IBEX 35 Short X10 (IBEXGX)

IBEXGX
🏛️ 西班牙 →
102.30
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
2023-12-29 105.10 105.20 99.70 104.00 101.9M
2023-12-28 101.80 106.80 100.50 105.60 95.1M
2023-12-27 104.90 106.80 99.70 102.30 130.9M
2023-12-26 105.20 106.50 100.10 103.30 92.0M
2023-12-25 105.20 106.50 100.10 103.30 92.0M
2023-12-22 105.20 106.50 100.10 103.30 92.0M
2023-12-21 107.70 108.20 103.50 104.00 84.1M
2023-12-20 99.10 110.80 98.40 104.20 146.8M
2023-12-19 109.60 112.90 102.10 103.90 115.2M
2023-12-18 108.40 111.00 102.00 109.40 134.0M
2023-12-15 95.30 109.10 94.70 104.80 330.2M
2023-12-14 91.80 102.30 88.40 97.40 255.8M
2023-12-13 103.10 107.00 98.80 105.10 143.0M
2023-12-12 96.40 103.40 95.10 102.70 145.1M
2023-12-11 94.50 98.40 93.90 96.60 140.4M
2023-12-08 100.70 102.30 93.30 93.90 139.1M
2023-12-07 94.40 104.30 92.50 101.50 210.7M
2023-12-06 90.70 94.00 87.50 91.40 134.3M
2023-12-05 99.00 100.10 90.70 93.10 137.2M
2023-12-04 102.70 102.90 96.40 98.80 105.5M
2023-12-01 108.40 108.80 102.20 102.20 117.8M
2023-11-30 108.60 111.80 106.30 111.30 252.8M
2023-11-29 114.80 114.80 106.50 110.70 129.4M
2023-11-28 127.50 128.20 116.10 117.50 118.6M
2023-11-27 127.50 127.50 120.20 126.20 112.1M
2023-11-24 129.50 130.30 123.00 125.40 93.3M
2023-11-23 131.90 134.20 127.80 129.90 111.6M
2023-11-22 137.00 138.00 130.80 132.20 125.1M
2023-11-21 140.20 144.30 136.20 140.60 141.8M
2023-11-20 150.90 151.10 136.10 138.90 144.1M
2023-11-17 161.40 162.00 148.00 150.30 249.7M
2023-11-16 168.50 168.90 158.60 166.30 132.4M
2023-11-15 171.90 177.40 162.80 170.80 161.2M
2023-11-14 203.30 207.20 170.80 173.70 171.9M
2023-11-13 220.50 224.10 208.80 209.20 142.3M
2023-11-10 232.40 240.70 220.40 230.70 122.6M
2023-11-09 253.40 253.90 218.40 222.50 133.3M
2023-11-08 279.10 280.10 243.30 255.70 146.5M
2023-11-07 277.10 279.40 256.70 269.40 113.9M
2023-11-06 252.30 272.10 247.90 267.50 114.4M
2023-11-03 252.10 264.90 239.40 252.40 152.6M
2023-11-02 312.20 319.60 255.70 262.10 152.6M
2023-11-01 342.70 358.30 321.90 329.00 121.7M
2023-10-31 366.20 374.50 323.60 351.10 189.1M
2023-10-30 392.60 396.30 349.50 365.20 164.4M
2023-10-27 365.20 413.70 356.00 407.50 178.4M
2023-10-26 404.10 422.90 381.20 387.80 164.2M
2023-10-25 388.40 415.20 371.30 378.10 149.2M
2023-10-24 371.90 394.10 361.50 383.70 162.2M
2023-10-23 361.70 404.90 358.50 375.00 139.2M
2023-10-20 347.70 363.00 336.30 360.40 230.9M
2023-10-19 309.70 333.70 305.10 319.00 143.4M
2023-10-18 278.10 300.40 270.20 297.40 108.1M
2023-10-17 281.90 295.40 264.60 272.00 79.8M
2023-10-16 288.50 310.60 269.00 275.00 105.2M
2023-10-13 267.70 293.70 254.50 291.10 143.1M
2023-10-12 243.60 265.70 235.10 261.90 94.4M
2023-10-11 271.10 272.30 249.10 255.00 108.8M
2023-10-10 304.40 304.40 249.90 257.00 129.1M
2023-10-09 319.00 341.90 305.00 328.80 135.3M
2023-10-06 325.80 351.50 305.80 305.80 122.4M
2023-10-05 333.90 358.00 320.10 333.90 114.9M
2023-10-04 342.80 364.10 324.70 354.90 139.6M
2023-10-03 295.90 332.40 269.60 331.90 142.9M
2023-10-02 249.80 290.00 237.20 284.70 157.5M
2023-09-29 246.10 255.70 232.70 254.40 139.3M
2023-09-28 279.60 289.40 249.80 254.40 171.5M
2023-09-27 273.70 288.70 257.00 282.90 106.3M
2023-09-26 283.80 289.40 261.50 272.40 121.9M
2023-09-25 246.00 278.80 232.30 266.70 107.5M
2023-09-22 238.80 243.40 227.80 237.50 100.1M
2023-09-21 218.20 241.70 213.70 226.10 120.7M
2023-09-20 228.70 231.40 198.70 205.20 125.8M
2023-09-19 251.30 251.90 228.20 234.10 88.2M
2023-09-18 232.00 251.90 228.30 245.50 109.9M
2023-09-15 215.20 234.60 206.50 228.60 348.3M
2023-09-14 263.80 275.70 224.60 228.50 134.0M
2023-09-13 259.60 288.30 256.60 263.10 105.2M
2023-09-12 254.60 256.40 241.70 254.40 107.7M
2023-09-11 269.20 280.00 252.90 259.70 85.7M
2023-09-08 281.90 320.10 277.40 279.90 92.1M
2023-09-07 303.70 307.20 274.80 297.00 112.2M
2023-09-06 276.10 302.60 276.00 295.30 139.5M
2023-09-05 270.90 283.50 256.30 272.50 87.1M
2023-09-04 246.40 270.90 238.70 265.40 69.2M
2023-09-01 239.30 255.60 229.40 255.60 108.3M
2023-08-31 228.60 241.10 217.00 241.10 212.3M
2023-08-30 219.50 234.40 215.20 230.00 99.9M
2023-08-29 240.40 246.10 219.80 222.70 106.6M
2023-08-28 274.90 275.00 235.20 246.10 73.9M
2023-08-25 302.10 303.50 268.50 292.50 75.1M
2023-08-24 277.00 297.70 267.50 296.70 67.8M
2023-08-23 293.70 307.20 273.90 299.60 74.9M
2023-08-22 301.00 303.60 280.40 299.80 66.1M
2023-08-21 315.00 324.90 281.40 317.00 72.5M
2023-08-18 320.20 339.40 312.20 314.30 93.7M
2023-08-17 299.80 312.90 286.40 310.50 83.0M
2023-08-16 297.90 299.40 271.40 287.90 60.8M
2023-08-15 266.00 300.20 263.80 288.50 64.0M
2023-08-14 266.70 273.40 253.30 265.10 71.4M
2023-08-11 251.90 267.80 247.50 262.90 80.0M
2023-08-10 275.40 278.00 238.70 245.10 109.2M
2023-08-09 274.60 297.40 268.80 290.80 88.4M
2023-08-08 310.90 335.20 289.50 307.90 136.5M
2023-08-07 293.80 316.00 286.70 290.00 80.7M
2023-08-04 297.40 315.50 283.00 286.10 111.0M
2023-08-03 311.00 326.00 294.70 305.90 139.7M
2023-08-02 277.70 303.90 273.70 299.20 223.1M
2023-08-01 221.30 255.20 217.30 252.60 136.4M
2023-07-31 213.20 220.70 210.50 220.70 160.1M
2023-07-28 211.20 212.90 198.40 210.60 222.1M
2023-07-27 219.90 228.20 203.40 208.30 203.9M
2023-07-26 253.10 260.10 229.80 230.70 164.6M
2023-07-25 248.20 257.50 245.90 252.00 86.4M
2023-07-24 276.90 280.90 245.50 245.50 121.3M
2023-07-21 251.20 261.70 237.80 237.80 114.9M
2023-07-20 272.60 272.90 245.60 251.30 108.5M
2023-07-19 261.50 275.70 247.40 270.40 92.2M
2023-07-18 271.70 288.40 264.40 269.00 88.5M
2023-07-17 280.60 284.10 260.80 273.90 77.4M
2023-07-14 264.60 273.10 254.00 273.00 105.1M
2023-07-13 267.20 271.30 248.80 261.60 118.2M
2023-07-12 301.10 305.00 265.20 268.90 155.4M
2023-07-11 322.20 347.60 308.30 309.20 100.3M
2023-07-10 355.60 365.70 329.10 340.00 91.5M
2023-07-07 341.50 369.90 337.20 340.80 114.9M
2023-07-06 311.60 348.20 296.40 341.10 142.2M
2023-07-05 266.50 285.30 259.50 281.20 116.0M
2023-07-04 242.70 256.60 238.90 254.70 97.9M
2023-07-03 258.10 259.70 243.30 247.10 119.2M
2023-06-30 276.40 278.50 246.10 260.90 172.9M
2023-06-29 293.10 295.40 281.10 285.40 103.5M
2023-06-28 322.20 324.70 298.00 300.90 126.2M
2023-06-27 366.20 375.10 329.10 331.80 120.6M
2023-06-26 376.40 411.30 366.60 380.20 111.0M
2023-06-23 368.40 392.70 357.80 383.10 124.5M
2023-06-22 346.00 373.60 345.80 346.20 108.5M
2023-06-21 323.20 328.60 312.30 321.50 101.6M
2023-06-20 327.30 333.20 309.90 320.00 87.7M
2023-06-19 314.40 329.00 300.00 322.70 87.9M
2023-06-16 312.10 324.60 272.30 301.80 384.2M
2023-06-15 332.60 337.70 315.60 323.50 123.4M
2023-06-14 360.70 367.60 308.80 322.50 155.6M
2023-06-13 351.10 388.70 351.10 360.50 121.8M
2023-06-12 362.10 369.20 347.50 362.70 95.7M
2023-06-09 361.70 383.90 352.00 375.70 84.9M
2023-06-08 356.50 366.70 330.30 364.20 109.4M
2023-06-07 381.30 381.80 338.80 355.70 100.9M
2023-06-06 393.60 403.40 375.10 375.10 94.8M
2023-06-05 358.70 388.90 346.50 383.70 102.1M
2023-06-02 420.40 426.20 367.80 371.50 132.6M
2023-06-01 464.50 478.20 435.60 443.60 109.9M
2023-05-31 486.30 516.60 443.60 509.10 401.5M
2023-05-30 440.60 456.60 411.90 451.00 111.5M
2023-05-29 404.90 460.40 401.10 444.50 59.2M
2023-05-26 465.90 512.70 427.60 438.00 99.2M
2023-05-25 450.40 476.80 441.10 476.80 123.8M
2023-05-24 440.70 468.20 439.90 452.90 108.8M
2023-05-23 391.30 410.00 391.10 407.10 82.3M
2023-05-22 418.70 419.20 381.10 390.80 96.2M
2023-05-19 417.30 428.70 388.00 415.30 127.3M
2023-05-18 416.80 438.10 400.40 432.90 105.2M
2023-05-17 463.70 474.50 429.80 433.20 110.9M
2023-05-16 447.40 450.30 418.50 442.50 91.1M
2023-05-15 406.40 455.20 401.70 437.30 92.0M
2023-05-12 429.10 431.10 400.50 421.30 106.4M
2023-05-11 449.40 477.70 429.80 445.80 139.1M
2023-05-10 427.70 464.30 425.80 452.80 103.6M
2023-05-09 436.00 469.70 427.90 444.90 113.5M
2023-05-08 456.20 458.40 426.00 431.40 81.7M
2023-05-05 491.50 520.20 462.60 462.60 144.4M
2023-05-04 519.50 565.70 516.10 523.40 150.3M
2023-05-03 481.50 527.50 473.90 504.50 136.6M
2023-05-02 423.60 507.20 415.80 501.20 172.4M
2023-04-28 390.50 465.40 388.70 430.60 233.9M
2023-04-27 426.20 439.40 389.80 398.80 128.4M
2023-04-26 442.10 472.50 424.50 426.40 165.8M
2023-04-25 403.60 436.80 403.60 427.60 167.3M
2023-04-24 389.80 397.70 369.30 380.30 99.6M
2023-04-21 368.70 394.60 367.70 375.70 205.6M
2023-04-20 342.00 371.30 329.30 361.90 153.4M
2023-04-19 376.80 381.20 344.10 345.60 117.7M
2023-04-18 379.60 391.20 364.60 374.30 143.0M
2023-04-17 388.40 399.60 377.30 392.20 154.8M
2023-04-14 409.30 420.30 392.20 397.80 152.4M
2023-04-13 433.50 454.90 416.60 421.40 109.7M
2023-04-12 445.50 448.10 413.00 435.70 130.9M
2023-04-11 404.60 461.20 392.90 456.50 154.5M
2023-04-06 452.70 461.20 415.30 421.00 128.3M
2023-04-05 494.70 498.20 466.30 466.30 140.1M
2023-04-04 510.30 513.50 463.00 505.10 120.1M
2023-04-03 488.40 531.20 478.20 519.30 129.3M
2023-03-31 495.80 523.70 484.40 496.60 178.9M
2023-03-30 557.80 561.60 498.50 511.30 149.6M
2023-03-29 667.90 686.20 597.60 601.20 131.1M
2023-03-28 667.80 729.00 639.90 701.50 153.7M
2023-03-27 741.70 796.90 705.30 733.60 187.3M
2023-03-24 731.80 909.70 731.20 840.00 289.5M
2023-03-23 702.60 736.80 657.80 700.80 155.2M
2023-03-22 651.00 676.40 606.50 671.00 197.2M
2023-03-21 758.50 767.70 607.50 642.10 248.8M
2023-03-20 1,033.40 1,220.50 802.30 849.50 359.8M
2023-03-17 776.80 1,033.60 691.60 974.80 477.7M
2023-03-16 776.20 991.60 713.70 817.10 324.6M
2023-03-15 666.40 976.60 660.70 960.10 422.5M
2023-03-14 881.90 902.50 646.90 668.00 300.0M
2023-03-13 645.00 903.40 645.00 859.30 426.5M
2023-03-10 657.60 695.10 628.30 635.00 279.9M
2023-03-09 535.80 572.70 534.40 553.50 116.7M
2023-03-08 576.40 586.80 520.30 529.20 123.5M
2023-03-07 512.50 563.00 499.00 561.60 159.2M
2023-03-06 514.80 546.80 500.20 507.90 145.5M
2023-03-03 603.90 604.00 527.90 533.20 161.3M
2023-03-02 647.40 678.90 618.40 624.40 157.4M
2023-03-01 566.20 636.50 545.80 626.90 187.2M
2023-02-28 643.80 660.60 549.10 582.10 306.1M
2023-02-27 685.50 686.60 607.10 636.50 150.1M
2023-02-24 681.90 729.10 638.00 723.70 254.0M
2023-02-23 738.90 742.80 682.20 700.40 144.0M
2023-02-22 713.40 788.20 710.80 747.90 154.7M
2023-02-21 686.60 728.80 663.80 688.40 116.1M
2023-02-20 619.90 673.20 608.70 668.20 101.2M
2023-02-17 671.40 694.80 611.40 631.90 168.4M
2023-02-16 627.60 660.80 610.20 635.40 170.1M
2023-02-15 674.40 684.40 644.10 657.90 124.5M
2023-02-14 702.90 705.50 642.70 680.60 153.0M
2023-02-13 787.70 800.30 715.50 721.60 108.8M
2023-02-10 728.10 838.10 727.60 801.70 179.7M
2023-02-09 683.90 705.00 664.00 705.00 142.1M
2023-02-08 719.80 739.80 675.20 717.10 181.8M
2023-02-07 767.80 781.40 735.40 762.30 145.4M
2023-02-06 760.20 799.80 742.20 773.00 148.0M
2023-02-03 729.00 774.40 702.20 720.00 297.6M
2023-02-02 793.90 805.30 668.80 716.40 364.8M
2023-02-01 887.70 888.80 808.60 837.10 236.1M
2023-01-31 882.60 939.60 865.40 900.50 239.3M
2023-01-30 888.40 921.50 868.80 885.00 152.8M
2023-01-27 884.80 910.70 850.70 873.20 201.0M
2023-01-26 932.70 941.30 876.40 897.10 304.4M
2023-01-25 977.80 1,039.20 970.50 982.20 166.3M
2023-01-24 987.90 1,041.00 960.60 972.90 123.9M
2023-01-23 1,019.80 1,037.40 960.80 998.00 134.7M
2023-01-20 1,147.40 1,147.40 1,026.20 1,026.20 189.0M
2023-01-19 1,085.90 1,276.80 1,082.30 1,199.80 236.2M
2023-01-18 1,064.50 1,065.70 968.50 1,036.60 202.9M
2023-01-17 1,121.90 1,160.00 1,055.40 1,088.50 145.7M
2023-01-16 1,080.30 1,141.70 1,053.90 1,112.10 125.1M
2023-01-13 1,156.80 1,167.40 1,048.60 1,097.30 197.1M
2023-01-12 1,304.10 1,309.30 1,135.80 1,168.50 203.5M
2023-01-11 1,329.70 1,361.50 1,265.70 1,322.10 166.1M
2023-01-10 1,410.70 1,414.80 1,323.70 1,342.30 147.7M
2023-01-09 1,373.50 1,422.50 1,327.50 1,369.70 215.7M
2023-01-06 1,530.80 1,578.40 1,371.90 1,371.90 162.2M
2023-01-05 1,735.20 1,740.20 1,561.00 1,583.10 182.4M
2023-01-04 1,971.20 1,971.20 1,680.00 1,681.70 206.8M
2023-01-03 2,162.00 2,263.50 1,936.90 2,083.30 164.7M
2023-01-02 2,379.80 2,424.70 2,105.80 2,153.70 92.2M