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 41,921.80 41,950.80 41,846.80 41,846.80 8,347.0K
09:05 41,848.60 41,911.90 41,819.50 41,888.70 1,359.6K
09:10 41,888.90 41,954.90 41,861.50 41,937.40 1,310.0K
09:15 41,953.30 41,967.50 41,921.20 41,921.20 1,089.1K
09:20 41,920.60 41,950.90 41,890.90 41,950.90 1,245.7K
09:25 41,954.90 41,968.70 41,917.60 41,935.90 1,180.0K
09:30 41,929.80 41,936.90 41,911.00 41,935.30 983.7K
09:35 41,941.00 41,945.40 41,879.50 41,882.50 591.2K
09:40 41,881.70 41,894.50 41,861.60 41,876.80 945.2K
09:45 41,876.60 41,886.10 41,846.50 41,884.10 802.7K
09:50 41,886.10 41,937.70 41,886.10 41,933.20 627.9K
09:55 41,926.60 41,939.50 41,913.90 41,916.30 693.9K
10:00 41,910.50 41,935.00 41,879.70 41,934.70 1,015.5K
10:05 41,942.80 41,955.60 41,906.60 41,909.50 961.4K
10:10 41,912.00 41,912.00 41,832.80 41,868.10 947.9K
10:15 41,870.40 41,934.20 41,870.40 41,928.40 871.6K
10:20 41,928.90 41,928.90 41,889.90 41,910.60 727.6K
10:25 41,910.80 41,913.30 41,864.40 41,869.30 593.3K
10:30 41,866.90 41,876.40 41,839.70 41,840.30 657.1K
10:35 41,845.00 41,845.00 41,789.70 41,789.70 1,513.4K
10:40 41,790.60 41,878.70 41,790.30 41,839.30 1,092.0K
10:45 41,833.50 41,862.00 41,817.40 41,817.40 1,306.5K
10:50 41,819.70 41,850.20 41,778.60 41,785.50 1,400.2K
10:55 41,787.40 41,817.70 41,783.70 41,783.70 499.6K
11:00 41,781.10 41,795.20 41,748.50 41,780.20 1,355.8K
11:05 41,783.30 41,790.40 41,751.00 41,786.00 977.3K
11:10 41,787.20 41,819.30 41,787.20 41,810.40 622.6K
11:15 41,811.70 41,811.70 41,780.50 41,789.60 460.3K
11:20 41,790.30 41,790.30 41,755.20 41,775.40 858.3K
11:25 41,776.80 41,826.70 41,776.80 41,812.20 964.0K
11:30 41,812.20 41,833.10 41,803.90 41,825.00 988.2K
11:35 41,821.00 41,832.70 41,811.00 41,828.70 599.4K
11:40 41,829.60 41,853.50 41,829.60 41,853.50 432.5K
11:45 41,853.50 41,884.60 41,845.60 41,845.60 688.4K
11:50 41,850.20 41,850.20 41,780.50 41,798.60 1,576.6K
11:55 41,807.20 41,835.10 41,786.10 41,800.80 1,215.3K
12:00 41,811.50 41,817.60 41,774.40 41,775.00 795.8K
12:05 41,777.00 41,784.10 41,756.50 41,760.70 270.5K
12:10 41,760.50 41,775.60 41,756.80 41,771.70 238.1K
12:15 41,777.10 41,817.70 41,776.90 41,796.00 280.5K
12:20 41,800.20 41,807.10 41,731.30 41,731.80 758.8K
12:25 41,730.50 41,730.90 41,681.90 41,687.70 681.8K
12:30 41,687.00 41,687.40 41,671.20 41,678.70 368.1K
12:35 41,677.90 41,692.20 41,669.30 41,682.40 572.1K
12:40 41,685.50 41,686.30 41,653.50 41,657.50 353.5K
12:45 41,655.70 41,656.40 41,598.30 41,598.30 902.2K
12:50 41,597.70 41,614.80 41,588.90 41,614.80 399.2K
12:55 41,616.90 41,616.90 41,590.80 41,595.00 516.5K
13:00 41,598.80 41,620.60 41,598.50 41,607.60 562.2K
13:05 41,606.30 41,624.70 41,579.50 41,624.70 1,243.9K
13:10 41,626.00 41,643.50 41,626.00 41,638.40 287.9K
13:15 41,639.80 41,646.00 41,615.00 41,641.60 350.9K
13:20 41,638.20 41,638.40 41,620.70 41,624.80 415.2K
13:25 41,624.30 41,634.90 41,616.40 41,633.60 373.7K
13:30 41,631.40 41,664.80 41,630.60 41,649.40 327.4K
13:35 41,650.50 41,656.40 41,639.00 41,646.90 538.5K
13:40 41,647.80 41,650.60 41,613.10 41,616.00 304.9K
13:45 41,616.90 41,660.30 41,616.50 41,660.30 407.8K
13:50 41,666.10 41,667.40 41,635.00 41,637.80 497.5K
13:55 41,638.00 41,694.00 41,638.00 41,689.10 483.3K
14:00 41,695.30 41,696.20 41,653.60 41,667.90 419.1K
14:05 41,666.80 41,666.80 41,633.40 41,644.80 399.1K
14:10 41,646.00 41,671.60 41,641.70 41,659.90 352.9K
14:15 41,657.90 41,673.20 41,640.00 41,640.00 320.0K
14:20 41,642.30 41,642.30 41,602.10 41,617.20 940.5K
14:25 41,622.60 41,632.80 41,591.60 41,623.70 338.4K
14:30 41,520.50 41,552.20 41,486.90 41,506.50 4,265.7K
14:35 41,505.00 41,607.30 41,501.00 41,600.10 793.6K
14:40 41,598.00 41,673.10 41,595.30 41,667.10 728.6K
14:45 41,650.20 41,650.20 41,608.40 41,648.50 509.7K
14:50 41,654.00 41,674.70 41,634.80 41,652.50 495.6K
14:55 41,650.00 41,650.00 41,611.00 41,621.50 645.9K
15:00 41,625.40 41,642.10 41,596.40 41,598.00 644.4K
15:05 41,596.80 41,596.80 41,553.40 41,562.50 672.6K
15:10 41,557.80 41,562.20 41,498.50 41,498.50 767.8K
15:15 41,503.00 41,529.70 41,491.90 41,526.20 472.6K
15:20 41,520.50 41,520.50 41,462.00 41,490.30 807.7K
15:25 41,486.10 41,491.20 41,423.10 41,427.70 1,482.6K
15:30 41,424.60 41,459.90 41,325.10 41,342.30 1,201.0K
15:35 41,354.90 41,361.90 41,318.50 41,336.10 1,424.8K
15:40 41,331.00 41,356.60 41,293.40 41,297.90 1,615.4K
15:45 41,291.10 41,304.30 41,221.20 41,221.20 1,302.6K
15:50 41,221.30 41,296.50 41,215.10 41,242.70 1,293.2K
15:55 41,246.20 41,266.80 41,235.70 41,235.70 1,071.4K
16:00 41,209.20 41,294.90 41,198.90 41,288.80 2,272.1K
16:05 41,275.30 41,291.10 41,172.10 41,267.70 1,196.0K
16:10 41,268.80 41,320.60 41,264.00 41,320.60 669.1K
16:15 41,319.70 41,421.10 41,319.70 41,388.60 1,097.4K
16:20 41,394.30 41,412.90 41,377.50 41,397.80 710.2K
16:25 41,401.00 41,418.10 41,363.40 41,363.40 799.2K
16:30 41,363.30 41,389.00 41,350.30 41,386.90 1,005.8K
16:35 41,383.00 41,391.30 41,352.10 41,353.20 797.1K
16:40 41,353.90 41,373.00 41,341.20 41,363.60 795.8K
16:45 41,388.60 41,431.20 41,365.20 41,371.10 1,238.6K
16:50 41,374.20 41,383.30 41,344.00 41,373.60 766.1K
16:55 41,374.50 41,415.10 41,374.50 41,397.10 1,202.0K
17:00 41,388.60 41,389.90 41,358.90 41,358.90 1,139.1K
17:05 41,359.10 41,452.80 41,359.10 41,432.60 1,102.9K
17:10 41,418.70 41,477.20 41,407.10 41,454.10 1,333.0K
17:15 41,450.70 41,472.20 41,421.50 41,421.50 1,368.1K
17:20 41,425.70 41,445.20 41,406.40 41,432.20 1,656.9K
17:25 41,427.70 41,433.80 41,399.10 41,404.60 2,017.9K
17:35 41,349.40 41,349.40 41,349.40 41,349.40 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