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 39,332.30 39,408.80 39,322.40 39,403.30 4,662.0K
09:05 39,404.20 39,404.20 39,291.00 39,302.90 1,297.2K
09:10 39,302.60 39,328.20 39,282.40 39,327.70 767.7K
09:15 39,345.00 39,406.10 39,345.00 39,362.80 1,159.1K
09:20 39,367.80 39,371.70 39,330.60 39,340.60 1,096.0K
09:25 39,338.10 39,363.80 39,338.10 39,348.00 742.3K
09:30 39,354.90 39,399.70 39,354.90 39,380.10 1,127.2K
09:35 39,379.10 39,386.10 39,356.70 39,364.30 1,997.7K
09:40 39,364.00 39,381.70 39,344.70 39,349.00 822.4K
09:45 39,341.70 39,369.00 39,341.70 39,358.20 613.9K
09:50 39,359.00 39,361.30 39,350.00 39,354.40 484.4K
09:55 39,351.30 39,357.00 39,322.10 39,322.10 759.5K
10:00 39,321.20 39,329.60 39,252.80 39,257.00 1,002.5K
10:05 39,257.90 39,279.40 39,222.50 39,230.60 1,026.3K
10:10 39,233.90 39,236.70 39,174.10 39,227.60 1,292.5K
10:15 39,236.20 39,238.00 39,207.50 39,208.60 841.2K
10:20 39,201.70 39,206.70 39,169.10 39,179.00 568.6K
10:25 39,186.70 39,224.80 39,183.80 39,185.20 573.1K
10:30 39,182.70 39,185.60 39,149.70 39,176.10 635.0K
10:35 39,179.10 39,184.20 39,170.10 39,181.50 440.4K
10:40 39,179.70 39,204.00 39,163.80 39,194.50 743.7K
10:45 39,194.10 39,194.10 39,171.40 39,172.20 548.5K
10:50 39,172.60 39,190.80 39,156.20 39,179.00 489.8K
10:55 39,178.10 39,193.10 39,167.00 39,189.00 707.2K
11:00 39,188.70 39,188.70 39,115.60 39,116.80 1,051.3K
11:05 39,120.20 39,157.90 39,120.20 39,128.70 649.0K
11:10 39,129.40 39,136.20 39,049.70 39,059.20 844.0K
11:15 39,060.20 39,071.20 38,974.70 38,986.50 966.7K
11:20 38,993.70 39,003.50 38,948.00 38,949.20 1,198.6K
11:25 38,931.80 38,972.70 38,916.80 38,964.20 840.6K
11:30 38,962.60 39,019.30 38,962.60 39,012.90 612.4K
11:35 39,012.70 39,035.00 39,012.40 39,025.90 878.3K
11:40 39,026.50 39,056.50 39,026.50 39,034.40 528.5K
11:45 39,036.20 39,061.90 39,030.00 39,050.40 364.1K
11:50 39,051.20 39,117.50 39,051.20 39,117.50 356.8K
11:55 39,117.10 39,130.70 39,115.50 39,123.80 492.6K
12:00 39,109.70 39,123.30 39,091.20 39,091.20 519.9K
12:05 39,098.30 39,100.10 39,073.30 39,080.30 358.8K
12:10 39,078.90 39,091.50 39,066.00 39,091.10 396.9K
12:15 39,091.20 39,127.40 39,085.80 39,118.00 460.6K
12:20 39,118.80 39,138.30 39,118.80 39,135.50 299.2K
12:25 39,134.50 39,148.20 39,124.40 39,144.80 299.0K
12:30 39,146.30 39,175.70 39,144.90 39,175.50 463.0K
12:35 39,176.40 39,181.00 39,161.50 39,162.30 285.9K
12:40 39,161.40 39,167.40 39,149.50 39,149.50 282.7K
12:45 39,151.00 39,187.30 39,151.00 39,183.60 360.7K
12:50 39,184.20 39,194.20 39,173.40 39,189.20 333.7K
12:55 39,190.00 39,204.60 39,169.90 39,204.60 547.4K
13:00 39,198.60 39,200.30 39,171.90 39,186.20 385.6K
13:05 39,186.60 39,197.20 39,186.60 39,196.50 297.6K
13:10 39,197.20 39,214.10 39,195.90 39,214.10 461.0K
13:15 39,211.50 39,219.60 39,207.00 39,208.00 431.2K
13:20 39,212.00 39,216.30 39,170.50 39,176.30 1,015.8K
13:25 39,176.70 39,192.00 39,174.80 39,184.30 164.6K
13:30 39,187.20 39,188.00 39,147.90 39,147.90 388.1K
13:35 39,152.20 39,212.60 39,148.90 39,199.40 682.7K
13:40 39,197.00 39,217.40 39,194.80 39,216.60 643.1K
13:45 39,215.30 39,215.30 39,193.10 39,193.40 183.5K
13:50 39,195.60 39,197.40 39,169.50 39,183.40 336.5K
13:55 39,183.50 39,222.00 39,176.50 39,221.70 547.7K
14:00 39,225.00 39,225.00 39,206.60 39,216.30 284.8K
14:05 39,212.30 39,233.60 39,210.60 39,228.00 432.0K
14:10 39,227.20 39,230.20 39,211.90 39,218.70 215.6K
14:15 39,219.00 39,232.20 39,217.60 39,232.20 404.1K
14:20 39,231.30 39,232.80 39,219.60 39,226.00 337.5K
14:25 39,224.60 39,234.60 39,213.70 39,233.60 577.3K
14:30 39,236.70 39,245.50 39,231.70 39,243.90 535.1K
14:35 39,245.30 39,270.70 39,245.30 39,256.30 401.1K
14:40 39,255.80 39,271.80 39,255.40 39,262.20 312.6K
14:45 39,262.00 39,262.30 39,252.50 39,254.40 391.1K
14:50 39,253.70 39,255.20 39,250.30 39,252.70 238.1K
14:55 39,256.00 39,261.40 39,251.00 39,252.10 331.4K
15:00 39,251.90 39,253.90 39,229.50 39,231.30 537.7K
15:05 39,230.20 39,257.60 39,229.90 39,257.60 403.5K
15:10 39,258.50 39,272.20 39,258.50 39,272.20 449.8K
15:15 39,274.30 39,274.30 39,259.10 39,268.50 792.7K
15:20 39,268.30 39,270.20 39,257.00 39,267.70 427.4K
15:25 39,271.20 39,271.20 39,228.10 39,229.00 396.3K
15:30 39,227.40 39,257.90 39,227.40 39,251.10 674.0K
15:35 39,248.90 39,275.80 39,244.10 39,268.40 521.9K
15:40 39,268.50 39,274.50 39,230.50 39,238.80 597.8K
15:45 39,233.40 39,259.60 39,233.40 39,237.20 619.2K
15:50 39,238.90 39,241.30 39,203.00 39,211.50 1,414.1K
15:55 39,212.80 39,268.10 39,210.70 39,257.50 596.7K
16:00 39,261.10 39,261.30 39,244.80 39,257.20 595.9K
16:05 39,258.20 39,264.60 39,243.90 39,260.30 867.7K
16:10 39,260.30 39,267.40 39,254.60 39,254.60 640.8K
16:15 39,254.90 39,340.20 39,254.90 39,311.80 1,630.1K
16:20 39,311.40 39,311.40 39,282.20 39,282.20 531.7K
16:25 39,283.50 39,286.40 39,265.00 39,272.00 642.4K
16:30 39,272.40 39,275.00 39,227.80 39,237.60 784.9K
16:35 39,237.60 39,239.40 39,203.00 39,214.40 655.2K
16:40 39,214.90 39,214.90 39,172.90 39,180.00 652.0K
16:45 39,179.20 39,189.70 39,165.40 39,188.30 692.6K
16:50 39,188.50 39,188.50 39,154.80 39,171.90 629.2K
16:55 39,173.40 39,201.00 39,168.80 39,200.50 777.9K
17:00 39,195.70 39,205.10 39,193.00 39,197.90 625.6K
17:05 39,198.70 39,234.30 39,198.70 39,225.50 866.6K
17:10 39,225.20 39,225.20 39,209.20 39,222.60 1,001.3K
17:15 39,221.00 39,230.70 39,219.80 39,230.30 744.7K
17:20 39,230.20 39,230.20 39,207.50 39,211.90 1,282.4K
17:25 39,211.30 39,226.90 39,204.10 39,209.20 1,689.2K
17:35 39,271.40 39,271.40 39,271.40 39,271.40 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