IBEX 35 Capped NR (IBEXCNR)

IBEXCNR
🏛️ 西班牙 →
44,861.50
最后更新: 2025-09-29
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 44,707.60 44,736.30 44,593.90 44,601.20 4,106.8K
09:05 44,600.70 44,618.80 44,563.50 44,568.50 985.9K
09:10 44,564.60 44,592.10 44,535.00 44,587.90 775.9K
09:15 44,598.80 44,648.30 44,593.10 44,639.10 822.3K
09:20 44,638.80 44,679.50 44,638.80 44,678.80 607.0K
09:25 44,677.90 44,684.80 44,619.00 44,632.20 892.4K
09:30 44,638.60 44,643.20 44,561.60 44,571.50 796.5K
09:35 44,567.80 44,609.80 44,566.70 44,601.60 486.7K
09:40 44,598.70 44,642.00 44,593.00 44,626.10 681.6K
09:45 44,629.80 44,641.30 44,617.50 44,623.40 398.9K
09:50 44,629.10 44,639.80 44,614.60 44,621.60 464.5K
09:55 44,630.70 44,631.80 44,569.20 44,569.20 533.6K
10:00 44,578.00 44,601.70 44,569.30 44,587.20 534.4K
10:05 44,584.70 44,601.90 44,579.40 44,592.70 332.5K
10:10 44,594.60 44,595.30 44,548.20 44,555.40 494.2K
10:15 44,557.20 44,558.40 44,520.40 44,530.90 411.0K
10:20 44,530.00 44,539.60 44,483.60 44,488.80 980.8K
10:25 44,485.30 44,501.60 44,471.00 44,471.40 571.7K
10:30 44,475.20 44,486.90 44,463.50 44,485.10 579.6K
10:35 44,485.20 44,533.60 44,485.20 44,533.60 381.0K
10:40 44,528.90 44,550.60 44,528.90 44,550.60 389.3K
10:45 44,550.70 44,553.20 44,527.70 44,539.70 369.3K
10:50 44,539.00 44,549.00 44,526.20 44,547.40 381.6K
10:55 44,548.00 44,578.00 44,547.00 44,570.50 418.2K
11:00 44,571.90 44,616.90 44,571.90 44,615.20 419.6K
11:05 44,614.40 44,642.30 44,599.00 44,625.10 458.4K
11:10 44,624.80 44,639.60 44,605.80 44,608.30 376.6K
11:15 44,609.50 44,613.00 44,591.70 44,606.80 491.1K
11:20 44,607.10 44,612.20 44,588.20 44,588.20 565.9K
11:25 44,588.50 44,591.90 44,560.10 44,560.10 334.0K
11:30 44,557.50 44,574.90 44,557.00 44,566.40 277.3K
11:35 44,563.90 44,570.20 44,547.50 44,547.50 223.9K
11:40 44,546.70 44,546.70 44,521.00 44,527.30 578.0K
11:45 44,529.10 44,537.50 44,511.60 44,536.30 305.7K
11:50 44,535.30 44,541.30 44,534.70 44,534.90 298.6K
11:55 44,536.90 44,546.50 44,503.30 44,503.30 285.7K
12:00 44,501.20 44,502.70 44,469.40 44,484.20 582.9K
12:05 44,484.90 44,494.20 44,482.00 44,492.10 177.9K
12:10 44,485.60 44,485.60 44,442.40 44,447.00 346.4K
12:15 44,448.40 44,448.40 44,430.30 44,441.30 240.4K
12:20 44,441.10 44,441.10 44,420.90 44,430.80 358.5K
12:25 44,430.30 44,437.20 44,410.90 44,410.90 240.0K
12:30 44,409.00 44,425.80 44,405.00 44,405.00 322.5K
12:35 44,402.80 44,404.20 44,389.80 44,404.20 170.0K
12:40 44,404.30 44,404.50 44,373.20 44,391.90 516.9K
12:45 44,391.90 44,408.70 44,391.90 44,408.20 186.9K
12:50 44,408.10 44,424.90 44,399.90 44,400.20 218.8K
12:55 44,401.80 44,417.70 44,392.70 44,417.70 224.3K
13:00 44,421.10 44,458.20 44,417.90 44,458.20 240.7K
13:05 44,455.50 44,463.40 44,448.10 44,460.40 136.4K
13:10 44,462.00 44,465.30 44,456.10 44,461.40 206.0K
13:15 44,461.80 44,461.80 44,437.80 44,437.80 392.1K
13:20 44,437.00 44,440.30 44,418.50 44,429.70 236.2K
13:25 44,430.60 44,448.70 44,430.20 44,441.70 138.3K
13:30 44,441.60 44,448.00 44,434.50 44,448.00 180.6K
13:35 44,446.50 44,453.80 44,438.50 44,438.50 163.9K
13:40 44,439.10 44,448.10 44,431.50 44,431.50 256.9K
13:45 44,429.90 44,439.60 44,427.50 44,428.70 185.6K
13:50 44,427.70 44,431.00 44,425.00 44,427.50 191.4K
13:55 44,428.50 44,428.50 44,403.90 44,406.60 192.2K
14:00 44,406.10 44,406.10 44,384.20 44,384.20 200.7K
14:05 44,385.60 44,392.20 44,378.20 44,390.30 211.5K
14:10 44,391.10 44,400.60 44,387.80 44,400.60 202.3K
14:15 44,404.10 44,411.30 44,403.50 44,406.40 156.1K
14:20 44,407.60 44,411.00 44,405.40 44,407.80 181.6K
14:25 44,407.60 44,424.80 44,406.40 44,424.80 141.1K
14:30 44,423.00 44,439.00 44,399.20 44,432.70 384.7K
14:35 44,434.20 44,435.80 44,417.50 44,423.50 169.5K
14:40 44,421.80 44,425.30 44,413.70 44,418.50 200.1K
14:45 44,418.20 44,429.20 44,411.90 44,426.90 129.0K
14:50 44,424.40 44,440.00 44,424.40 44,438.70 132.3K
14:55 44,438.40 44,438.40 44,428.50 44,431.20 106.4K
15:00 44,431.80 44,445.50 44,429.50 44,445.50 290.6K
15:05 44,443.90 44,463.00 44,443.90 44,459.60 133.9K
15:10 44,459.50 44,466.50 44,453.20 44,466.40 206.8K
15:15 44,468.10 44,475.30 44,465.90 44,470.60 641.8K
15:20 44,470.80 44,485.10 44,470.00 44,482.20 407.4K
15:25 44,482.00 44,488.40 44,479.90 44,481.50 715.0K
15:30 44,481.90 44,490.40 44,473.40 44,489.60 415.3K
15:35 44,491.20 44,516.70 44,488.00 44,514.30 312.3K
15:40 44,515.10 44,557.70 44,515.10 44,553.20 488.6K
15:45 44,560.20 44,576.70 44,541.30 44,543.00 281.0K
15:50 44,542.60 44,558.00 44,542.60 44,555.90 267.8K
15:55 44,554.20 44,555.00 44,524.20 44,526.20 259.5K
16:00 44,529.30 44,560.10 44,529.30 44,542.70 312.3K
16:05 44,541.90 44,543.80 44,510.50 44,516.90 170.8K
16:10 44,519.90 44,533.10 44,519.70 44,533.10 247.1K
16:15 44,533.10 44,539.60 44,518.40 44,523.10 231.5K
16:20 44,526.50 44,541.60 44,524.00 44,540.80 211.6K
16:25 44,542.90 44,546.60 44,517.60 44,524.50 366.8K
16:30 44,524.40 44,546.80 44,524.40 44,542.70 348.8K
16:35 44,542.70 44,543.50 44,511.30 44,511.30 317.3K
16:40 44,510.80 44,519.60 44,499.00 44,500.80 307.9K
16:45 44,497.10 44,499.00 44,465.60 44,477.60 359.8K
16:50 44,480.20 44,497.20 44,479.50 44,495.70 234.7K
16:55 44,498.00 44,518.50 44,495.50 44,514.70 304.0K
17:00 44,515.20 44,516.60 44,505.40 44,507.10 541.7K
17:05 44,508.80 44,531.90 44,506.30 44,530.40 481.4K
17:10 44,529.30 44,573.10 44,526.70 44,570.40 775.1K
17:15 44,569.80 44,578.00 44,561.70 44,577.80 625.4K
17:20 44,579.40 44,607.90 44,579.40 44,605.30 749.9K
17:25 44,605.70 44,612.10 44,599.20 44,609.40 837.3K
17:35 44,645.60 44,645.60 44,645.60 44,645.60 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