IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 西班牙 →
45,326.20
最后更新: 2025-09-30
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 40,955.10 41,058.30 40,955.10 41,040.40 2,426.9K
09:05 41,041.00 41,046.40 41,010.80 41,018.80 1,424.9K
09:10 41,010.70 41,066.70 40,989.40 41,031.60 940.4K
09:15 41,017.80 41,055.00 41,015.70 41,041.80 830.6K
09:20 41,052.20 41,105.90 41,051.70 41,104.90 501.1K
09:25 41,104.80 41,112.60 41,081.10 41,085.40 667.3K
09:30 41,091.40 41,099.20 41,006.90 41,006.90 721.0K
09:35 40,997.90 41,008.50 40,976.70 40,978.80 416.5K
09:40 40,981.20 40,996.80 40,962.30 40,994.90 464.0K
09:45 40,994.90 40,994.90 40,972.30 40,979.10 603.4K
09:50 40,978.90 41,000.80 40,963.80 40,969.50 545.5K
09:55 40,970.00 40,974.60 40,955.50 40,974.60 472.4K
10:00 40,974.00 41,028.70 40,968.90 41,027.60 413.0K
10:05 41,029.00 41,048.10 41,028.50 41,035.30 513.5K
10:10 41,033.60 41,048.40 41,026.40 41,042.30 505.9K
10:15 41,042.00 41,065.70 41,041.70 41,065.00 393.5K
10:20 41,064.70 41,077.50 41,047.30 41,050.10 329.4K
10:25 41,046.10 41,046.30 41,037.60 41,044.60 306.6K
10:30 41,045.90 41,078.90 41,045.90 41,057.10 380.6K
10:35 41,058.20 41,067.60 41,050.00 41,050.00 313.6K
10:40 41,049.90 41,052.40 41,033.80 41,039.70 445.4K
10:45 41,042.80 41,069.40 41,042.80 41,069.40 359.0K
10:50 41,069.90 41,082.30 41,060.10 41,078.70 715.5K
10:55 41,075.90 41,082.60 41,061.10 41,065.70 433.5K
11:00 41,065.80 41,065.80 41,041.90 41,042.50 297.0K
11:05 41,042.60 41,045.20 41,036.50 41,039.10 444.8K
11:10 41,040.90 41,049.90 41,027.30 41,049.10 542.1K
11:15 41,051.70 41,073.20 41,051.70 41,072.80 414.9K
11:20 41,073.20 41,076.40 41,065.50 41,074.90 396.1K
11:25 41,075.10 41,112.10 41,074.60 41,101.10 398.9K
11:30 41,101.70 41,117.50 41,098.30 41,100.90 470.4K
11:35 41,095.50 41,096.10 41,065.10 41,068.60 289.6K
11:40 41,068.40 41,071.90 41,026.80 41,029.20 316.9K
11:45 41,029.70 41,062.50 41,029.70 41,059.10 178.9K
11:50 41,060.90 41,072.30 41,053.90 41,062.20 421.5K
11:55 41,058.30 41,078.20 41,055.90 41,074.50 280.6K
12:00 41,074.10 41,094.40 41,074.10 41,079.90 295.6K
12:05 41,079.80 41,088.60 41,073.40 41,075.50 242.4K
12:10 41,076.40 41,076.80 41,059.20 41,059.20 272.3K
12:15 41,058.80 41,064.10 41,039.10 41,039.40 361.2K
12:20 41,040.90 41,044.30 41,020.60 41,023.20 333.9K
12:25 41,024.40 41,028.20 41,015.60 41,025.70 268.0K
12:30 41,027.10 41,047.50 41,027.10 41,043.80 190.3K
12:35 41,043.50 41,046.90 41,035.50 41,036.40 211.5K
12:40 41,036.10 41,040.80 41,034.20 41,035.90 238.7K
12:45 41,035.50 41,039.80 41,007.50 41,007.50 326.0K
12:50 41,007.30 41,007.30 40,998.00 41,001.50 296.1K
12:55 41,003.50 41,011.80 41,003.10 41,008.50 266.1K
13:00 41,006.50 41,006.50 40,983.20 40,983.20 318.9K
13:05 40,982.80 40,995.50 40,980.90 40,994.80 247.1K
13:10 40,997.30 41,002.10 40,994.00 40,999.80 305.4K
13:15 40,996.40 40,996.40 40,979.60 40,979.90 267.9K
13:20 40,978.30 40,989.50 40,976.10 40,977.70 163.3K
13:25 40,976.90 40,980.00 40,974.50 40,978.70 313.5K
13:30 40,976.20 40,988.60 40,967.20 40,986.00 332.6K
13:35 40,984.80 40,984.80 40,951.90 40,956.90 405.2K
13:40 40,957.20 40,992.20 40,954.40 40,986.60 474.9K
13:45 40,986.70 40,998.70 40,986.40 40,998.10 173.2K
13:50 40,995.60 41,009.30 40,995.20 41,009.00 172.4K
13:55 41,009.40 41,014.70 41,008.10 41,008.50 243.1K
14:00 41,007.70 41,024.50 41,007.40 41,024.50 309.6K
14:05 41,025.00 41,026.80 41,003.30 41,005.90 195.6K
14:10 41,005.90 41,011.70 41,004.00 41,010.70 140.2K
14:15 41,010.20 41,011.90 40,995.80 40,997.80 310.8K
14:20 40,999.50 41,005.00 40,965.30 40,965.90 471.9K
14:25 40,966.20 40,973.00 40,961.30 40,972.90 297.1K
14:30 40,973.30 40,973.30 40,958.90 40,964.90 410.6K
14:35 40,965.70 40,966.10 40,954.90 40,964.10 381.6K
14:40 40,964.60 40,964.60 40,944.70 40,952.20 2,817.3K
14:45 40,951.10 40,970.30 40,948.60 40,968.40 353.0K
14:50 40,968.10 40,968.80 40,957.80 40,965.70 573.8K
14:55 40,965.50 40,968.30 40,959.20 40,966.20 353.3K
15:00 40,958.90 40,978.00 40,958.90 40,977.80 483.8K
15:05 40,976.20 40,986.90 40,962.80 40,977.70 493.7K
15:10 40,979.10 41,004.80 40,979.10 41,002.90 310.6K
15:15 41,005.90 41,014.70 41,002.00 41,011.50 325.1K
15:20 41,019.40 41,027.40 41,012.30 41,027.30 315.4K
15:25 41,027.70 41,031.80 41,010.20 41,019.60 519.8K
15:30 41,020.40 41,027.10 40,982.70 40,998.20 847.6K
15:35 40,998.10 41,004.10 40,987.40 40,995.30 653.8K
15:40 40,995.30 40,995.30 40,936.00 40,942.30 847.2K
15:45 40,943.00 40,943.30 40,908.80 40,911.50 1,198.5K
15:50 40,913.10 40,929.70 40,829.00 40,845.70 1,799.1K
15:55 40,849.30 40,878.50 40,839.90 40,854.30 910.7K
16:00 40,852.60 40,896.20 40,846.00 40,896.20 609.2K
16:05 40,900.40 40,937.70 40,899.90 40,936.90 671.8K
16:10 40,937.10 40,938.30 40,911.00 40,938.30 626.0K
16:15 40,945.40 40,981.20 40,945.40 40,976.10 480.5K
16:20 40,974.50 40,984.00 40,969.10 40,969.30 392.9K
16:25 40,968.80 40,998.90 40,968.50 40,993.20 392.0K
16:30 40,988.90 40,999.20 40,985.20 40,995.80 475.1K
16:35 40,996.00 41,014.80 40,989.40 40,989.40 456.2K
16:40 40,989.30 40,990.60 40,977.70 40,986.30 608.8K
16:45 40,989.80 40,994.60 40,979.20 40,983.70 738.4K
16:50 40,983.20 40,994.40 40,976.50 40,992.30 446.5K
16:55 40,992.00 41,024.70 40,990.90 41,015.60 649.9K
17:00 41,016.60 41,032.20 41,016.60 41,032.20 666.6K
17:05 41,036.50 41,054.40 41,033.60 41,039.00 663.5K
17:10 41,038.50 41,039.50 41,028.50 41,035.90 592.5K
17:15 41,035.90 41,041.60 41,022.40 41,033.10 707.5K
17:20 41,032.90 41,041.90 41,023.80 41,029.80 1,147.9K
17:25 41,020.00 41,047.30 41,020.00 41,038.50 1,243.1K
17:35 41,094.90 41,094.90 41,094.90 41,094.90 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