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 43,800.40 43,847.60 43,780.20 43,783.80 2,787.6K
09:05 43,789.70 43,817.90 43,769.90 43,817.90 551.0K
09:10 43,819.60 43,819.60 43,778.90 43,798.10 394.4K
09:15 43,796.20 43,824.20 43,783.40 43,788.40 310.7K
09:20 43,786.40 43,786.40 43,756.30 43,781.60 518.1K
09:25 43,781.70 43,795.20 43,759.30 43,794.60 625.4K
09:30 43,798.30 43,802.70 43,785.80 43,802.50 284.0K
09:35 43,798.50 43,798.50 43,772.50 43,775.70 307.9K
09:40 43,775.50 43,779.20 43,755.30 43,756.40 303.7K
09:45 43,756.00 43,759.10 43,715.10 43,715.10 348.0K
09:50 43,713.20 43,714.50 43,689.80 43,712.00 313.8K
09:55 43,700.00 43,700.00 43,656.80 43,659.20 330.8K
10:00 43,656.60 43,670.10 43,647.80 43,667.10 762.3K
10:05 43,667.70 43,692.40 43,643.00 43,689.00 396.0K
10:10 43,685.20 43,691.40 43,617.90 43,621.00 586.2K
10:15 43,621.10 43,633.40 43,584.00 43,588.30 512.4K
10:20 43,593.00 43,637.10 43,582.30 43,628.20 458.3K
10:25 43,631.20 43,645.10 43,628.90 43,638.20 227.3K
10:30 43,638.20 43,651.70 43,619.00 43,625.80 299.6K
10:35 43,625.90 43,644.90 43,622.50 43,644.80 248.2K
10:40 43,645.40 43,692.00 43,645.40 43,688.90 238.4K
10:45 43,690.80 43,705.00 43,677.40 43,678.50 606.1K
10:50 43,676.40 43,679.70 43,664.00 43,676.20 618.6K
10:55 43,677.10 43,693.30 43,677.10 43,683.50 214.1K
11:00 43,681.80 43,681.80 43,620.80 43,620.80 435.3K
11:05 43,617.90 43,620.10 43,606.00 43,610.70 396.3K
11:10 43,609.50 43,610.90 43,600.50 43,610.60 246.3K
11:15 43,610.70 43,614.80 43,607.80 43,613.20 215.5K
11:20 43,616.50 43,635.80 43,616.00 43,635.10 313.9K
11:25 43,635.40 43,638.80 43,631.90 43,638.80 153.4K
11:30 43,642.10 43,651.90 43,635.30 43,635.30 462.6K
11:35 43,639.00 43,670.60 43,635.00 43,669.20 269.1K
11:40 43,670.00 43,690.00 43,669.80 43,685.00 260.1K
11:45 43,684.30 43,694.60 43,684.30 43,693.50 336.1K
11:50 43,692.70 43,725.90 43,689.60 43,717.20 417.4K
11:55 43,716.80 43,716.80 43,703.30 43,705.20 176.4K
12:00 43,705.40 43,722.40 43,696.60 43,716.10 250.2K
12:05 43,714.60 43,714.60 43,696.20 43,700.70 158.4K
12:10 43,699.80 43,725.90 43,693.70 43,725.60 320.0K
12:15 43,728.40 43,728.40 43,699.10 43,699.20 186.2K
12:20 43,699.20 43,699.30 43,687.60 43,694.30 150.7K
12:25 43,692.40 43,693.90 43,661.90 43,664.40 161.3K
12:30 43,664.70 43,664.70 43,644.00 43,645.50 157.4K
12:35 43,646.20 43,646.20 43,604.40 43,604.40 159.1K
12:40 43,605.40 43,613.40 43,595.60 43,595.60 151.3K
12:45 43,595.00 43,596.90 43,585.20 43,586.00 265.7K
12:50 43,586.10 43,607.10 43,586.10 43,606.20 286.3K
12:55 43,608.10 43,619.80 43,604.10 43,619.80 198.3K
13:00 43,626.70 43,628.10 43,598.70 43,598.70 213.9K
13:05 43,601.50 43,608.80 43,598.00 43,608.80 336.3K
13:10 43,606.50 43,620.20 43,606.50 43,618.40 110.0K
13:15 43,616.40 43,625.00 43,614.80 43,616.00 182.3K
13:20 43,616.60 43,617.30 43,595.10 43,595.30 153.5K
13:25 43,594.90 43,612.30 43,594.90 43,609.90 168.8K
13:30 43,606.50 43,610.50 43,599.40 43,605.10 267.3K
13:35 43,606.10 43,606.10 43,587.10 43,589.50 110.2K
13:40 43,589.90 43,622.90 43,588.20 43,620.80 326.1K
13:45 43,623.00 43,626.20 43,571.80 43,571.80 166.3K
13:50 43,569.50 43,581.80 43,569.50 43,571.80 130.9K
13:55 43,574.10 43,578.00 43,569.60 43,570.30 135.3K
14:00 43,569.30 43,579.90 43,567.20 43,579.90 164.7K
14:05 43,581.60 43,588.20 43,563.00 43,563.20 124.7K
14:10 43,562.80 43,562.90 43,550.60 43,551.60 169.1K
14:15 43,550.10 43,557.40 43,546.30 43,546.30 211.8K
14:20 43,545.50 43,560.00 43,545.50 43,549.60 170.8K
14:25 43,550.80 43,557.40 43,549.00 43,555.60 105.1K
14:30 43,556.30 43,581.00 43,556.20 43,581.00 339.4K
14:35 43,579.70 43,593.00 43,575.10 43,593.00 167.4K
14:40 43,592.60 43,615.90 43,589.50 43,611.70 146.5K
14:45 43,610.60 43,614.60 43,602.60 43,604.60 98.8K
14:50 43,606.20 43,606.20 43,596.40 43,600.60 141.8K
14:55 43,599.60 43,607.90 43,593.00 43,607.90 130.4K
15:00 43,609.00 43,624.90 43,609.00 43,618.00 152.4K
15:05 43,617.30 43,618.00 43,608.60 43,608.60 140.0K
15:10 43,607.40 43,608.30 43,598.80 43,600.20 113.2K
15:15 43,601.10 43,601.10 43,575.30 43,576.50 163.2K
15:20 43,577.90 43,582.50 43,575.00 43,575.70 126.9K
15:25 43,577.80 43,588.00 43,567.50 43,568.50 324.1K
15:30 43,568.60 43,580.00 43,556.40 43,578.60 1,036.6K
15:35 43,576.80 43,597.10 43,572.40 43,597.10 184.2K
15:40 43,597.90 43,656.50 43,596.00 43,656.50 359.0K
15:45 43,654.90 43,699.80 43,644.50 43,699.80 658.1K
15:50 43,702.20 43,708.90 43,683.70 43,683.70 512.6K
15:55 43,682.30 43,685.10 43,673.80 43,680.40 230.9K
16:00 43,677.70 43,700.70 43,677.70 43,700.50 620.3K
16:05 43,699.20 43,713.10 43,699.20 43,700.50 374.3K
16:10 43,702.20 43,706.60 43,675.20 43,678.70 352.9K
16:15 43,679.00 43,680.30 43,657.40 43,663.00 255.6K
16:20 43,662.50 43,670.80 43,659.90 43,668.90 221.4K
16:25 43,669.30 43,691.40 43,669.30 43,676.90 224.9K
16:30 43,684.10 43,685.80 43,653.60 43,653.60 470.7K
16:35 43,655.40 43,662.10 43,650.10 43,655.00 405.9K
16:40 43,653.10 43,657.00 43,640.30 43,643.20 419.1K
16:45 43,643.00 43,651.10 43,634.40 43,645.80 427.6K
16:50 43,641.30 43,665.50 43,639.60 43,654.90 496.0K
16:55 43,654.10 43,658.70 43,639.10 43,639.10 302.5K
17:00 43,640.20 43,653.80 43,640.20 43,644.70 359.0K
17:05 43,644.70 43,657.90 43,644.40 43,654.90 299.2K
17:10 43,660.20 43,674.60 43,658.70 43,669.70 523.4K
17:15 43,668.90 43,681.90 43,668.10 43,681.90 635.6K
17:20 43,685.40 43,714.80 43,685.30 43,713.30 828.2K
17:25 43,714.90 43,725.20 43,710.80 43,725.20 1,136.7K
17:35 43,751.40 43,751.40 43,751.40 43,751.40 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