IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 西班牙 →
45,388.40
最后更新: 2025-10-02
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 33,861.00 34,192.90 33,712.70 34,133.60 12,485.2K
09:05 34,117.30 34,154.90 33,907.10 34,004.80 3,334.7K
09:10 33,996.80 34,098.90 33,962.60 34,088.80 2,659.5K
09:15 34,088.80 34,147.50 34,012.30 34,047.80 2,425.7K
09:20 34,034.10 34,083.80 34,021.00 34,023.70 2,104.6K
09:25 34,011.30 34,083.60 33,987.60 34,053.10 2,150.5K
09:30 34,036.70 34,093.10 33,964.00 34,086.60 2,419.0K
09:35 34,069.10 34,169.10 34,044.90 34,149.80 1,710.8K
09:40 34,175.00 34,314.00 34,171.80 34,171.80 2,078.7K
09:45 34,170.00 34,217.00 34,103.90 34,159.50 1,837.5K
09:50 34,147.80 34,169.80 34,105.80 34,131.40 1,858.3K
09:55 34,121.40 34,183.00 34,121.40 34,146.60 1,435.9K
10:00 34,179.70 34,200.40 33,958.50 33,964.70 2,382.4K
10:05 33,955.80 33,955.80 33,870.10 33,947.10 2,975.0K
10:10 33,946.70 33,956.60 33,855.10 33,863.80 1,294.1K
10:15 33,868.50 33,919.60 33,854.60 33,857.90 1,161.8K
10:20 33,858.50 33,892.50 33,848.90 33,875.30 1,277.8K
10:25 33,884.40 33,922.00 33,787.10 33,787.10 1,482.2K
10:30 33,802.90 33,806.80 33,718.30 33,800.20 1,637.4K
10:35 33,795.90 33,846.10 33,795.90 33,813.90 1,067.0K
10:40 33,815.90 33,955.80 33,815.90 33,955.80 954.4K
10:45 33,956.10 33,970.30 33,885.10 33,922.70 1,123.8K
10:50 33,906.50 33,931.70 33,882.30 33,921.70 832.3K
10:55 33,926.00 34,082.50 33,926.00 34,080.90 1,446.0K
11:00 34,105.40 34,111.40 33,996.40 34,012.30 1,151.0K
11:05 34,013.60 34,080.30 33,991.50 34,080.20 1,191.3K
11:10 34,088.60 34,124.10 34,072.50 34,118.10 1,039.6K
11:15 34,115.50 34,136.10 34,081.90 34,104.30 951.3K
11:20 34,107.10 34,131.00 34,072.60 34,097.40 964.7K
11:25 34,092.60 34,092.60 34,004.80 34,014.50 1,433.0K
11:30 34,021.10 34,035.60 33,993.90 33,993.90 1,209.1K
11:35 33,992.20 34,015.60 33,964.60 33,975.60 1,111.5K
11:40 33,976.10 33,976.10 33,922.30 33,929.30 948.8K
11:45 33,925.90 33,925.90 33,894.40 33,911.30 1,158.4K
11:50 33,908.20 33,949.00 33,888.40 33,888.40 797.1K
11:55 33,886.20 33,917.60 33,853.40 33,853.40 1,393.4K
12:00 33,852.40 33,862.60 33,807.80 33,831.90 1,541.7K
12:05 33,820.40 33,826.20 33,788.10 33,815.10 1,147.4K
12:10 33,821.40 33,872.70 33,802.00 33,862.90 1,114.1K
12:15 33,867.10 33,897.20 33,838.80 33,852.80 851.5K
12:20 33,842.30 33,861.00 33,788.50 33,796.40 1,217.4K
12:25 33,797.40 33,851.00 33,783.90 33,841.30 563.0K
12:30 33,842.30 33,862.70 33,776.40 33,792.00 1,517.4K
12:35 33,809.60 33,818.40 33,750.80 33,796.30 1,176.6K
12:40 33,796.70 33,865.80 33,796.00 33,844.50 991.3K
12:45 33,846.40 33,899.80 33,842.30 33,879.00 780.9K
12:50 33,884.60 33,948.50 33,884.60 33,945.60 1,094.6K
12:55 33,947.40 33,981.80 33,812.10 33,812.10 2,768.4K
13:00 33,764.40 33,764.40 33,462.40 33,570.70 7,374.4K
13:05 33,558.60 33,659.80 33,527.00 33,538.60 1,608.3K
13:10 33,542.70 33,678.30 33,541.70 33,661.10 1,059.4K
13:15 33,679.50 33,756.30 33,679.50 33,692.60 876.1K
13:20 33,697.80 33,699.60 33,610.30 33,645.50 1,054.9K
13:25 33,649.80 33,773.60 33,648.40 33,742.90 957.6K
13:30 33,749.30 33,749.70 33,624.10 33,624.10 779.5K
13:35 33,602.20 33,634.50 33,589.50 33,597.40 798.6K
13:40 33,577.90 33,593.40 33,488.90 33,492.00 2,213.7K
13:45 33,478.80 33,735.50 33,478.80 33,690.00 1,626.1K
13:50 33,714.50 33,721.70 33,631.30 33,634.20 781.6K
13:55 33,645.20 33,655.90 33,565.40 33,574.90 601.3K
14:00 33,571.60 33,599.90 33,530.00 33,572.20 980.5K
14:05 33,571.90 33,602.50 33,526.90 33,537.90 771.4K
14:10 33,536.80 33,620.80 33,526.80 33,614.00 856.9K
14:15 33,616.60 33,641.40 33,578.50 33,579.20 811.8K
14:20 33,580.00 33,586.90 33,517.00 33,517.00 1,504.6K
14:25 33,524.70 33,524.70 33,462.60 33,471.40 1,019.2K
14:30 33,471.50 33,558.50 33,471.50 33,554.20 994.9K
14:35 33,559.70 33,573.40 33,534.60 33,543.80 1,193.7K
14:40 33,542.40 33,598.00 33,520.30 33,598.00 668.3K
14:45 33,599.90 33,662.70 33,575.10 33,654.60 1,098.8K
14:50 33,649.50 33,710.40 33,635.00 33,710.40 790.6K
14:55 33,712.90 33,803.80 33,712.90 33,769.10 1,232.9K
15:00 33,785.70 33,866.20 33,776.60 33,847.30 1,826.0K
15:05 33,839.50 33,953.80 33,823.20 33,907.70 3,224.9K
15:10 33,914.60 33,975.40 33,895.20 33,930.10 1,274.6K
15:15 33,932.00 34,009.90 33,915.70 34,007.70 1,173.8K
15:20 33,997.90 33,997.90 33,912.40 33,925.60 1,030.8K
15:25 33,927.80 33,942.00 33,894.10 33,896.90 824.4K
15:30 33,942.80 34,023.80 33,894.50 34,013.10 1,548.2K
15:35 34,010.50 34,103.90 33,930.50 34,101.90 1,875.7K
15:40 34,104.10 34,131.50 34,040.50 34,042.90 1,512.1K
15:45 34,060.50 34,077.30 34,004.00 34,073.80 1,379.1K
15:50 34,075.90 34,182.10 34,070.80 34,151.10 1,757.5K
15:55 34,155.70 34,251.10 34,155.70 34,206.40 1,618.6K
16:00 34,227.10 34,352.60 34,227.10 34,254.00 2,251.1K
16:05 34,258.10 34,258.50 34,102.80 34,118.00 2,154.6K
16:10 34,118.10 34,158.50 34,051.10 34,054.60 1,025.4K
16:15 34,078.40 34,123.00 34,078.40 34,123.00 900.5K
16:20 34,114.60 34,135.10 34,043.20 34,066.50 1,320.0K
16:25 34,066.90 34,093.20 34,010.80 34,026.70 1,146.8K
16:30 34,027.80 34,136.40 34,026.70 34,107.10 1,292.8K
16:35 34,107.70 34,110.80 34,032.70 34,053.90 1,024.8K
16:40 34,045.30 34,045.30 33,983.00 34,020.80 1,509.2K
16:45 34,019.20 34,087.80 33,976.80 33,986.50 1,269.2K
16:50 33,994.80 33,997.90 33,866.60 33,909.60 1,792.6K
16:55 33,910.80 33,937.10 33,864.50 33,880.10 1,376.6K
17:00 33,878.50 33,954.60 33,878.50 33,954.60 1,590.7K
17:05 33,950.50 33,997.10 33,949.40 33,956.10 1,273.4K
17:10 33,956.20 33,986.30 33,927.80 33,957.50 1,499.2K
17:15 33,979.10 34,014.20 33,975.40 34,012.70 1,743.5K
17:20 34,013.40 34,103.20 34,009.40 34,095.40 1,534.2K
17:25 34,085.00 34,089.20 34,054.70 34,062.70 2,281.3K
17:35 33,987.90 33,987.90 33,987.90 33,987.90 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