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 44,275.50 44,351.10 44,272.20 44,349.20 2,323.9K
09:05 44,351.60 44,352.00 44,285.30 44,287.60 724.3K
09:10 44,284.70 44,287.40 44,240.40 44,256.60 515.7K
09:15 44,255.50 44,266.00 44,226.60 44,226.60 527.8K
09:20 44,227.20 44,241.40 44,114.70 44,121.40 1,191.1K
09:25 44,122.50 44,159.20 44,074.90 44,099.00 1,007.0K
09:30 44,097.30 44,135.00 44,097.30 44,116.10 637.1K
09:35 44,122.90 44,145.60 44,026.60 44,044.90 1,846.3K
09:40 44,045.70 44,074.50 44,015.10 44,041.70 1,190.7K
09:45 44,041.40 44,080.10 43,969.20 44,075.60 1,800.7K
09:50 44,071.00 44,107.00 44,069.40 44,085.20 699.8K
09:55 44,084.60 44,131.00 44,071.60 44,131.00 611.6K
10:00 44,124.80 44,131.10 44,052.60 44,052.60 956.0K
10:05 44,042.30 44,067.70 44,031.90 44,060.40 629.3K
10:10 44,060.00 44,072.70 44,031.30 44,031.30 437.1K
10:15 44,032.20 44,043.70 44,007.30 44,016.30 384.8K
10:20 44,015.60 44,020.10 43,983.90 43,983.90 412.7K
10:25 43,990.30 44,017.30 43,978.60 44,001.40 344.2K
10:30 44,005.20 44,030.10 43,958.00 43,958.00 744.2K
10:35 43,959.20 44,038.60 43,958.40 44,036.70 537.8K
10:40 44,037.10 44,057.20 44,034.30 44,056.80 473.3K
10:45 44,057.70 44,060.50 43,947.70 43,961.10 618.9K
10:50 43,964.50 43,969.40 43,942.60 43,967.70 548.4K
10:55 43,967.20 44,040.10 43,967.00 44,040.10 648.4K
11:00 44,038.50 44,076.70 44,038.50 44,076.70 686.8K
11:05 44,077.60 44,096.40 44,074.30 44,080.90 635.8K
11:10 44,081.20 44,115.70 44,077.70 44,115.70 379.1K
11:15 44,116.50 44,116.50 44,075.50 44,100.20 443.1K
11:20 44,098.60 44,137.50 44,082.80 44,136.70 352.7K
11:25 44,131.60 44,182.30 44,131.00 44,182.30 528.8K
11:30 44,186.40 44,186.40 44,167.30 44,174.90 317.0K
11:35 44,170.50 44,175.60 44,149.80 44,149.80 432.4K
11:40 44,147.30 44,150.00 44,124.70 44,140.00 349.7K
11:45 44,140.80 44,145.70 44,118.50 44,140.00 280.4K
11:50 44,138.50 44,146.50 44,108.80 44,109.60 596.8K
11:55 44,106.80 44,106.80 44,074.50 44,097.80 467.7K
12:00 44,104.60 44,125.70 44,097.90 44,104.60 314.8K
12:05 44,103.60 44,103.80 44,087.60 44,098.00 232.4K
12:10 44,100.10 44,140.50 44,099.50 44,140.50 193.7K
12:15 44,140.50 44,157.30 44,140.50 44,149.20 298.6K
12:20 44,149.60 44,149.60 44,135.60 44,146.00 342.1K
12:25 44,140.40 44,140.40 44,121.00 44,121.40 341.7K
12:30 44,121.10 44,130.50 44,096.70 44,103.60 320.8K
12:35 44,102.80 44,111.90 44,092.70 44,111.90 297.5K
12:40 44,115.10 44,119.50 44,083.20 44,083.20 281.0K
12:45 44,084.10 44,096.50 44,083.10 44,092.80 239.9K
12:50 44,089.80 44,101.80 44,082.30 44,096.70 420.3K
12:55 44,096.00 44,099.00 44,082.50 44,085.90 311.7K
13:00 44,094.00 44,113.30 44,090.10 44,105.40 642.7K
13:05 44,111.30 44,119.90 44,110.20 44,114.70 271.3K
13:10 44,115.50 44,147.30 44,115.50 44,145.90 515.7K
13:15 44,145.90 44,162.60 44,143.90 44,155.70 345.3K
13:20 44,156.90 44,158.80 44,142.20 44,142.20 227.3K
13:25 44,143.60 44,148.90 44,140.10 44,145.70 185.5K
13:30 44,147.60 44,173.30 44,147.60 44,169.90 314.6K
13:35 44,170.80 44,176.50 44,168.10 44,175.30 189.7K
13:40 44,175.60 44,176.30 44,151.30 44,153.50 227.6K
13:45 44,154.60 44,168.50 44,142.00 44,142.00 280.5K
13:50 44,144.50 44,167.90 44,144.50 44,163.90 201.4K
13:55 44,163.30 44,173.30 44,159.30 44,159.60 312.8K
14:00 44,160.70 44,160.90 44,138.10 44,138.10 257.2K
14:05 44,136.90 44,182.80 44,136.90 44,182.80 314.8K
14:10 44,181.90 44,199.80 44,181.90 44,199.80 274.7K
14:15 44,200.70 44,215.30 44,198.80 44,205.20 160.4K
14:20 44,205.10 44,205.50 44,173.30 44,173.30 291.3K
14:25 44,173.60 44,209.00 44,170.00 44,208.00 366.8K
14:30 44,206.10 44,217.60 44,203.80 44,205.70 186.9K
14:35 44,203.90 44,203.90 44,177.60 44,177.60 209.2K
14:40 44,177.40 44,177.60 44,108.80 44,110.80 718.7K
14:45 44,112.00 44,123.00 44,103.70 44,110.30 349.2K
14:50 44,109.80 44,110.00 44,079.10 44,090.80 391.2K
14:55 44,076.90 44,088.80 44,069.50 44,085.00 199.2K
15:00 44,085.40 44,086.60 44,050.70 44,050.70 298.7K
15:05 44,046.50 44,056.10 44,032.90 44,037.40 291.0K
15:10 44,037.40 44,043.80 44,018.60 44,040.80 347.8K
15:15 44,040.00 44,048.20 44,034.30 44,042.10 222.3K
15:20 44,044.70 44,048.10 44,018.30 44,018.30 198.5K
15:25 44,017.80 44,022.80 43,998.70 44,021.20 823.8K
15:30 44,001.40 44,046.50 44,001.40 44,039.30 666.5K
15:35 44,044.50 44,044.50 44,021.10 44,028.10 341.3K
15:40 44,029.30 44,031.60 43,992.60 44,004.20 836.2K
15:45 44,002.60 44,004.80 43,984.30 43,995.50 508.4K
15:50 43,992.90 43,993.20 43,952.90 43,985.20 635.7K
15:55 43,985.70 43,988.10 43,955.80 43,961.90 667.0K
16:00 43,966.50 43,988.70 43,958.40 43,986.90 338.5K
16:05 43,984.90 44,004.50 43,965.80 43,984.80 525.6K
16:10 43,985.10 44,003.50 43,966.20 44,002.70 548.3K
16:15 44,002.00 44,017.40 43,990.70 43,996.00 362.2K
16:20 43,994.10 43,994.10 43,961.30 43,961.30 556.1K
16:25 43,954.00 43,971.10 43,923.70 43,929.50 482.2K
16:30 43,927.50 43,927.50 43,870.80 43,900.50 946.6K
16:35 43,889.60 43,891.30 43,846.40 43,865.70 860.6K
16:40 43,861.90 43,888.00 43,861.90 43,876.80 720.2K
16:45 43,880.00 43,900.10 43,871.50 43,894.70 555.4K
16:50 43,888.90 43,908.60 43,888.90 43,901.90 495.1K
16:55 43,896.10 43,933.50 43,892.50 43,932.70 616.8K
17:00 43,934.50 43,981.10 43,931.00 43,967.00 795.6K
17:05 43,973.10 43,999.40 43,973.10 43,998.10 475.1K
17:10 43,998.70 44,038.70 43,996.70 44,036.50 709.3K
17:15 44,039.30 44,050.10 44,026.10 44,026.10 611.1K
17:20 44,023.90 44,023.90 44,007.60 44,018.40 702.6K
17:25 44,013.20 44,016.20 44,000.70 44,002.50 934.9K
17:35 43,989.90 43,989.90 43,989.90 43,989.90 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