IBEX 35 Double Leverage Gross Return (IBEXDLG)

IBEXDLG
🏛️ 西班牙 →
6,557.40
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 18,724.20 19,000.40 18,713.20 18,939.10 127.2M
2021-12-29 18,812.50 18,852.70 18,608.60 18,749.00 110.8M
2021-12-28 18,526.70 18,878.20 18,506.00 18,814.90 90.4M
2021-12-27 18,050.40 18,576.20 18,039.10 18,524.30 93.4M
2021-12-23 17,910.20 18,375.90 17,878.40 18,275.00 142.5M
2021-12-22 17,536.20 17,845.00 17,474.80 17,834.00 115.8M
2021-12-21 17,332.90 17,562.10 17,071.60 17,534.70 143.4M
2021-12-20 16,396.50 17,059.50 16,275.10 16,938.00 172.1M
2021-12-17 17,282.70 17,362.30 16,954.40 17,225.10 323.2M
2021-12-16 17,514.90 17,718.60 17,401.60 17,497.10 198.9M
2021-12-15 17,480.50 17,481.20 17,034.70 17,064.20 147.4M
2021-12-14 17,425.80 17,634.20 17,403.90 17,496.50 163.9M
2021-12-13 17,492.60 17,624.30 17,127.10 17,264.80 140.4M
2021-12-10 17,373.90 17,631.30 17,334.40 17,421.30 116.3M
2021-12-09 17,963.80 17,963.80 17,564.00 17,586.30 144.6M
2021-12-08 18,117.70 18,363.00 17,851.40 17,919.10 221.5M
2021-12-07 18,092.20 18,271.50 17,899.90 18,265.50 170.7M
2021-12-06 17,261.00 17,790.30 17,140.00 17,761.00 143.5M
2021-12-03 17,491.50 17,496.20 16,816.70 16,947.00 169.5M
2021-12-02 17,288.90 17,568.20 17,037.50 17,191.60 197.9M
2021-12-01 17,438.20 17,921.50 17,374.60 17,832.20 204.0M
2021-11-30 17,276.70 17,616.40 16,971.20 17,158.10 369.4M
2021-11-29 17,942.80 18,236.20 17,691.30 17,789.60 240.6M
2021-11-26 18,376.30 18,379.00 17,500.40 17,569.90 453.1M
2021-11-25 19,376.40 19,534.30 19,292.80 19,494.10 118.6M
2021-11-24 19,420.70 19,602.90 19,135.10 19,279.30 174.1M
2021-11-23 19,156.70 19,637.50 18,875.10 19,381.00 196.1M
2021-11-22 19,276.40 19,517.40 19,041.50 19,408.30 204.2M
2021-11-19 19,947.50 20,004.20 18,933.20 19,111.00 278.7M
2021-11-18 20,129.20 20,265.20 19,693.30 19,771.40 181.6M
2021-11-17 20,344.30 20,415.00 20,176.20 20,176.20 139.2M
2021-11-16 20,582.40 20,740.40 20,375.00 20,387.10 155.3M
2021-11-15 20,347.70 20,680.00 20,171.20 20,638.90 144.1M
2021-11-12 20,559.60 20,629.60 20,410.10 20,571.70 119.7M
2021-11-11 20,784.30 20,951.40 20,563.00 20,623.30 150.3M
2021-11-10 20,485.80 20,883.20 20,485.80 20,843.00 146.8M
2021-11-09 20,408.60 20,782.90 20,397.30 20,540.30 132.1M
2021-11-08 20,800.50 20,912.40 20,515.90 20,521.50 135.4M
2021-11-05 20,366.00 20,945.30 20,210.50 20,794.00 193.3M
2021-11-04 20,454.50 20,638.60 20,256.40 20,383.00 221.4M
2021-11-03 20,588.50 20,589.50 20,156.40 20,343.90 162.9M
2021-11-02 20,889.20 20,924.70 20,648.50 20,665.60 130.2M
2021-11-01 20,492.90 21,085.80 20,469.40 21,015.70 164.9M
2021-10-29 20,225.90 20,449.10 19,940.80 20,449.10 228.8M
2021-10-28 19,923.20 20,255.80 19,755.80 20,236.10 180.3M
2021-10-27 20,076.40 20,117.80 19,788.90 19,997.80 167.9M
2021-10-26 19,784.30 20,239.50 19,748.30 20,128.90 137.3M
2021-10-25 19,829.20 19,960.50 19,642.80 19,771.40 159.7M
2021-10-22 19,902.30 19,944.00 19,706.90 19,706.90 134.4M
2021-10-21 19,956.20 20,078.80 19,803.80 19,875.60 153.3M
2021-10-20 19,985.40 20,295.20 19,941.70 20,205.30 160.1M
2021-10-19 19,927.60 20,214.00 19,872.90 20,108.70 160.9M
2021-10-18 20,048.00 20,103.00 19,614.70 19,841.20 139.7M
2021-10-15 19,983.90 20,200.10 19,879.20 20,113.80 217.4M
2021-10-14 19,873.10 20,130.70 19,636.00 19,794.20 155.2M
2021-10-13 19,750.50 19,809.00 19,512.90 19,601.80 191.9M
2021-10-12 19,237.90 19,844.20 19,065.10 19,844.20 163.4M
2021-10-11 19,826.50 19,977.40 19,576.20 19,681.00 125.1M
2021-10-08 19,968.10 20,133.80 19,826.90 19,930.30 141.2M
2021-10-07 19,567.80 19,971.70 19,548.90 19,921.50 201.2M
2021-10-06 19,569.10 19,569.10 18,877.20 19,104.00 183.9M
2021-10-05 19,232.00 19,778.90 19,156.80 19,778.90 169.7M
2021-10-04 19,223.90 19,581.90 19,092.20 19,187.00 149.6M
2021-10-01 18,708.80 19,256.80 18,589.10 19,220.80 182.2M
2021-09-30 19,870.60 19,904.70 19,157.30 19,206.80 195.1M
2021-09-29 19,278.90 19,644.00 19,157.80 19,573.30 178.7M
2021-09-28 20,187.60 20,271.00 19,084.90 19,084.90 207.5M
2021-09-27 19,788.00 20,168.80 19,592.40 20,129.10 203.4M
2021-09-24 19,439.90 19,667.90 19,390.80 19,556.90 140.6M
2021-09-23 19,597.50 19,710.80 19,472.70 19,573.50 151.0M
2021-09-22 19,411.30 19,415.80 19,118.30 19,273.60 173.5M
2021-09-21 18,850.80 19,268.50 18,850.30 19,045.70 194.8M
2021-09-20 18,539.90 18,765.10 18,159.30 18,613.40 277.2M
2021-09-17 19,203.40 19,495.10 19,072.40 19,072.40 588.0M
2021-09-16 18,649.50 19,056.40 18,641.50 18,954.40 186.0M
2021-09-15 19,055.90 19,131.70 18,504.70 18,532.60 178.1M
2021-09-14 19,247.80 19,462.10 19,040.00 19,164.10 128.8M
2021-09-13 18,927.70 19,415.30 18,912.60 19,321.90 115.7M
2021-09-10 19,377.40 19,400.60 18,682.20 18,799.80 139.7M
2021-09-09 19,178.00 19,383.60 18,929.20 19,260.90 149.9M
2021-09-08 19,484.20 19,754.80 19,027.60 19,428.40 155.6M
2021-09-07 19,656.10 19,698.50 19,471.90 19,675.10 114.2M
2021-09-06 19,665.30 19,769.50 19,586.00 19,621.20 67.8M
2021-09-03 20,059.90 20,078.90 19,489.50 19,540.50 139.7M
2021-09-02 20,044.00 20,241.00 19,960.50 20,064.90 100.4M
2021-09-01 19,834.10 20,392.20 19,828.10 20,110.20 132.6M
2021-08-31 19,627.40 19,766.40 19,193.20 19,472.70 185.2M
2021-08-30 19,820.40 19,869.70 19,500.40 19,566.30 54.1M
2021-08-27 19,701.20 19,816.10 19,483.10 19,807.40 74.7M
2021-08-26 19,912.10 19,917.10 19,665.60 19,677.10 101.7M
2021-08-25 19,941.80 20,156.10 19,921.30 20,055.50 128.0M
2021-08-24 20,147.10 20,205.60 19,640.30 19,927.00 101.6M
2021-08-23 20,035.80 20,111.20 19,760.50 20,014.10 91.1M
2021-08-20 19,670.30 19,894.20 19,497.40 19,779.90 126.9M
2021-08-19 19,374.60 19,945.40 19,306.70 19,721.80 137.6M
2021-08-18 19,499.50 20,061.40 19,476.90 20,025.40 112.3M
2021-08-17 19,583.50 19,628.90 19,420.60 19,564.20 128.9M
2021-08-16 19,859.00 20,074.10 19,716.80 19,835.10 96.3M
2021-08-13 20,106.60 20,234.00 20,066.20 20,163.10 90.6M
2021-08-12 20,044.00 20,162.00 19,991.90 20,072.00 98.2M
2021-08-11 19,794.10 20,081.00 19,772.60 20,055.70 112.2M
2021-08-10 19,589.50 19,733.90 19,465.70 19,715.60 106.4M
2021-08-09 19,598.80 19,692.30 19,470.70 19,569.50 102.4M
2021-08-06 19,442.80 19,687.30 19,265.50 19,627.20 139.0M
2021-08-05 19,183.30 19,465.80 19,050.10 19,440.20 108.9M
2021-08-04 19,300.00 19,306.00 18,998.40 19,249.50 117.4M
2021-08-03 19,177.50 19,386.10 18,999.30 19,161.40 131.9M
2021-08-02 18,986.20 19,344.10 18,953.00 19,100.30 140.8M
2021-07-30 18,993.90 19,072.90 18,688.70 18,732.30 203.1M
2021-07-29 19,119.40 19,452.60 19,075.00 19,216.20 188.7M
2021-07-28 18,904.40 19,164.60 18,806.10 18,987.50 153.3M
2021-07-27 18,926.20 19,140.80 18,630.80 18,837.90 131.6M
2021-07-26 18,643.70 19,220.20 18,543.20 19,170.20 136.5M
2021-07-23 18,658.20 19,091.60 18,638.90 18,918.50 123.3M
2021-07-22 18,432.80 18,773.00 18,422.40 18,508.80 140.9M
2021-07-21 17,514.40 18,351.90 17,514.40 18,275.00 160.9M
2021-07-20 17,320.40 17,515.60 17,022.50 17,404.40 155.6M
2021-07-19 17,820.60 17,822.70 16,961.50 17,171.80 212.4M
2021-07-16 18,231.20 18,469.50 17,685.90 18,039.20 147.8M
2021-07-15 18,530.50 18,530.50 18,042.80 18,127.40 131.3M
2021-07-14 18,743.40 18,927.50 18,552.90 18,694.50 120.5M
2021-07-13 19,419.00 19,457.10 18,773.20 18,852.70 133.9M
2021-07-12 19,295.50 19,412.30 18,864.10 19,389.00 103.5M
2021-07-09 18,820.10 19,225.60 18,681.10 19,208.30 141.6M
2021-07-08 19,158.50 19,203.40 18,431.80 18,662.10 202.0M
2021-07-07 19,545.90 19,654.60 19,309.70 19,434.80 150.0M
2021-07-06 19,718.90 19,901.80 19,357.70 19,462.60 152.7M
2021-07-05 19,607.80 19,905.10 19,450.60 19,820.70 100.8M
2021-07-02 19,799.60 19,866.20 19,449.20 19,599.30 115.7M
2021-07-01 19,418.60 19,815.00 19,398.10 19,703.40 122.7M
2021-06-30 19,531.00 19,582.60 18,973.60 19,219.30 190.2M
2021-06-29 19,542.90 19,787.90 19,468.20 19,601.20 142.2M
2021-06-28 20,275.40 20,311.00 19,550.70 19,550.70 152.8M
2021-06-25 20,376.70 20,416.80 20,092.60 20,362.30 130.3M
2021-06-24 20,006.30 20,374.80 19,876.60 20,269.10 130.9M
2021-06-23 20,270.10 20,358.00 19,740.00 19,740.00 112.8M
2021-06-22 20,258.60 20,264.60 19,939.40 20,182.00 137.7M
2021-06-21 19,773.10 20,193.90 19,496.10 20,142.90 167.4M
2021-06-18 20,556.30 20,749.50 19,804.10 20,049.20 452.8M
2021-06-17 20,720.40 21,141.50 20,682.90 20,797.10 203.7M
2021-06-16 21,119.00 21,154.20 20,820.20 20,825.30 161.8M
2021-06-15 21,260.30 21,262.00 20,909.00 20,954.70 119.4M
2021-06-14 20,966.50 21,281.90 20,966.50 21,184.30 135.9M
2021-06-11 20,580.60 20,870.10 20,507.30 20,839.50 107.1M
2021-06-10 20,806.70 20,840.80 20,426.10 20,519.70 154.8M
2021-06-09 20,616.60 20,746.30 20,493.30 20,616.20 124.7M
2021-06-08 20,613.20 20,835.50 20,410.90 20,604.60 144.3M
2021-06-07 20,260.70 20,705.00 20,106.60 20,649.60 129.7M
2021-06-04 20,573.20 20,630.60 20,236.50 20,313.50 131.2M
2021-06-03 20,723.50 20,768.70 20,304.70 20,556.30 164.2M
2021-06-02 20,789.60 20,875.80 20,587.00 20,716.40 137.5M
2021-06-01 20,644.10 20,923.40 20,521.40 20,756.90 143.1M
2021-05-31 20,770.80 20,819.00 20,470.40 20,470.40 102.4M
2021-05-28 20,850.90 20,896.00 20,720.90 20,812.20 192.3M
2021-05-27 20,597.00 20,947.70 20,582.60 20,639.20 325.4M
2021-05-26 20,849.60 20,897.50 20,453.60 20,687.80 160.8M
2021-05-25 20,797.50 20,907.10 20,688.10 20,740.90 147.3M
2021-05-24 20,840.90 20,896.30 20,570.30 20,726.30 91.8M
2021-05-21 20,387.80 20,808.60 20,302.80 20,719.90 175.4M
2021-05-20 20,307.00 20,364.10 19,800.40 20,364.10 138.3M
2021-05-19 20,325.30 20,521.90 19,683.90 20,100.40 200.3M
2021-05-18 20,739.90 20,865.90 20,354.40 20,608.20 176.0M
2021-05-17 20,525.70 20,693.60 20,230.90 20,481.40 164.2M
2021-05-14 19,961.80 20,452.10 19,824.60 20,437.00 161.4M
2021-05-13 19,494.70 19,751.20 18,935.80 19,648.70 173.5M
2021-05-12 19,750.10 20,027.80 19,580.90 19,819.00 195.8M
2021-05-11 20,082.00 20,138.30 19,554.30 19,729.20 232.1M
2021-05-10 20,334.60 20,452.40 20,063.00 20,431.30 237.1M
2021-05-07 19,980.50 20,083.80 19,719.60 20,054.50 191.9M
2021-05-06 19,718.10 19,840.30 19,409.60 19,716.30 188.3M
2021-05-05 19,278.90 19,641.60 19,269.20 19,641.60 180.4M
2021-05-04 19,378.90 19,796.40 18,968.60 19,049.10 231.9M
2021-05-03 19,013.90 19,371.50 18,904.40 19,323.90 150.4M
2021-04-30 19,020.60 19,180.60 18,957.50 18,985.30 267.6M
2021-04-29 18,978.60 19,182.20 18,888.30 18,981.70 261.8M
2021-04-28 18,762.80 18,916.90 18,497.80 18,847.60 218.2M
2021-04-27 18,386.70 18,664.00 18,234.60 18,664.00 183.2M
2021-04-26 18,098.60 18,454.10 17,934.70 18,400.70 163.0M
2021-04-23 18,097.50 18,285.00 17,854.70 18,051.90 118.1M
2021-04-22 17,761.60 18,212.60 17,677.00 18,212.60 136.4M
2021-04-21 17,542.10 17,836.20 17,259.90 17,644.90 175.2M
2021-04-20 18,411.30 18,433.00 17,359.90 17,396.50 214.6M
2021-04-19 18,049.70 18,590.80 18,037.00 18,464.80 171.4M
2021-04-16 17,935.40 18,233.30 17,804.60 18,054.40 176.9M
2021-04-15 18,017.90 18,090.10 17,850.80 17,879.70 146.1M
2021-04-14 17,729.70 17,980.00 17,625.10 17,950.00 133.5M
2021-04-13 17,715.00 17,866.70 17,447.20 17,687.10 152.6M
2021-04-12 17,813.50 17,819.60 17,503.50 17,718.40 131.4M
2021-04-09 18,166.50 18,200.10 17,856.80 17,856.80 133.5M
2021-04-08 18,114.00 18,159.70 17,852.20 18,159.70 165.8M
2021-04-07 18,204.10 18,261.30 17,968.80 17,990.40 137.4M
2021-04-06 18,294.60 18,386.10 18,067.10 18,147.00 201.7M
2021-04-01 17,983.80 18,044.40 17,763.20 17,908.90 151.0M
2021-03-31 17,980.30 18,220.90 17,868.50 17,918.70 265.5M
2021-03-30 17,768.50 18,052.90 17,722.60 17,982.50 171.9M
2021-03-29 17,601.10 17,756.10 17,388.20 17,555.90 177.6M
2021-03-26 17,508.80 17,706.60 17,334.00 17,581.60 233.9M
2021-03-25 17,260.80 17,340.10 16,766.80 17,218.30 161.4M
2021-03-24 16,976.70 17,358.80 16,725.70 17,358.80 187.9M
2021-03-23 16,844.30 17,285.20 16,668.80 17,140.70 203.4M
2021-03-22 17,309.70 17,318.90 16,872.80 16,950.20 229.1M
2021-03-19 17,850.70 17,981.40 17,454.90 17,568.90 375.1M
2021-03-18 18,154.20 18,265.20 17,964.90 18,121.80 237.3M
2021-03-17 18,238.10 18,268.00 17,892.80 18,016.70 173.2M
2021-03-16 18,353.80 18,514.50 18,094.30 18,262.40 209.9M
2021-03-15 18,397.70 18,609.40 18,093.30 18,168.40 210.9M
2021-03-12 17,874.10 18,187.10 17,810.40 18,187.10 149.1M
2021-03-11 17,829.80 18,040.30 17,568.30 17,971.60 189.0M
2021-03-10 17,502.00 17,838.60 17,430.10 17,690.50 203.7M
2021-03-09 17,365.20 17,652.80 17,240.60 17,571.10 281.9M
2021-03-08 17,000.30 17,413.90 16,804.90 17,356.60 235.1M
2021-03-05 16,864.50 17,129.60 16,529.80 16,721.50 259.8M
2021-03-04 16,709.00 17,109.40 16,669.90 16,994.90 207.0M
2021-03-03 17,173.00 17,453.70 16,688.00 16,894.70 240.9M
2021-03-02 17,025.40 17,331.70 16,891.60 17,002.70 177.7M
2021-03-01 16,878.60 17,165.00 16,745.70 17,093.50 182.1M
2021-02-26 16,442.60 17,096.50 16,242.20 16,480.00 291.9M
2021-02-25 16,911.60 17,134.80 16,827.70 16,856.30 309.8M
2021-02-24 16,648.80 16,827.10 16,399.60 16,658.50 225.9M
2021-02-23 16,108.10 16,619.10 16,017.20 16,588.40 293.2M
2021-02-22 16,063.50 16,091.30 15,769.60 16,035.30 221.5M
2021-02-19 15,858.50 16,274.10 15,659.80 16,191.60 209.0M
2021-02-18 16,113.90 16,262.10 15,773.80 15,824.50 151.5M
2021-02-17 16,152.20 16,293.20 15,886.50 16,080.20 190.6M
2021-02-16 16,449.30 16,477.80 16,105.70 16,203.60 164.7M
2021-02-15 16,091.70 16,462.00 16,028.40 16,402.90 193.9M
2021-02-12 15,693.20 15,819.70 15,295.20 15,819.70 157.8M
2021-02-11 15,867.70 15,977.50 15,635.70 15,751.30 136.5M
2021-02-10 16,104.10 16,172.40 15,708.60 15,860.50 170.3M
2021-02-09 16,465.60 16,474.60 15,960.50 16,001.40 159.6M
2021-02-08 16,613.90 16,639.90 16,349.80 16,474.20 203.5M
2021-02-05 16,143.90 16,506.80 16,031.50 16,457.20 261.5M
2021-02-04 15,736.40 16,092.10 15,634.20 16,092.10 241.7M
2021-02-03 15,813.70 15,955.60 15,548.40 15,663.10 220.8M
2021-02-02 15,017.60 15,453.30 14,955.30 15,422.70 238.4M
2021-02-01 14,998.80 15,008.60 14,771.90 14,841.50 182.0M
2021-01-29 14,928.40 15,173.30 14,686.60 14,687.30 250.6M
2021-01-28 14,714.50 15,466.70 14,525.50 15,365.70 201.7M
2021-01-27 15,439.10 15,615.00 14,786.20 15,059.20 208.3M
2021-01-26 15,303.50 15,664.20 15,301.20 15,496.00 177.6M
2021-01-25 15,930.40 15,975.50 15,033.50 15,235.30 218.9M
2021-01-22 15,915.60 15,947.10 15,522.50 15,781.50 233.7M
2021-01-21 16,569.70 16,727.50 16,094.40 16,111.00 179.9M
2021-01-20 16,504.10 16,587.10 16,184.30 16,439.50 147.5M
2021-01-19 16,840.70 16,908.00 16,416.90 16,419.40 163.0M
2021-01-18 16,399.30 16,662.80 16,346.40 16,642.90 122.1M
2021-01-15 16,963.40 17,083.60 16,314.70 16,547.40 251.3M
2021-01-14 17,075.60 17,217.20 16,978.20 17,127.00 196.8M
2021-01-13 17,042.70 17,185.20 16,908.00 17,081.20 206.4M
2021-01-12 17,141.10 17,224.40 16,923.30 17,019.00 207.3M
2021-01-11 17,030.30 17,206.30 16,818.30 16,983.90 188.3M
2021-01-08 17,276.40 17,316.40 17,019.90 17,188.90 205.0M
2021-01-07 17,084.30 17,155.50 16,646.20 17,099.90 247.3M
2021-01-06 16,284.00 17,087.10 16,103.90 16,955.40 275.7M
2021-01-05 15,771.50 16,041.00 15,722.80 15,936.30 173.8M
2021-01-04 16,308.10 16,377.80 15,772.20 15,953.70 213.2M