IBEX 35 Triple Short (IBEXTS)

IBEXTS
🏛️ 西班牙 →
854.50
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 9,728.50 9,737.00 9,513.90 9,561.50 127.2M
2021-12-29 9,660.50 9,817.50 9,629.50 9,709.40 110.8M
2021-12-28 9,889.60 9,906.20 9,608.10 9,658.80 90.4M
2021-12-27 10,284.60 10,294.00 9,848.70 9,891.70 93.4M
2021-12-23 10,420.90 10,448.90 10,010.10 10,099.10 142.5M
2021-12-22 10,762.50 10,819.10 10,478.20 10,488.30 115.8M
2021-12-21 10,967.30 11,230.30 10,736.60 10,764.10 143.4M
2021-12-20 11,887.80 12,005.10 11,247.70 11,364.90 172.1M
2021-12-17 11,034.80 11,339.80 10,960.90 11,088.30 323.2M
2021-12-16 10,818.20 10,930.40 10,616.50 10,835.80 198.9M
2021-12-15 10,877.00 11,292.10 10,876.40 11,264.70 147.4M
2021-12-14 10,930.30 10,951.50 10,729.60 10,862.30 163.9M
2021-12-13 10,871.10 11,215.30 10,747.10 11,085.60 140.4M
2021-12-10 10,982.40 11,018.80 10,745.60 10,938.80 116.3M
2021-12-09 10,455.50 10,806.80 10,455.50 10,787.20 144.6M
2021-12-08 10,328.60 10,551.80 10,123.00 10,495.00 221.5M
2021-12-07 10,361.00 10,534.10 10,199.50 10,204.90 170.7M
2021-12-06 11,167.70 11,290.80 10,629.60 10,659.30 143.5M
2021-12-03 10,953.20 11,615.40 10,948.60 11,487.60 169.5M
2021-12-02 11,160.30 11,386.00 10,909.50 11,247.70 197.9M
2021-12-01 11,063.30 11,126.30 10,584.10 10,672.70 204.0M
2021-11-30 11,233.50 11,510.80 10,925.10 11,341.20 369.4M
2021-11-29 10,624.40 10,860.10 10,349.60 10,768.00 240.6M
2021-11-26 10,381.30 11,025.50 10,379.20 10,974.40 453.1M
2021-11-25 9,648.20 9,711.40 9,528.80 9,559.20 118.6M
2021-11-24 9,616.30 9,829.60 9,480.30 9,721.80 174.1M
2021-11-23 9,812.90 10,022.40 9,455.20 9,646.10 196.1M
2021-11-22 9,727.90 9,909.60 9,541.50 9,625.90 204.2M
2021-11-19 9,260.80 9,983.10 9,220.30 9,856.40 278.7M
2021-11-18 9,143.90 9,439.20 9,051.70 9,386.30 181.6M
2021-11-17 9,001.20 9,112.20 8,954.60 9,112.20 139.2M
2021-11-16 8,848.10 8,980.90 8,746.80 8,973.10 155.3M
2021-11-15 9,000.00 9,114.00 8,785.40 8,812.00 144.1M
2021-11-12 8,863.60 8,959.50 8,818.60 8,855.80 119.7M
2021-11-11 8,722.20 8,860.50 8,617.70 8,822.80 150.3M
2021-11-10 8,917.30 8,917.30 8,659.50 8,685.60 146.8M
2021-11-09 8,967.70 8,975.10 8,724.40 8,882.10 132.1M
2021-11-08 8,719.00 8,898.10 8,648.60 8,894.50 135.4M
2021-11-05 9,006.90 9,109.90 8,623.40 8,723.50 193.3M
2021-11-04 8,948.20 9,080.10 8,825.80 8,995.80 221.4M
2021-11-03 8,865.50 9,142.00 8,864.80 9,022.00 162.9M
2021-11-02 8,679.00 8,826.80 8,657.20 8,816.30 130.2M
2021-11-01 8,945.70 8,961.20 8,555.40 8,601.50 164.9M
2021-10-29 9,125.90 9,318.60 8,975.00 8,975.00 228.8M
2021-10-28 9,337.10 9,453.70 9,105.50 9,119.10 180.3M
2021-10-27 9,231.40 9,428.40 9,203.00 9,285.30 167.9M
2021-10-26 9,442.70 9,468.50 9,116.30 9,195.60 137.3M
2021-10-25 9,410.30 9,545.00 9,315.30 9,452.10 159.7M
2021-10-22 9,361.00 9,499.20 9,331.40 9,499.20 134.4M
2021-10-21 9,325.20 9,428.70 9,241.80 9,380.00 153.3M
2021-10-20 9,307.30 9,337.40 9,094.10 9,156.00 160.1M
2021-10-19 9,351.50 9,390.50 9,147.70 9,222.60 160.9M
2021-10-18 9,270.90 9,569.10 9,233.10 9,413.20 139.7M
2021-10-15 9,319.20 9,394.20 9,164.30 9,226.10 217.4M
2021-10-14 9,397.40 9,571.50 9,208.30 9,455.30 155.2M
2021-10-13 9,490.90 9,660.20 9,449.20 9,596.80 191.9M
2021-10-12 9,865.40 9,991.00 9,424.30 9,424.30 163.4M
2021-10-11 9,440.60 9,617.10 9,334.20 9,543.20 125.1M
2021-10-08 9,341.30 9,440.90 9,224.30 9,367.90 141.2M
2021-10-07 9,652.50 9,667.40 9,334.80 9,374.30 201.2M
2021-10-06 9,681.40 10,181.40 9,681.40 10,017.50 183.9M
2021-10-05 9,957.10 10,015.80 9,529.90 9,529.90 169.7M
2021-10-04 9,963.70 10,066.10 9,685.20 9,992.40 149.6M
2021-10-01 10,365.50 10,458.80 9,938.50 9,966.60 182.2M
2021-09-30 9,483.90 10,014.40 9,458.60 9,977.60 195.1M
2021-09-29 9,938.80 10,034.80 9,649.10 9,705.20 178.7M
2021-09-28 9,323.30 10,092.80 9,265.10 10,092.80 207.5M
2021-09-27 9,620.50 9,767.40 9,334.40 9,364.30 203.4M
2021-09-24 9,882.40 9,919.20 9,711.40 9,794.60 140.6M
2021-09-23 9,763.70 9,860.90 9,675.40 9,782.40 151.0M
2021-09-22 9,905.80 10,141.10 9,902.10 10,016.30 173.5M
2021-09-21 10,365.60 10,366.10 10,009.90 10,199.60 194.8M
2021-09-20 10,626.90 10,932.30 10,446.30 10,568.00 277.2M
2021-09-17 10,093.70 10,200.30 9,855.90 10,200.30 588.0M
2021-09-16 10,559.80 10,566.70 10,208.70 10,296.70 186.0M
2021-09-15 10,244.70 10,683.00 10,184.50 10,660.80 178.1M
2021-09-14 10,093.70 10,255.60 9,926.70 10,158.90 128.8M
2021-09-13 10,365.50 10,378.10 9,958.10 10,036.10 115.7M
2021-09-10 10,018.10 10,565.50 9,999.80 10,472.90 139.7M
2021-09-09 10,173.90 10,365.60 10,015.40 10,110.00 149.9M
2021-09-08 9,939.40 10,280.40 9,737.30 9,981.10 155.6M
2021-09-07 9,811.30 9,949.80 9,779.40 9,797.00 114.2M
2021-09-06 9,804.30 9,864.50 9,725.10 9,837.70 67.8M
2021-09-03 9,529.70 9,935.90 9,516.20 9,899.60 139.7M
2021-09-02 9,541.10 9,600.20 9,401.60 9,526.30 100.4M
2021-09-01 9,706.70 9,711.40 9,277.50 9,494.40 132.6M
2021-08-31 9,867.30 10,197.30 9,761.70 9,984.90 185.2M
2021-08-30 9,726.50 9,962.50 9,690.20 9,913.90 54.1M
2021-08-27 9,816.20 9,979.80 9,730.10 9,736.60 74.7M
2021-08-26 9,666.40 9,842.70 9,662.90 9,834.50 101.7M
2021-08-25 9,646.70 9,661.60 9,490.90 9,564.00 128.0M
2021-08-24 9,499.30 9,863.70 9,457.30 9,657.60 101.6M
2021-08-23 9,579.00 9,783.00 9,523.20 9,595.10 91.1M
2021-08-20 9,851.00 9,980.00 9,683.90 9,769.10 126.9M
2021-08-19 10,062.30 10,111.10 9,652.10 9,812.70 137.6M
2021-08-18 9,995.80 10,013.00 9,567.20 9,594.70 112.3M
2021-08-17 9,932.40 10,052.50 9,898.90 9,946.60 128.9M
2021-08-16 9,730.20 9,830.90 9,577.90 9,747.10 96.3M
2021-08-13 9,555.90 9,584.80 9,464.70 9,515.40 90.6M
2021-08-12 9,600.90 9,638.30 9,516.20 9,580.80 98.2M
2021-08-11 9,788.70 9,804.80 9,573.80 9,592.70 112.2M
2021-08-10 9,943.90 10,038.40 9,833.70 9,847.70 106.4M
2021-08-09 9,937.20 10,034.20 9,866.30 9,959.40 102.4M
2021-08-06 10,059.30 10,196.90 9,869.50 9,916.10 139.0M
2021-08-05 10,265.90 10,371.90 10,041.10 10,061.50 108.9M
2021-08-04 10,172.70 10,415.60 10,167.90 10,213.40 117.4M
2021-08-03 10,271.40 10,416.00 10,102.10 10,284.50 131.9M
2021-08-02 10,431.50 10,459.90 10,126.40 10,334.20 140.8M
2021-07-30 10,439.00 10,683.50 10,375.80 10,648.60 203.1M
2021-07-29 10,341.10 10,377.80 10,066.00 10,261.20 188.7M
2021-07-28 10,520.20 10,603.00 10,301.10 10,450.20 153.3M
2021-07-27 10,505.20 10,743.50 10,332.10 10,576.40 131.6M
2021-07-26 10,747.80 10,831.60 10,266.90 10,308.60 136.5M
2021-07-23 10,748.50 10,765.60 10,366.40 10,519.10 123.3M
2021-07-22 10,949.60 10,959.10 10,639.80 10,880.50 140.9M
2021-07-21 11,879.80 11,879.80 11,014.10 11,093.50 160.9M
2021-07-20 12,083.60 12,402.10 11,874.80 11,993.70 155.6M
2021-07-19 11,626.60 12,442.30 11,624.60 12,242.70 212.4M
2021-07-16 11,239.50 11,751.10 11,016.00 11,419.60 147.8M
2021-07-15 10,986.30 11,410.70 10,986.30 11,337.10 131.3M
2021-07-14 10,802.20 10,964.50 10,645.30 10,843.80 120.5M
2021-07-13 10,258.80 10,772.50 10,228.50 10,709.20 133.9M
2021-07-12 10,359.00 10,710.40 10,263.80 10,282.80 103.5M
2021-07-09 10,770.90 10,892.70 10,415.30 10,430.50 141.6M
2021-07-08 10,515.20 11,092.60 10,479.50 10,909.60 202.0M
2021-07-07 10,207.80 10,394.90 10,121.80 10,295.80 150.0M
2021-07-06 10,080.00 10,353.40 9,941.60 10,274.00 152.7M
2021-07-05 10,169.00 10,291.40 9,937.40 10,003.10 100.8M
2021-07-02 10,022.10 10,291.40 9,970.90 10,176.10 115.7M
2021-07-01 10,329.40 10,346.20 10,004.80 10,096.20 122.7M
2021-06-30 10,249.70 10,684.60 10,209.50 10,492.80 190.2M
2021-06-29 10,240.80 10,299.50 10,048.50 10,195.10 142.2M
2021-06-28 9,719.30 10,234.90 9,694.00 10,234.90 152.8M
2021-06-25 9,647.60 9,852.10 9,618.80 9,658.00 130.3M
2021-06-24 9,927.50 10,027.30 9,643.80 9,725.20 130.9M
2021-06-23 9,746.20 10,132.70 9,682.10 10,132.70 112.8M
2021-06-22 9,754.40 9,988.30 9,750.00 9,810.60 137.7M
2021-06-21 10,113.60 10,319.00 9,801.60 9,839.40 167.4M
2021-06-18 9,565.50 10,075.60 9,434.60 9,909.40 452.8M
2021-06-17 9,454.20 9,479.60 9,169.70 9,402.40 203.7M
2021-06-16 9,188.00 9,386.90 9,164.60 9,383.50 161.8M
2021-06-15 9,099.50 9,327.10 9,098.40 9,297.50 119.4M
2021-06-14 9,296.00 9,296.00 9,083.00 9,148.90 135.9M
2021-06-11 9,563.90 9,615.50 9,360.70 9,382.20 107.1M
2021-06-10 9,407.70 9,671.90 9,384.00 9,606.90 154.8M
2021-06-09 9,539.80 9,625.50 9,449.60 9,540.10 124.7M
2021-06-08 9,542.40 9,682.30 9,388.70 9,548.30 144.3M
2021-06-07 9,797.70 9,908.70 9,477.50 9,517.40 129.7M
2021-06-04 9,578.30 9,813.90 9,538.10 9,760.10 131.2M
2021-06-03 9,475.50 9,763.10 9,444.50 9,590.30 164.2M
2021-06-02 9,430.60 9,569.00 9,371.70 9,480.60 137.5M
2021-06-01 9,532.90 9,619.80 9,335.30 9,453.10 143.1M
2021-05-31 9,452.00 9,656.00 9,419.20 9,656.00 102.4M
2021-05-28 9,397.50 9,487.60 9,366.20 9,424.30 192.3M
2021-05-27 9,573.60 9,583.60 9,331.80 9,544.50 325.4M
2021-05-26 9,400.30 9,671.70 9,367.50 9,511.20 160.8M
2021-05-25 9,436.20 9,511.30 9,360.90 9,475.00 147.3M
2021-05-24 9,406.50 9,592.40 9,368.40 9,485.20 91.8M
2021-05-21 9,728.40 9,789.40 9,426.40 9,490.10 175.4M
2021-05-20 9,788.00 10,163.80 9,745.60 9,745.60 138.3M
2021-05-19 9,784.50 10,232.10 9,647.30 9,941.40 200.3M
2021-05-18 9,493.80 9,767.00 9,404.60 9,587.20 176.0M
2021-05-17 9,645.70 9,855.80 9,526.00 9,677.20 164.2M
2021-05-14 10,084.20 10,192.40 9,697.50 9,709.40 161.4M
2021-05-13 10,450.20 10,881.70 10,252.20 10,331.30 173.5M
2021-05-12 10.30 10.40 10.10 10.20 195.8M
2021-05-11 10.10 10.40 10.00 10.30 232.1M
2021-05-10 9.90 10.10 9.80 9.80 237.1M
2021-05-07 10.20 10.40 10.10 10.10 191.9M
2021-05-06 10.40 10.70 10.30 10.40 188.3M
2021-05-05 10.80 10.80 10.50 10.50 180.4M
2021-05-04 10.80 11.10 10.40 11.00 231.9M
2021-05-03 11.10 11.20 10.80 10.80 150.4M
2021-04-30 11.10 11.10 10.90 11.10 267.6M
2021-04-29 11.10 11.20 10.90 11.10 261.8M
2021-04-28 11.30 11.60 11.20 11.20 218.2M
2021-04-27 11.70 11.90 11.40 11.40 183.2M
2021-04-26 12.10 12.20 11.70 11.70 163.0M
2021-04-23 12.00 12.30 11.80 12.10 118.1M
2021-04-22 12.40 12.50 11.90 11.90 136.4M
2021-04-21 12.60 13.00 12.30 12.50 175.2M
2021-04-20 11.90 12.90 11.80 12.80 214.6M
2021-04-19 12.20 12.20 11.70 11.80 171.4M
2021-04-16 12.30 12.50 12.00 12.20 176.9M
2021-04-15 12.20 12.40 12.20 12.40 146.1M
2021-04-14 12.60 12.70 12.30 12.30 133.5M
2021-04-13 12.60 12.90 12.40 12.60 152.6M
2021-04-12 12.50 12.90 12.50 12.60 131.4M
2021-04-09 12.20 12.50 12.20 12.50 133.5M
2021-04-08 12.30 12.50 12.20 12.20 165.8M
2021-04-07 12.10 12.40 12.10 12.40 137.4M
2021-04-06 12.10 12.30 12.00 12.20 201.7M
2021-04-01 12.40 12.70 12.40 12.50 151.0M
2021-03-31 12.40 12.50 12.20 12.50 265.5M
2021-03-30 12.70 12.70 12.40 12.40 171.9M
2021-03-29 12.90 13.10 12.70 12.90 177.6M
2021-03-26 13.00 13.20 12.70 12.90 233.9M
2021-03-25 13.20 13.80 13.10 13.30 161.4M
2021-03-24 13.60 13.90 13.10 13.10 187.9M
2021-03-23 13.70 13.90 13.20 13.40 203.4M
2021-03-22 13.20 13.70 13.20 13.60 229.1M
2021-03-19 12.60 13.00 12.40 12.90 375.1M
2021-03-18 12.30 12.50 12.10 12.30 237.3M
2021-03-17 12.20 12.60 12.20 12.40 173.2M
2021-03-16 12.10 12.40 11.90 12.20 209.9M
2021-03-15 12.10 12.40 11.90 12.30 210.9M
2021-03-12 12.60 12.70 12.30 12.30 149.1M
2021-03-11 12.60 12.90 12.40 12.50 189.0M
2021-03-10 13.00 13.10 12.60 12.80 203.7M
2021-03-09 13.10 13.20 12.80 12.90 281.9M
2021-03-08 13.60 13.80 13.00 13.10 235.1M
2021-03-05 13.80 14.20 13.40 13.90 259.8M
2021-03-04 13.90 14.00 13.40 13.60 207.0M
2021-03-03 13.40 14.00 13.10 13.70 240.9M
2021-03-02 13.60 13.70 13.20 13.60 177.7M
2021-03-01 13.80 14.00 13.40 13.50 182.1M
2021-02-26 14.30 14.60 13.50 14.30 291.9M
2021-02-25 13.80 13.90 13.50 13.80 309.8M
2021-02-24 14.10 14.40 13.90 14.10 225.9M
2021-02-23 14.90 15.00 14.20 14.20 293.2M
2021-02-22 15.00 15.40 14.90 15.00 221.5M
2021-02-19 15.30 15.50 14.60 14.80 209.0M
2021-02-18 14.90 15.30 14.60 15.30 151.5M
2021-02-17 14.80 15.10 14.60 14.90 190.6M
2021-02-16 14.30 14.80 14.30 14.70 164.7M
2021-02-15 14.80 14.90 14.30 14.40 193.9M
2021-02-12 15.40 16.00 15.20 15.20 157.8M
2021-02-11 15.10 15.40 14.90 15.30 136.5M
2021-02-10 14.80 15.30 14.70 15.10 170.3M
2021-02-09 14.30 15.00 14.30 14.90 159.6M
2021-02-08 14.10 14.40 14.10 14.30 203.5M
2021-02-05 14.70 14.90 14.20 14.30 261.5M
2021-02-04 15.30 15.40 14.80 14.80 241.7M
2021-02-03 15.20 15.60 15.00 15.40 220.8M
2021-02-02 16.50 16.60 15.80 15.80 238.4M
2021-02-01 16.60 17.00 16.50 16.80 182.0M
2021-01-29 16.70 17.10 16.30 17.10 250.6M
2021-01-28 17.10 17.40 15.80 16.00 201.7M
2021-01-27 15.90 16.90 15.60 16.50 208.3M
2021-01-26 16.10 16.10 15.50 15.80 177.6M
2021-01-25 15.20 16.50 15.10 16.20 218.9M
2021-01-22 15.20 15.70 15.10 15.40 233.7M
2021-01-21 14.30 15.00 14.10 14.90 179.9M
2021-01-20 14.40 14.80 14.30 14.50 147.5M
2021-01-19 13.90 14.50 13.90 14.50 163.0M
2021-01-18 14.50 14.60 14.10 14.20 122.1M
2021-01-15 13.80 14.60 13.70 14.30 251.3M
2021-01-14 13.70 13.80 13.50 13.60 196.8M
2021-01-13 13.80 13.90 13.60 13.70 206.4M
2021-01-12 13.60 13.90 13.50 13.80 207.3M
2021-01-11 13.80 14.00 13.60 13.80 188.3M
2021-01-08 13.50 13.80 13.40 13.60 205.0M
2021-01-07 13.70 14.30 13.70 13.70 247.3M
2021-01-06 14.90 15.20 13.70 13.90 275.7M
2021-01-05 15.70 15.70 15.30 15.40 173.8M
2021-01-04 14.80 15.60 14.70 15.40 213.2M