K
16:35 38,437.80 38,459.70 38,432.40 38,457.50 560.0K
16:40 38,459.00 38,473.70 38,447.00 38,472.60 632.2K
16:45 38,475.90 38,501.10 38,475.90 38,500.80 658.8K
16:50 38,500.90 38,519.80 38,497.70 38,514.10 988.7K
16:55 38,514.20 38,520.10 38,508.30 38,508.30 597.8K
17:00 38,506.40 38,508.90 38,492.60 38,493.40 664.8K
17:05 38,490.40 38,514.20 38,487.00 38,494.70 1,150.3K
17:10 38,495.10 38,501.70 38,481.20 38,481.20 911.3K
17:15 38,480.20 38,488.00 38,472.40 38,487.00 968.2K
17:20 38,483.10 38,502.40 38,475.70 38,490.60 1,554.7K
17:25 38,491.20 38,497.10 38,473.30 38,480.50 1,794.3K
17:35 38,464.00 38,464.00 38,464.00 38,464.00 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