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 37,911.70 37,986.30 37,891.50 37,986.30 5,508.4K
09:05 38,007.10 38,013.40 37,962.50 37,972.80 1,626.0K
09:10 37,967.50 37,994.70 37,953.60 37,963.10 838.6K
09:15 37,972.00 37,972.00 37,895.00 37,900.90 1,372.8K
09:20 37,901.10 37,930.20 37,877.20 37,927.80 926.0K
09:25 37,922.60 37,922.60 37,851.50 37,858.10 806.9K
09:30 37,863.00 37,868.90 37,779.30 37,797.60 1,028.5K
09:35 37,810.00 37,815.30 37,773.50 37,790.70 732.2K
09:40 37,803.60 37,850.70 37,803.60 37,817.50 749.1K
09:45 37,816.50 37,836.20 37,797.60 37,820.40 570.2K
09:50 37,819.60 37,840.50 37,807.80 37,829.20 475.4K
09:55 37,828.00 37,836.70 37,812.70 37,831.40 459.5K
10:00 37,834.70 37,887.20 37,810.90 37,875.50 738.5K
10:05 37,876.90 37,883.50 37,841.80 37,841.80 659.0K
10:10 37,847.60 37,921.20 37,847.60 37,921.20 671.3K
10:15 37,923.40 37,938.50 37,895.90 37,938.50 567.7K
10:20 37,942.00 37,942.60 37,914.30 37,926.60 419.0K
10:25 37,923.10 37,936.60 37,919.20 37,930.60 537.8K
10:30 37,933.00 37,952.40 37,919.40 37,948.50 488.3K
10:35 37,949.70 37,949.70 37,916.80 37,936.30 488.7K
10:40 37,936.30 37,979.20 37,933.50 37,963.40 578.1K
10:45 37,963.60 37,967.80 37,947.00 37,967.80 524.0K
10:50 37,973.00 37,982.10 37,971.40 37,981.90 716.0K
10:55 37,981.20 37,981.30 37,957.80 37,964.30 371.3K
11:00 37,966.70 37,982.60 37,957.10 37,968.90 654.7K
11:05 37,968.00 38,008.90 37,966.80 38,005.40 500.2K
11:10 38,004.10 38,057.80 38,003.70 38,049.10 1,040.6K
11:15 38,055.90 38,072.50 38,051.40 38,060.50 678.5K
11:20 38,057.20 38,081.80 38,057.20 38,065.70 415.5K
11:25 38,065.70 38,065.70 38,031.90 38,034.20 460.1K
11:30 38,041.50 38,074.10 38,039.70 38,071.80 711.0K
11:35 38,074.30 38,089.90 38,073.30 38,074.70 395.2K
11:40 38,073.90 38,099.20 38,073.90 38,093.90 425.9K
11:45 38,094.50 38,094.50 38,079.70 38,082.40 508.3K
11:50 38,078.80 38,089.20 38,063.40 38,087.60 472.9K
11:55 38,087.60 38,104.60 38,076.60 38,078.10 456.2K
12:00 38,078.60 38,078.60 38,024.40 38,037.40 945.3K
12:05 38,050.10 38,073.30 38,018.20 38,018.20 490.7K
12:10 38,014.00 38,014.00 37,952.20 37,964.80 1,036.2K
12:15 37,963.90 37,991.10 37,951.00 37,991.00 1,100.3K
12:20 37,998.10 38,013.20 37,985.50 37,991.50 512.6K
12:25 37,992.20 37,998.50 37,945.30 37,946.10 560.8K
12:30 37,942.40 37,943.80 37,893.70 37,906.20 929.5K
12:35 37,905.90 37,933.30 37,904.10 37,918.90 351.7K
12:40 37,920.50 37,960.30 37,920.50 37,951.90 457.6K
12:45 37,947.20 37,971.20 37,946.30 37,962.50 450.6K
12:50 37,965.00 37,982.40 37,964.50 37,982.40 220.8K
12:55 37,982.40 37,990.10 37,974.90 37,986.80 373.8K
13:00 37,984.70 37,989.90 37,955.70 37,956.60 521.5K
13:05 37,962.40 37,965.80 37,938.90 37,947.60 563.1K
13:10 37,944.00 37,960.40 37,937.10 37,937.10 678.4K
13:15 37,936.50 37,947.70 37,925.50 37,936.10 719.3K
13:20 37,937.40 37,937.40 37,920.60 37,922.60 859.4K
13:25 37,921.20 37,921.20 37,900.20 37,907.30 557.5K
13:30 37,906.90 37,914.60 37,886.20 37,903.60 757.4K
13:35 37,903.20 37,909.30 37,872.50 37,882.20 779.2K
13:40 37,883.00 37,927.10 37,880.90 37,926.60 541.8K
13:45 37,926.60 37,959.00 37,926.60 37,952.60 295.2K
13:50 37,953.70 37,961.60 37,944.50 37,949.60 278.2K
13:55 37,951.10 38,014.00 37,951.10 38,008.00 504.9K
14:00 38,003.10 38,009.60 37,990.00 37,991.90 423.7K
14:05 37,990.50 38,031.00 37,983.80 38,028.10 319.0K
14:10 38,029.80 38,056.20 38,025.30 38,056.20 246.6K
14:15 38,056.90 38,069.20 38,056.20 38,058.50 331.6K
14:20 38,059.80 38,063.80 38,049.90 38,058.80 225.2K
14:25 38,059.00 38,091.70 38,059.00 38,089.40 509.9K
14:30 38,090.90 38,104.90 38,090.90 38,102.60 598.0K
14:35 38,102.50 38,117.50 38,101.40 38,115.60 408.7K
14:40 38,115.80 38,118.90 38,088.40 38,093.10 655.4K
14:45 38,093.00 38,114.10 38,093.00 38,101.90 433.6K
14:50 38,103.00 38,126.00 38,100.30 38,106.40 491.1K
14:55 38,106.00 38,106.90 38,087.10 38,099.40 646.6K
15:00 38,110.30 38,110.30 38,075.60 38,080.90 525.8K
15:05 38,081.20 38,093.20 38,065.20 38,076.30 559.1K
15:10 38,082.80 38,095.30 38,078.20 38,095.10 308.2K
15:15 38,094.90 38,106.90 38,092.40 38,099.80 567.0K
15:20 38,099.80 38,112.50 38,092.10 38,112.50 299.4K
15:25 38,107.70 38,111.00 38,096.30 38,106.20 653.0K
15:30 38,102.10 38,102.10 38,024.00 38,029.90 1,335.5K
15:35 38,032.40 38,036.10 37,990.20 38,002.00 1,112.2K
15:40 37,999.60 38,033.80 37,999.60 38,019.50 642.7K
15:45 38,019.90 38,021.00 37,981.40 38,007.30 808.9K
15:50 38,008.60 38,035.50 37,990.50 38,028.60 599.0K
15:55 38,024.00 38,031.50 38,002.70 38,028.40 626.9K
16:00 37,990.40 37,991.60 37,940.20 37,940.20 2,498.2K
16:05 37,943.40 37,969.50 37,926.80 37,950.40 927.7K
16:10 37,959.90 37,967.10 37,947.60 37,947.60 1,847.7K
16:15 37,948.90 37,980.00 37,948.90 37,966.70 1,239.9K
16:20 37,965.60 37,994.60 37,952.00 37,993.90 1,456.8K
16:25 37,994.20 38,012.50 37,971.00 37,986.90 1,228.3K
16:30 37,985.10 38,007.80 37,981.30 38,004.70 853.9K
16:35 38,007.10 38,076.20 37,998.20 38,053.20 1,864.9K
16:40 38,042.90 38,084.10 38,042.90 38,080.50 864.2K
16:45 38,081.30 38,097.60 38,074.30 38,096.40 692.3K
16:50 38,099.10 38,141.30 38,099.10 38,141.30 992.9K
16:55 38,149.00 38,178.60 38,149.00 38,177.80 978.7K
17:00 38,173.10 38,190.60 38,172.70 38,190.60 1,124.1K
17:05 38,194.70 38,231.40 38,194.70 38,231.40 1,319.1K
17:10 38,218.20 38,248.10 38,218.20 38,230.60 1,374.2K
17:15 38,235.40 38,268.40 38,233.40 38,256.10 1,299.1K
17:20 38,249.90 38,260.10 38,237.10 38,258.60 1,538.5K
17:25 38,258.80 38,275.80 38,242.00 38,246.20 1,720.2K
17:35 38,180.40 38,180.40 38,180.40 38,180.40 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