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 44,654.60 44,749.60 44,654.60 44,705.00 2,913.4K
09:05 44,702.10 44,702.10 44,639.50 44,642.70 742.6K
09:10 44,650.30 44,661.30 44,641.90 44,652.30 490.3K
09:15 44,658.70 44,699.70 44,658.70 44,695.10 624.4K
09:20 44,697.70 44,726.10 44,690.90 44,726.10 307.3K
09:25 44,727.00 44,749.00 44,705.80 44,706.40 377.5K
09:30 44,705.90 44,705.90 44,675.20 44,675.20 690.1K
09:35 44,675.90 44,675.90 44,647.70 44,660.30 955.8K
09:40 44,662.40 44,690.70 44,662.40 44,683.20 367.1K
09:45 44,679.10 44,702.90 44,676.00 44,694.60 235.6K
09:50 44,694.30 44,706.40 44,688.80 44,693.00 399.4K
09:55 44,693.40 44,712.90 44,692.30 44,712.90 288.1K
10:00 44,722.20 44,733.00 44,712.60 44,732.90 1,430.1K
10:05 44,734.40 44,739.30 44,725.70 44,726.40 370.9K
10:10 44,721.40 44,736.70 44,720.90 44,728.20 375.9K
10:15 44,728.50 44,742.30 44,725.40 44,733.60 365.9K
10:20 44,734.50 44,746.20 44,723.50 44,723.50 402.5K
10:25 44,722.50 44,722.50 44,697.20 44,700.70 524.3K
10:30 44,700.50 44,714.80 44,678.30 44,692.40 945.5K
10:35 44,693.90 44,726.10 44,691.80 44,713.30 570.3K
10:40 44,711.70 44,717.00 44,660.20 44,660.70 532.9K
10:45 44,659.90 44,660.60 44,641.10 44,650.70 739.5K
10:50 44,652.70 44,661.50 44,628.60 44,632.00 958.4K
10:55 44,635.10 44,653.30 44,623.00 44,652.30 470.9K
11:00 44,652.90 44,711.50 44,650.10 44,710.30 460.8K
11:05 44,709.20 44,726.30 44,708.00 44,726.20 226.4K
11:10 44,722.50 44,748.40 44,716.70 44,748.40 365.0K
11:15 44,750.20 44,750.60 44,715.00 44,724.50 259.8K
11:20 44,723.30 44,723.50 44,701.20 44,715.50 430.1K
11:25 44,717.40 44,721.20 44,707.20 44,709.90 227.6K
11:30 44,712.90 44,729.00 44,712.90 44,728.70 153.1K
11:35 44,728.90 44,732.20 44,720.60 44,724.00 215.1K
11:40 44,723.90 44,724.90 44,711.00 44,720.60 192.7K
11:45 44,718.70 44,732.20 44,718.00 44,731.70 187.8K
11:50 44,731.50 44,741.10 44,723.90 44,734.90 279.2K
11:55 44,733.80 44,751.70 44,733.00 44,750.50 367.0K
12:00 44,752.00 44,767.30 44,750.50 44,767.30 316.0K
12:05 44,767.40 44,773.60 44,765.20 44,773.20 218.9K
12:10 44,772.70 44,793.60 44,769.30 44,793.60 270.9K
12:15 44,798.80 44,799.60 44,786.20 44,787.20 214.8K
12:20 44,783.80 44,784.60 44,770.50 44,770.60 141.4K
12:25 44,770.90 44,772.50 44,745.80 44,757.40 192.1K
12:30 44,756.70 44,810.90 44,756.20 44,810.90 579.6K
12:35 44,810.30 44,810.30 44,779.70 44,781.80 180.7K
12:40 44,781.20 44,781.20 44,765.50 44,767.60 69.8K
12:45 44,767.20 44,767.20 44,760.80 44,764.40 138.1K
12:50 44,764.20 44,775.80 44,760.80 44,775.70 228.1K
12:55 44,775.80 44,780.40 44,763.10 44,771.60 229.1K
13:00 44,773.30 44,792.00 44,767.70 44,791.80 378.7K
13:05 44,792.50 44,797.70 44,782.30 44,782.30 202.4K
13:10 44,782.20 44,783.90 44,765.60 44,769.30 272.9K
13:15 44,767.90 44,767.90 44,733.80 44,734.10 326.1K
13:20 44,733.80 44,733.80 44,689.60 44,689.60 586.0K
13:25 44,687.90 44,687.90 44,670.00 44,670.60 196.0K
13:30 44,673.40 44,694.40 44,670.30 44,694.30 243.8K
13:35 44,694.60 44,711.30 44,693.50 44,711.30 197.1K
13:40 44,711.00 44,735.60 44,710.00 44,735.60 213.4K
13:45 44,735.40 44,744.10 44,731.80 44,744.10 256.8K
13:50 44,749.90 44,758.90 44,749.60 44,758.90 218.0K
13:55 44,757.00 44,758.00 44,744.90 44,744.90 222.3K
14:00 44,745.30 44,753.90 44,741.10 44,741.10 382.1K
14:05 44,744.60 44,764.20 44,744.60 44,762.80 200.1K
14:10 44,762.00 44,766.70 44,755.20 44,755.20 92.2K
14:15 44,754.80 44,786.10 44,754.80 44,786.10 178.0K
14:20 44,786.80 44,798.20 44,785.40 44,785.40 170.6K
14:25 44,785.30 44,785.30 44,742.20 44,742.20 182.4K
14:30 44,742.40 44,753.70 44,733.60 44,733.60 146.9K
14:35 44,733.80 44,733.80 44,714.60 44,716.80 186.9K
14:40 44,716.00 44,742.70 44,715.10 44,741.40 155.6K
14:45 44,739.70 44,742.20 44,726.50 44,729.90 233.6K
14:50 44,729.70 44,730.10 44,720.50 44,721.40 147.0K
14:55 44,720.20 44,720.20 44,700.20 44,700.20 224.1K
15:00 44,699.60 44,702.20 44,692.90 44,694.30 233.7K
15:05 44,694.80 44,705.00 44,693.90 44,694.10 149.8K
15:10 44,694.20 44,695.80 44,685.10 44,691.60 209.3K
15:15 44,692.30 44,700.30 44,672.00 44,672.00 233.7K
15:20 44,672.60 44,687.90 44,672.60 44,687.50 137.5K
15:25 44,688.80 44,695.80 44,684.10 44,684.90 215.9K
15:30 44,687.60 44,743.60 44,685.90 44,738.10 517.4K
15:35 44,739.00 44,751.10 44,732.80 44,733.30 224.1K
15:40 44,731.60 44,779.00 44,731.50 44,779.00 337.2K
15:45 44,779.60 44,782.00 44,758.80 44,777.40 333.7K
15:50 44,777.00 44,777.00 44,657.30 44,674.60 2,775.1K
15:55 44,685.20 44,706.70 44,665.30 44,706.70 589.8K
16:00 44,711.20 44,762.80 44,705.60 44,750.80 446.0K
16:05 44,745.20 44,745.20 44,715.30 44,720.00 491.2K
16:10 44,722.10 44,757.70 44,720.60 44,733.60 507.0K
16:15 44,733.70 44,754.40 44,727.30 44,754.40 316.7K
16:20 44,764.90 44,773.60 44,756.00 44,768.30 406.6K
16:25 44,768.40 44,768.40 44,720.80 44,723.20 337.1K
16:30 44,717.70 44,729.80 44,706.40 44,726.00 626.5K
16:35 44,722.80 44,743.70 44,709.00 44,743.70 393.8K
16:40 44,744.30 44,759.70 44,744.30 44,746.30 373.5K
16:45 44,748.90 44,751.00 44,738.00 44,740.70 293.3K
16:50 44,742.70 44,751.20 44,720.10 44,723.90 361.2K
16:55 44,730.30 44,732.60 44,726.20 44,727.30 305.3K
17:00 44,729.00 44,747.60 44,695.50 44,699.40 708.4K
17:05 44,702.20 44,739.70 44,702.20 44,738.00 659.8K
17:10 44,742.50 44,742.50 44,725.80 44,731.70 462.4K
17:15 44,730.60 44,739.60 44,725.30 44,732.30 895.0K
17:20 44,731.80 44,757.50 44,731.80 44,749.60 890.8K
17:25 44,759.30 44,773.50 44,748.50 44,772.50 1,175.5K
17:35 44,763.80 44,763.80 44,763.80 44,763.80 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