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 38,464.70 38,509.40 38,464.70 38,497.40 3,818.0K
09:05 38,495.20 38,501.80 38,459.70 38,494.00 1,088.4K
09:10 38,494.80 38,569.40 38,494.80 38,553.90 1,052.1K
09:15 38,560.00 38,566.30 38,525.80 38,532.10 978.5K
09:20 38,529.90 38,553.70 38,529.90 38,544.00 513.8K
09:25 38,542.30 38,547.70 38,496.10 38,519.00 1,073.8K
09:30 38,521.80 38,556.10 38,521.80 38,553.50 823.2K
09:35 38,554.20 38,575.60 38,554.10 38,575.60 545.1K
09:40 38,575.00 38,623.00 38,573.20 38,615.20 1,046.7K
09:45 38,615.20 38,625.50 38,558.80 38,559.60 1,468.5K
09:50 38,559.40 38,559.40 38,509.40 38,518.60 1,154.2K
09:55 38,514.00 38,523.00 38,393.00 38,393.00 1,842.4K
10:00 38,386.70 38,388.10 38,270.40 38,272.60 2,558.8K
10:05 38,282.80 38,354.50 38,282.80 38,334.50 1,352.0K
10:10 38,339.40 38,340.90 38,254.40 38,265.20 2,184.3K
10:15 38,266.10 38,313.90 38,242.30 38,245.90 1,855.4K
10:20 38,246.70 38,302.50 38,221.90 38,221.90 979.8K
10:25 38,221.90 38,236.50 38,182.80 38,215.70 889.1K
10:30 38,207.80 38,246.40 38,190.50 38,191.60 1,355.4K
10:35 38,188.10 38,198.40 38,140.30 38,140.30 1,324.7K
10:40 38,139.70 38,156.50 38,108.30 38,109.50 711.0K
10:45 38,112.70 38,113.70 38,013.70 38,017.10 1,643.1K
10:50 38,019.00 38,060.70 37,987.80 37,996.60 798.9K
10:55 37,993.80 38,104.20 37,991.40 38,096.10 997.1K
11:00 38,077.60 38,146.00 38,077.60 38,136.30 1,196.6K
11:05 38,133.30 38,140.00 38,087.30 38,087.60 1,270.5K
11:10 38,086.80 38,099.40 38,035.30 38,053.40 1,131.0K
11:15 38,047.90 38,075.40 38,008.70 38,008.70 856.2K
11:20 37,990.80 37,993.00 37,961.80 37,989.00 930.3K
11:25 37,979.30 38,014.60 37,977.80 38,003.20 836.3K
11:30 38,001.00 38,047.00 38,001.00 38,033.00 767.6K
11:35 38,033.70 38,043.50 38,002.90 38,013.40 981.4K
11:40 38,014.60 38,015.20 37,996.80 38,001.30 723.5K
11:45 38,007.40 38,046.80 38,006.90 38,034.40 1,843.6K
11:50 38,040.80 38,100.00 38,040.80 38,086.90 813.9K
11:55 38,092.90 38,132.60 38,088.60 38,126.90 422.3K
12:00 38,120.20 38,143.80 38,044.40 38,045.80 1,149.7K
12:05 38,043.80 38,125.40 38,043.40 38,097.20 1,397.7K
12:10 38,096.10 38,131.50 38,091.60 38,107.40 468.5K
12:15 38,107.70 38,126.60 38,098.00 38,126.60 571.1K
12:20 38,125.00 38,141.80 38,099.90 38,103.10 661.5K
12:25 38,093.30 38,105.20 38,070.70 38,085.50 589.9K
12:30 38,077.60 38,119.70 38,063.00 38,119.70 538.0K
12:35 38,122.50 38,142.70 38,122.50 38,125.00 561.5K
12:40 38,128.50 38,155.30 38,121.00 38,155.30 298.6K
12:45 38,155.80 38,160.80 38,142.90 38,150.00 394.7K
12:50 38,148.10 38,171.10 38,139.10 38,163.20 337.8K
12:55 38,162.50 38,175.00 38,161.40 38,173.40 483.8K
13:00 38,174.20 38,186.10 38,162.60 38,172.60 548.5K
13:05 38,170.30 38,175.20 38,134.80 38,143.10 1,067.6K
13:10 38,140.50 38,140.50 38,110.40 38,128.10 389.2K
13:15 38,130.70 38,138.70 38,125.30 38,134.50 470.1K
13:20 38,134.60 38,136.80 38,108.70 38,108.70 404.7K
13:25 38,108.10 38,111.50 38,085.80 38,088.00 375.5K
13:30 38,083.20 38,092.80 38,074.70 38,081.70 1,449.5K
13:35 38,073.60 38,078.90 38,058.60 38,078.00 507.5K
13:40 38,078.70 38,088.20 38,072.30 38,080.60 440.1K
13:45 38,082.70 38,090.50 38,065.30 38,073.10 375.5K
13:50 38,074.00 38,095.10 38,070.50 38,095.10 246.3K
13:55 38,092.10 38,116.00 38,083.70 38,088.10 440.9K
14:00 38,091.90 38,104.00 38,083.00 38,087.90 654.4K
14:05 38,084.50 38,085.10 38,019.00 38,019.00 973.4K
14:10 38,019.00 38,052.80 38,012.20 38,045.90 657.3K
14:15 38,048.90 38,049.10 38,024.70 38,034.10 291.9K
14:20 38,028.00 38,028.00 38,001.00 38,001.00 515.9K
14:25 38,004.70 38,021.40 38,001.30 38,001.30 389.0K
14:30 38,002.50 38,020.10 37,992.20 37,992.20 684.4K
14:35 37,987.80 38,024.10 37,983.10 38,024.10 529.5K
14:40 38,024.10 38,062.10 38,012.70 38,046.10 416.2K
14:45 38,047.90 38,071.20 38,027.70 38,042.90 905.1K
14:50 38,046.10 38,062.70 38,030.80 38,040.30 586.0K
14:55 38,042.30 38,082.70 38,038.40 38,074.80 789.5K
15:00 38,065.20 38,137.30 38,065.20 38,121.30 826.1K
15:05 38,117.90 38,121.60 38,091.70 38,092.00 386.0K
15:10 38,092.20 38,094.10 38,066.90 38,087.90 480.0K
15:15 38,088.90 38,117.00 38,070.20 38,099.80 758.2K
15:20 38,098.80 38,133.70 38,097.30 38,125.60 418.2K
15:25 38,133.20 38,155.70 38,128.80 38,135.20 559.2K
15:30 38,142.80 38,147.60 38,089.60 38,089.60 537.8K
15:35 38,084.60 38,117.00 38,076.10 38,100.00 536.3K
15:40 38,101.90 38,107.80 38,085.90 38,085.90 939.0K
15:45 38,085.80 38,103.30 38,075.50 38,098.20 743.7K
15:50 38,095.30 38,110.90 38,081.70 38,110.60 658.3K
15:55 38,109.50 38,147.80 38,105.20 38,147.80 601.1K
16:00 38,152.80 38,170.50 38,148.30 38,167.80 861.9K
16:05 38,167.50 38,182.20 38,167.50 38,177.60 599.6K
16:10 38,177.50 38,185.40 38,167.30 38,170.00 887.2K
16:15 38,169.00 38,177.10 38,156.40 38,162.10 757.1K
16:20 38,157.70 38,200.10 38,155.40 38,188.00 950.8K
16:25 38,185.70 38,185.70 38,134.70 38,134.70 695.8K
16:30 38,127.90 38,128.10 38,069.70 38,071.90 1,009.5K
16:35 38,074.60 38,097.40 38,072.00 38,094.20 768.3K
16:40 38,094.10 38,133.10 38,094.10 38,129.50 593.0K
16:45 38,130.20 38,145.60 38,123.70 38,138.20 537.8K
16:50 38,135.90 38,141.10 38,128.50 38,134.20 606.8K
16:55 38,135.20 38,139.80 38,120.70 38,131.60 547.6K
17:00 38,136.00 38,198.80 38,136.00 38,170.90 1,247.6K
17:05 38,182.00 38,187.80 38,163.70 38,182.10 632.3K
17:10 38,179.30 38,204.00 38,165.90 38,204.00 891.1K
17:15 38,205.40 38,224.80 38,202.20 38,224.80 1,228.0K
17:20 38,217.50 38,218.50 38,204.20 38,209.40 1,157.5K
17:25 38,200.10 38,206.10 38,163.20 38,170.70 1,383.5K
17:35 38,171.70 38,171.70 38,171.70 38,171.70 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