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 37,967.40 38,020.90 37,909.30 37,981.30 8,201.4K
09:05 37,981.00 38,038.60 37,805.40 37,806.60 7,146.6K
09:10 37,805.20 37,823.60 37,753.70 37,801.70 2,228.0K
09:15 37,825.90 37,868.30 37,789.90 37,837.60 1,585.4K
09:20 37,836.50 37,850.90 37,780.20 37,783.60 1,522.3K
09:25 37,796.40 37,856.40 37,790.60 37,842.90 1,156.1K
09:30 37,846.10 37,846.10 37,735.50 37,742.00 1,410.5K
09:35 37,741.60 37,879.40 37,739.60 37,861.30 1,178.6K
09:40 37,865.80 37,906.30 37,865.80 37,906.30 874.5K
09:45 37,911.20 37,978.70 37,882.50 37,946.60 1,121.1K
09:50 37,957.00 37,979.30 37,924.70 37,972.20 939.4K
09:55 37,972.60 38,011.30 37,943.50 38,011.30 725.2K
10:00 38,011.70 38,025.50 37,955.40 37,955.40 1,034.1K
10:05 37,953.20 37,969.00 37,931.30 37,944.30 861.8K
10:10 37,942.30 37,956.40 37,920.60 37,947.60 1,800.6K
10:15 37,947.30 37,976.70 37,940.50 37,940.50 755.7K
10:20 37,944.10 37,944.10 37,855.70 37,855.70 865.3K
10:25 37,854.60 37,889.80 37,852.70 37,867.00 1,132.5K
10:30 37,870.20 37,879.10 37,831.30 37,831.30 1,106.8K
10:35 37,827.60 37,831.10 37,796.10 37,809.50 1,539.1K
10:40 37,804.20 37,822.80 37,787.80 37,790.80 1,132.0K
10:45 37,788.80 37,834.80 37,780.00 37,834.70 977.3K
10:50 37,838.40 37,848.20 37,820.30 37,821.60 805.9K
10:55 37,814.50 37,814.50 37,790.40 37,794.00 1,756.9K
11:00 37,788.00 37,788.00 37,730.50 37,730.50 1,716.3K
11:05 37,730.50 37,747.80 37,722.10 37,746.40 1,064.9K
11:10 37,749.30 37,765.80 37,738.00 37,752.30 805.0K
11:15 37,753.20 37,779.80 37,742.20 37,743.10 791.1K
11:20 37,742.10 37,765.20 37,737.20 37,765.20 717.0K
11:25 37,764.70 37,788.70 37,764.70 37,788.70 588.5K
11:30 37,793.30 37,802.00 37,778.40 37,778.40 589.7K
11:35 37,774.70 37,774.70 37,722.50 37,722.50 850.5K
11:40 37,723.40 37,741.90 37,700.50 37,700.50 996.8K
11:45 37,700.30 37,709.80 37,669.90 37,693.20 1,068.6K
11:50 37,694.90 37,698.40 37,664.90 37,665.70 1,367.7K
11:55 37,669.20 37,672.50 37,649.50 37,665.30 1,801.5K
12:00 37,668.90 37,682.60 37,635.40 37,635.40 1,300.1K
12:05 37,634.80 37,639.10 37,565.10 37,571.40 784.1K
12:10 37,576.10 37,586.70 37,542.00 37,575.90 1,398.0K
12:15 37,575.70 37,582.80 37,524.40 37,535.40 687.1K
12:20 37,546.70 37,591.30 37,546.70 37,580.70 612.8K
12:25 37,584.50 37,626.20 37,584.50 37,611.80 634.2K
12:30 37,606.80 37,606.90 37,554.00 37,562.90 751.1K
12:35 37,562.40 37,585.90 37,558.70 37,579.10 584.0K
12:40 37,574.60 37,582.60 37,562.60 37,581.00 650.6K
12:45 37,581.40 37,596.30 37,560.60 37,562.00 519.4K
12:50 37,561.50 37,567.70 37,503.10 37,503.10 1,779.3K
12:55 37,502.50 37,508.30 37,488.70 37,495.20 1,056.4K
13:00 37,502.20 37,510.60 37,491.10 37,495.60 1,404.5K
13:05 37,494.70 37,499.90 37,479.80 37,484.50 938.5K
13:10 37,483.70 37,533.80 37,483.70 37,524.10 1,340.9K
13:15 37,522.10 37,554.30 37,522.10 37,539.60 721.5K
13:20 37,533.80 37,549.80 37,522.50 37,530.60 883.3K
13:25 37,531.60 37,533.80 37,521.20 37,527.40 877.3K
13:30 37,527.30 37,538.50 37,498.10 37,512.50 699.5K
13:35 37,512.80 37,550.60 37,512.80 37,550.60 747.9K
13:40 37,551.20 37,581.80 37,549.50 37,553.70 740.3K
13:45 37,554.00 37,563.00 37,534.90 37,542.00 590.7K
13:50 37,548.00 37,570.60 37,532.90 37,532.90 786.8K
13:55 37,534.40 37,543.80 37,533.40 37,534.10 403.6K
14:00 37,529.40 37,553.90 37,525.50 37,525.50 482.2K
14:05 37,527.30 37,565.20 37,527.30 37,539.70 598.2K
14:10 37,538.10 37,542.50 37,516.40 37,524.90 928.6K
14:15 37,521.00 37,521.00 37,471.10 37,476.50 584.1K
14:20 37,477.00 37,537.10 37,477.00 37,532.90 589.0K
14:25 37,536.50 37,562.20 37,531.90 37,553.70 519.9K
14:30 37,556.60 37,558.00 37,538.20 37,549.70 954.1K
14:35 37,550.00 37,585.90 37,545.40 37,583.00 450.6K
14:40 37,581.30 37,598.30 37,570.60 37,597.90 538.6K
14:45 37,595.80 37,598.60 37,567.30 37,567.30 600.5K
14:50 37,568.50 37,580.20 37,542.20 37,551.00 471.3K
14:55 37,550.70 37,559.70 37,539.70 37,559.70 741.2K
15:00 37,569.80 37,579.60 37,558.90 37,573.00 439.2K
15:05 37,573.90 37,596.30 37,571.90 37,592.20 408.8K
15:10 37,594.50 37,597.40 37,580.40 37,597.40 625.5K
15:15 37,603.80 37,613.00 37,586.50 37,607.60 730.0K
15:20 37,607.30 37,610.40 37,582.50 37,601.40 543.0K
15:25 37,598.40 37,600.90 37,566.60 37,587.80 371.8K
15:30 37,597.60 37,624.60 37,593.30 37,610.60 972.5K
15:35 37,614.40 37,631.50 37,592.50 37,592.50 879.6K
15:40 37,592.60 37,592.60 37,522.30 37,522.30 932.0K
15:45 37,515.80 37,564.90 37,515.80 37,556.70 1,056.2K
15:50 37,551.40 37,608.20 37,550.20 37,596.40 918.4K
15:55 37,594.80 37,695.90 37,592.70 37,695.90 1,303.8K
16:00 37,702.30 37,708.40 37,663.40 37,679.30 817.3K
16:05 37,678.60 37,723.50 37,676.30 37,720.00 1,386.8K
16:10 37,718.60 37,729.90 37,688.00 37,723.70 623.5K
16:15 37,722.30 37,722.30 37,685.40 37,691.90 682.4K
16:20 37,694.50 37,699.10 37,648.90 37,656.80 555.4K
16:25 37,651.70 37,661.30 37,636.90 37,637.00 631.1K
16:30 37,638.90 37,731.10 37,638.90 37,722.90 735.8K
16:35 37,720.60 37,720.70 37,701.60 37,714.60 611.2K
16:40 37,716.00 37,717.40 37,677.50 37,697.00 885.2K
16:45 37,695.80 37,703.90 37,675.70 37,696.80 560.1K
16:50 37,698.60 37,726.60 37,683.50 37,726.60 780.1K
16:55 37,727.50 37,730.50 37,702.10 37,710.20 689.8K
17:00 37,714.50 37,740.60 37,709.90 37,738.80 735.7K
17:05 37,736.80 37,744.80 37,725.00 37,743.70 681.0K
17:10 37,749.30 37,769.90 37,719.70 37,719.70 1,141.9K
17:15 37,720.10 37,754.80 37,719.70 37,754.10 1,020.8K
17:20 37,753.70 37,791.30 37,749.90 37,785.50 1,589.5K
17:25 37,784.40 37,784.40 37,736.00 37,736.00 1,490.4K
17:35 37,711.40 37,711.40 37,711.40 37,711.40 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