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
2023-12-29 26,982.80 27,257.90 26,976.70 27,036.00 101.9M
2023-12-28 27,156.70 27,222.40 26,891.80 26,953.80 95.1M
2023-12-27 26,988.40 27,260.20 26,891.20 27,126.00 130.9M
2023-12-26 26,964.30 27,225.40 26,893.30 27,058.50 92.0M
2023-12-25 26,964.30 27,225.40 26,893.30 27,058.50 92.0M
2023-12-22 26,964.30 27,225.40 26,893.30 27,058.50 92.0M
2023-12-21 26,830.80 27,043.70 26,802.10 27,021.40 84.1M
2023-12-20 27,275.20 27,313.10 26,667.40 27,007.00 146.8M
2023-12-19 26,742.00 27,108.80 26,580.80 27,021.60 115.2M
2023-12-18 26,800.10 27,128.40 26,665.90 26,749.60 134.0M
2023-12-15 27,510.90 27,542.70 26,734.50 26,976.20 330.2M
2023-12-14 27,672.30 27,849.60 27,134.50 27,389.20 255.8M
2023-12-13 27,094.80 27,323.50 26,886.10 26,988.50 143.0M
2023-12-12 27,465.50 27,542.40 27,072.90 27,112.70 145.1M
2023-12-11 27,572.70 27,608.10 27,346.40 27,453.50 140.4M
2023-12-08 27,234.00 27,631.30 27,150.10 27,600.30 139.1M
2023-12-07 27,619.20 27,734.00 27,014.60 27,188.70 210.7M
2023-12-06 27,842.50 28,033.20 27,645.60 27,799.10 134.3M
2023-12-05 27,365.60 27,827.50 27,307.10 27,695.80 137.2M
2023-12-04 27,165.70 27,501.50 27,156.40 27,376.00 105.5M
2023-12-01 26,884.70 27,184.00 26,865.50 27,184.00 117.8M
2023-11-30 26,871.10 26,985.10 26,719.00 26,742.20 252.8M
2023-11-29 26,584.20 26,955.70 26,581.30 26,768.80 129.4M
2023-11-28 26,044.70 26,515.80 26,018.10 26,458.80 118.6M
2023-11-27 26,043.50 26,348.30 26,042.70 26,097.10 112.1M
2023-11-24 25,958.30 26,216.80 25,926.70 26,121.30 93.3M
2023-11-23 25,863.30 26,020.50 25,773.90 25,939.10 111.6M
2023-11-22 25,671.00 25,898.70 25,638.00 25,847.30 125.1M
2023-11-21 25,554.50 25,700.00 25,404.70 25,539.10 141.8M
2023-11-20 25,195.90 25,691.90 25,189.40 25,599.20 144.1M
2023-11-17 24,876.70 25,275.00 24,860.30 25,206.80 249.7M
2023-11-16 24,663.80 24,948.50 24,653.40 24,729.00 132.4M
2023-11-15 24,564.10 24,820.80 24,408.60 24,595.60 161.2M
2023-11-14 23,838.40 24,576.50 23,750.60 24,509.80 171.9M
2023-11-13 23,475.70 23,710.80 23,401.70 23,703.00 142.3M
2023-11-10 23,225.60 23,478.20 23,050.20 23,261.20 122.6M
2023-11-09 22,879.80 23,504.60 22,870.10 23,430.90 133.3M
2023-11-08 22,443.70 23,045.40 22,427.70 22,836.10 146.5M
2023-11-07 22,473.80 22,819.60 22,434.90 22,604.40 113.9M
2023-11-06 22,909.90 22,989.60 22,551.60 22,634.40 114.4M
2023-11-03 22,904.70 23,126.00 22,683.00 22,900.60 152.6M
2023-11-02 22,064.50 22,814.70 21,966.60 22,729.60 152.6M
2023-11-01 21,672.00 21,927.40 21,480.10 21,839.60 121.7M
2023-10-31 21,389.10 21,888.20 21,291.20 21,566.20 189.1M
2023-10-30 21,116.20 21,560.30 21,078.60 21,398.00 164.4M
2023-10-27 21,418.40 21,518.10 20,888.90 20,956.20 178.4M
2023-10-26 20,985.00 21,243.50 20,773.60 21,168.80 164.2M
2023-10-25 21,161.60 21,351.20 20,865.30 21,275.50 149.2M
2023-10-24 21,345.00 21,463.40 21,093.10 21,211.30 162.2M
2023-10-23 21,466.10 21,504.70 20,951.10 21,307.30 139.2M
2023-10-20 21,649.90 21,807.90 21,439.20 21,474.50 230.9M
2023-10-19 22,184.90 22,252.80 21,822.60 22,044.20 143.4M
2023-10-18 22,689.50 22,822.60 22,316.90 22,366.70 108.1M
2023-10-17 22,625.00 22,911.80 22,403.00 22,789.70 79.8M
2023-10-16 22,528.20 22,828.90 22,187.10 22,737.00 105.2M
2023-10-13 22,890.80 23,123.50 22,435.50 22,480.50 143.1M
2023-10-12 23,322.60 23,477.60 22,922.00 22,990.90 94.4M
2023-10-11 22,826.00 23,219.60 22,803.80 23,114.10 108.8M
2023-10-10 22,439.20 23,171.50 22,438.60 23,075.80 129.1M
2023-10-09 22,251.00 22,457.40 21,915.90 22,108.30 135.3M
2023-10-06 22,173.60 22,437.80 21,833.80 22,437.80 122.4M
2023-10-05 22,064.00 22,234.70 21,768.70 22,064.30 114.9M
2023-10-04 21,966.10 22,206.80 21,682.00 21,804.10 139.6M
2023-10-03 22,687.90 23,110.20 22,101.10 22,108.50 142.9M
2023-10-02 23,507.10 23,739.30 22,767.20 22,864.70 157.5M
2023-09-29 23,566.50 23,812.80 23,389.20 23,414.00 139.3M
2023-09-28 23,002.60 23,486.70 22,843.40 23,410.80 171.5M
2023-09-27 23,102.30 23,386.10 22,847.40 22,946.50 106.3M
2023-09-26 22,923.80 23,312.80 22,826.10 23,122.00 121.9M
2023-09-25 23,634.30 23,910.10 22,977.40 23,219.50 107.5M
2023-09-22 23,768.10 24,002.00 23,671.80 23,797.50 100.1M
2023-09-21 24,223.40 24,330.80 23,661.60 24,036.30 120.7M
2023-09-20 24,051.80 24,664.90 23,995.80 24,532.40 125.8M
2023-09-19 23,605.30 24,053.30 23,595.40 23,939.10 88.2M
2023-09-18 23,999.30 24,077.60 23,580.90 23,715.80 109.9M
2023-09-15 24,346.30 24,529.30 23,938.50 24,064.20 348.3M
2023-09-14 23,433.80 24,133.90 23,222.30 24,063.50 134.0M
2023-09-13 23,508.70 23,565.20 22,977.70 23,444.60 105.2M
2023-09-12 23,600.70 23,834.00 23,566.60 23,603.40 107.7M
2023-09-11 23,348.10 23,617.60 23,169.70 23,505.10 85.7M
2023-09-08 23,132.30 23,201.70 22,543.50 23,163.80 92.1M
2023-09-07 22,793.10 23,241.70 22,739.20 22,897.60 112.2M
2023-09-06 23,249.60 23,252.90 22,797.40 22,921.50 139.5M
2023-09-05 23,338.80 23,596.10 23,116.10 23,309.50 87.1M
2023-09-04 23,784.80 23,925.90 23,332.30 23,433.20 69.2M
2023-09-01 23,930.40 24,126.10 23,607.10 23,607.10 108.3M
2023-08-31 24,155.50 24,399.30 23,892.40 23,892.40 212.3M
2023-08-30 24,350.80 24,445.70 24,026.20 24,123.40 99.9M
2023-08-29 23,937.70 24,336.40 23,826.30 24,279.00 106.6M
2023-08-28 23,369.10 23,995.90 23,366.90 23,824.00 73.9M
2023-08-25 22,935.00 23,455.60 22,913.80 23,084.00 75.1M
2023-08-24 23,317.90 23,464.40 23,000.70 23,016.40 67.8M
2023-08-23 23,058.90 23,362.30 22,853.30 22,969.20 74.9M
2023-08-22 22,947.40 23,241.80 22,909.30 22,963.60 66.1M
2023-08-21 22,743.50 23,229.40 22,600.30 22,715.20 72.5M
2023-08-18 22,659.60 22,776.40 22,377.80 22,746.50 93.7M
2023-08-17 22,972.00 23,187.90 22,761.10 22,799.70 83.0M
2023-08-16 23,000.50 23,426.10 22,976.30 23,161.20 60.8M
2023-08-15 23,548.50 23,586.80 22,940.70 23,149.00 64.0M
2023-08-14 23,532.30 23,772.30 23,411.80 23,561.70 71.4M
2023-08-11 23,806.40 23,893.00 23,497.40 23,593.00 80.0M
2023-08-10 23,454.50 24,040.10 23,414.00 23,937.70 109.2M
2023-08-09 23,449.10 23,534.30 23,107.80 23,206.70 88.4M
2023-08-08 22,901.50 23,245.30 22,511.60 22,949.60 136.5M
2023-08-07 23,171.90 23,288.00 22,811.30 23,234.10 80.7M
2023-08-04 23,120.10 23,336.40 22,848.70 23,290.60 111.0M
2023-08-03 22,910.70 23,162.50 22,679.50 22,990.30 139.7M
2023-08-02 23,498.00 23,573.20 23,001.10 23,090.70 223.1M
2023-08-01 24,673.30 24,762.00 23,914.50 23,972.00 136.4M
2023-07-31 24,861.10 24,924.90 24,683.90 24,683.90 160.1M
2023-07-28 24,900.80 25,208.50 24,859.50 24,915.70 222.1M
2023-07-27 24,721.00 25,072.10 24,544.80 24,968.10 203.9M
2023-07-26 24,061.70 24,508.20 23,928.90 24,490.10 164.6M
2023-07-25 24,156.10 24,200.50 23,972.40 24,081.00 86.4M
2023-07-24 23,563.00 24,206.60 23,481.60 24,206.60 121.3M
2023-07-21 24,101.30 24,356.90 23,899.60 24,356.90 114.9M
2023-07-20 23,721.70 24,196.20 23,716.30 24,096.20 108.5M
2023-07-19 23,913.90 24,163.40 23,663.90 23,757.80 92.2M
2023-07-18 23,733.90 23,860.80 23,444.60 23,779.90 88.5M
2023-07-17 23,577.40 23,921.00 23,515.60 23,693.70 77.4M
2023-07-14 23,856.40 24,049.60 23,699.90 23,702.30 105.1M
2023-07-13 23,810.10 24,134.70 23,737.90 23,908.50 118.2M
2023-07-12 23,295.20 23,832.70 23,235.90 23,777.60 155.4M
2023-07-11 22,997.10 23,184.10 22,657.20 23,170.90 100.3M
2023-07-10 22,548.40 22,902.40 22,413.20 22,757.10 91.5M
2023-07-07 22,730.10 22,787.50 22,351.00 22,739.50 114.9M
2023-07-06 23,231.60 23,487.90 22,613.80 22,733.00 142.2M
2023-07-05 24,022.90 24,155.80 23,664.10 23,742.60 116.0M
2023-07-04 24,481.00 24,555.90 24,206.60 24,244.60 97.9M
2023-07-03 24,188.20 24,461.50 24,159.40 24,391.60 119.2M
2023-06-30 23,872.20 24,375.40 23,837.90 24,129.40 172.9M
2023-06-29 23,599.60 23,787.70 23,564.00 23,720.60 103.5M
2023-06-28 23,180.80 23,517.70 23,146.40 23,476.40 126.2M
2023-06-27 22,639.20 23,077.10 22,533.50 23,045.40 120.6M
2023-06-26 22,515.30 22,630.30 22,106.60 22,471.10 111.0M
2023-06-23 22,625.20 22,764.90 22,302.80 22,430.40 124.5M
2023-06-22 22,921.00 22,923.10 22,520.00 22,916.90 108.5M
2023-06-21 23,247.10 23,406.60 23,168.90 23,272.80 101.6M
2023-06-20 23,185.80 23,436.40 23,100.70 23,291.90 87.7M
2023-06-19 23,379.00 23,604.20 23,151.80 23,250.30 87.9M
2023-06-16 23,422.20 23,993.40 23,242.30 23,570.00 384.2M
2023-06-15 23,124.00 23,368.80 23,051.20 23,255.80 123.4M
2023-06-14 22,784.30 23,440.60 22,697.10 23,268.00 155.6M
2023-06-13 22,902.60 22,902.60 22,431.00 22,785.60 121.8M
2023-06-12 22,763.30 22,939.20 22,678.70 22,755.80 95.7M
2023-06-09 22,769.60 22,890.10 22,491.70 22,594.60 84.9M
2023-06-08 22,835.30 23,171.60 22,703.70 22,736.20 109.4M
2023-06-07 22,534.70 23,047.00 22,528.20 22,843.30 100.9M
2023-06-06 22,390.30 22,607.60 22,275.50 22,607.60 94.8M
2023-06-05 22,810.50 22,958.50 22,441.50 22,504.80 102.1M
2023-06-02 22,165.00 22,684.80 22,107.60 22,648.70 132.6M
2023-06-01 21,758.30 22,000.90 21,643.10 21,933.90 109.9M
2023-05-31 21,603.80 22,019.60 21,308.50 21,382.00 401.5M
2023-05-30 22,048.70 22,333.00 21,890.80 21,945.60 111.5M
2023-05-29 22,407.20 22,445.20 21,847.60 22,008.40 59.2M
2023-05-26 21,813.90 22,162.30 21,386.90 22,068.10 99.2M
2023-05-25 21,968.50 22,057.80 21,712.50 21,712.50 123.8M
2023-05-24 22,077.00 22,085.90 21,774.00 21,942.10 108.8M
2023-05-23 22,628.10 22,630.80 22,412.20 22,445.90 82.3M
2023-05-22 22,332.00 22,737.30 22,327.40 22,632.60 96.2M
2023-05-19 22,343.00 22,642.70 22,226.20 22,363.50 127.3M
2023-05-18 22,345.70 22,513.80 22,127.80 22,181.00 105.2M
2023-05-17 21,871.30 22,209.60 21,763.40 22,176.30 110.9M
2023-05-16 22,031.10 22,323.90 22,002.10 22,081.20 91.1M
2023-05-15 22,459.40 22,509.00 21,942.90 22,132.10 92.0M
2023-05-12 22,218.90 22,501.80 22,199.10 22,296.50 106.4M
2023-05-11 22,016.60 22,207.10 21,741.50 22,052.10 139.1M
2023-05-10 22,230.00 22,248.70 21,867.00 21,981.90 103.6M
2023-05-09 22,150.20 22,233.20 21,803.20 22,058.20 113.5M
2023-05-08 21,960.60 22,246.30 21,940.40 22,195.70 81.7M
2023-05-05 21,659.10 21,895.50 21,424.20 21,895.50 144.4M
2023-05-04 21,429.70 21,458.60 21,034.60 21,396.60 150.3M
2023-05-03 21,754.20 21,819.70 21,358.40 21,556.20 136.6M
2023-05-02 22,386.40 22,467.40 21,520.70 21,583.00 172.4M
2023-04-28 22,763.60 22,784.20 21,912.50 22,307.90 233.9M
2023-04-27 22,380.60 22,763.20 22,241.90 22,668.10 128.4M
2023-04-26 22,212.60 22,396.40 21,894.60 22,377.10 165.8M
2023-04-25 22,651.50 22,651.50 22,252.10 22,362.90 167.3M
2023-04-24 22,814.40 23,065.30 22,718.90 22,931.30 99.6M
2023-04-21 23,072.90 23,085.20 22,740.60 22,982.50 205.6M
2023-04-20 23,426.30 23,599.00 23,029.90 23,157.80 153.4M
2023-04-19 22,992.60 23,395.20 22,939.00 23,376.20 117.7M
2023-04-18 22,961.10 23,136.10 22,825.50 23,022.10 143.0M
2023-04-17 22,856.10 22,982.60 22,727.90 22,812.80 154.8M
2023-04-14 22,620.80 22,803.80 22,503.60 22,743.50 152.4M
2023-04-13 22,365.60 22,539.30 22,146.60 22,490.10 109.7M
2023-04-12 22,246.00 22,561.50 22,221.00 22,341.40 130.9M
2023-04-11 22,692.60 22,817.90 22,086.60 22,137.60 154.5M
2023-04-06 22,208.00 22,562.40 22,127.30 22,508.80 128.3M
2023-04-05 21,832.90 22,077.80 21,803.00 22,077.80 140.1M
2023-04-04 21,699.10 22,092.80 21,672.50 21,742.10 120.1M
2023-04-03 21,893.60 21,983.40 21,518.10 21,622.50 129.3M
2023-03-31 21,824.30 21,920.70 21,587.20 21,817.00 178.9M
2023-03-30 21,364.90 21,780.00 21,338.30 21,690.80 149.6M
2023-03-29 20,670.30 21,080.20 20,563.30 21,059.20 131.1M
2023-03-28 20,658.70 20,813.40 20,320.70 20,472.50 153.7M
2023-03-27 20,255.20 20,426.80 19,995.00 20,293.50 187.3M
2023-03-24 20,424.10 20,427.60 19,378.00 19,787.80 289.5M
2023-03-23 20,594.30 20,871.60 20,382.00 20,605.00 155.2M
2023-03-22 20,918.80 21,209.80 20,753.30 20,788.30 197.2M
2023-03-21 20,428.00 21,138.90 20,384.70 20,976.00 248.8M
2023-03-20 19,262.90 20,187.20 18,514.30 19,998.30 359.8M
2023-03-17 20,476.60 20,899.20 19,201.90 19,493.90 477.7M
2023-03-16 20,442.70 20,699.20 19,559.30 20,275.10 324.6M
2023-03-15 21,584.20 21,621.10 19,580.40 19,687.20 422.5M
2023-03-14 20,544.10 21,673.70 20,445.40 21,572.40 300.0M
2023-03-13 22,150.90 22,151.40 20,343.20 20,651.50 426.5M
2023-03-10 22,030.00 22,272.60 21,719.30 22,216.70 279.9M
2023-03-09 23,044.10 23,056.40 22,722.10 22,889.40 116.7M
2023-03-08 22,716.50 23,172.20 22,631.40 23,100.40 123.5M
2023-03-07 23,286.60 23,410.20 22,822.40 22,835.10 159.2M
2023-03-06 23,267.30 23,393.50 22,989.20 23,327.00 145.5M
2023-03-03 22,595.10 23,141.60 22,594.50 23,103.00 161.3M
2023-03-02 22,280.80 22,488.90 22,055.50 22,446.10 157.4M
2023-03-01 22,901.50 23,061.00 22,351.20 22,426.40 187.2M
2023-02-28 22,341.30 23,007.50 22,222.80 22,775.40 306.1M
2023-02-27 22,095.10 22,568.80 22,088.20 22,391.00 150.1M
2023-02-24 22,122.40 22,398.50 21,826.10 21,859.90 254.0M
2023-02-23 21,781.00 22,110.50 21,758.20 22,004.90 144.0M
2023-02-22 21,949.10 21,965.70 21,468.40 21,727.30 154.7M
2023-02-21 22,119.80 22,271.60 21,839.10 22,108.20 116.1M
2023-02-20 22,584.70 22,664.20 22,205.30 22,241.00 101.2M
2023-02-17 22,216.10 22,640.10 22,050.60 22,495.00 168.4M
2023-02-16 22,521.50 22,639.50 22,296.50 22,468.90 170.1M
2023-02-15 22,207.00 22,404.10 22,141.90 22,314.70 124.5M
2023-02-14 22,029.60 22,395.30 22,013.90 22,165.10 153.0M
2023-02-13 21,560.20 21,947.10 21,492.80 21,914.50 108.8M
2023-02-10 21,942.20 21,945.40 21,253.30 21,481.20 179.7M
2023-02-09 22,215.00 22,337.30 22,085.50 22,085.50 142.1M
2023-02-08 21,994.30 22,248.80 21,880.30 22,009.70 181.8M
2023-02-07 21,719.80 21,901.80 21,643.60 21,750.70 145.4M
2023-02-06 21,767.40 21,877.60 21,525.60 21,689.50 148.0M
2023-02-03 21,954.50 22,119.50 21,675.70 22,010.20 297.6M
2023-02-02 21,634.70 22,274.40 21,576.30 22,031.20 364.8M
2023-02-01 21,175.30 21,546.00 21,170.10 21,412.60 236.1M
2023-01-31 21,199.70 21,282.20 20,926.90 21,114.10 239.3M
2023-01-30 21,170.90 21,266.20 21,009.60 21,187.10 152.8M
2023-01-27 21,187.30 21,347.60 21,064.90 21,241.70 201.0M
2023-01-26 20,977.50 21,215.50 20,941.30 21,128.10 304.4M
2023-01-25 20,786.10 20,817.10 20,523.40 20,767.30 166.3M
2023-01-24 20,743.80 20,856.90 20,523.40 20,805.90 123.9M
2023-01-23 20,613.40 20,850.30 20,543.00 20,700.90 134.7M
2023-01-20 20,180.50 20,584.90 20,180.50 20,584.90 189.0M
2023-01-19 20,458.60 20,473.10 19,697.80 20,004.90 236.2M
2023-01-18 20,549.00 20,910.10 20,544.70 20,654.10 202.9M
2023-01-17 20,335.50 20,579.10 20,196.00 20,457.90 145.7M
2023-01-16 20,488.80 20,587.00 20,260.20 20,370.40 125.1M
2023-01-13 20,216.90 20,590.60 20,180.30 20,422.60 197.1M
2023-01-12 19,771.20 20,273.10 19,755.80 20,175.60 203.5M
2023-01-11 19,694.40 19,881.80 19,601.20 19,716.60 166.1M
2023-01-10 19,461.00 19,709.60 19,449.20 19,656.50 147.7M
2023-01-09 19,566.50 19,697.60 19,426.70 19,577.30 215.7M
2023-01-06 19,185.60 19,568.20 19,071.00 19,568.20 162.2M
2023-01-05 18,717.90 19,108.20 18,706.70 19,058.70 182.4M
2023-01-04 18,332.70 18,839.80 18,332.70 18,836.80 206.8M
2023-01-03 18,005.10 18,381.70 17,835.30 18,136.70 164.7M
2023-01-02 17,714.20 18,082.50 17,653.80 18,018.10 92.2M