FTSE Euro 100 (FTEUEB)

FTEUEB
🏛️ 英国 →
1,843.70
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
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
2022-12-30 1,299.45 1,299.45 1,280.78 1,281.13 0.0M
2022-12-29 1,285.39 1,299.83 1,279.83 1,299.45 0.0M
2022-12-28 1,292.26 1,295.94 1,284.46 1,285.39 0.0M
2022-12-27 1,287.91 1,300.17 1,287.91 1,292.26 0.0M
2022-12-23 1,289.43 1,293.85 1,282.12 1,287.91 0.0M
2022-12-22 1,304.43 1,310.38 1,287.51 1,289.43 0.0M
2022-12-21 1,282.04 1,305.20 1,282.04 1,304.43 0.0M
2022-12-20 1,284.59 1,286.24 1,269.65 1,282.04 0.0M
2022-12-19 1,282.65 1,292.71 1,282.65 1,284.59 0.0M
2022-12-16 1,294.08 1,294.08 1,276.30 1,282.65 0.0M
2022-12-15 1,337.20 1,337.20 1,292.15 1,294.08 0.0M
2022-12-14 1,340.37 1,340.37 1,330.69 1,337.20 0.0M
2022-12-13 1,319.98 1,356.10 1,319.67 1,340.37 0.0M
2022-12-12 1,326.46 1,326.46 1,316.50 1,319.98 0.0M
2022-12-09 1,318.03 1,327.14 1,313.78 1,326.46 0.0M
2022-12-08 1,319.38 1,321.82 1,312.58 1,318.03 0.0M
2022-12-07 1,326.27 1,326.96 1,316.42 1,319.38 0.0M
2022-12-06 1,332.49 1,334.05 1,321.35 1,326.27 0.0M
2022-12-05 1,339.72 1,339.72 1,330.48 1,332.49 0.0M
2022-12-02 1,340.81 1,345.36 1,327.22 1,339.72 0.0M
2022-12-01 1,332.37 1,346.90 1,332.37 1,340.81 0.0M
2022-11-30 1,322.47 1,334.89 1,322.47 1,332.37 0.0M
2022-11-29 1,323.01 1,328.78 1,319.40 1,322.47 0.0M
2022-11-28 1,333.26 1,333.26 1,320.33 1,323.01 0.0M
2022-11-25 1,332.26 1,336.57 1,329.26 1,333.26 0.0M
2022-11-24 1,326.06 1,336.63 1,326.06 1,332.26 0.0M
2022-11-23 1,322.04 1,327.26 1,319.02 1,326.06 0.0M
2022-11-22 1,315.56 1,324.34 1,312.13 1,322.04 0.0M
2022-11-21 1,319.97 1,319.97 1,310.82 1,315.56 0.0M
2022-11-18 1,305.85 1,323.95 1,305.85 1,319.97 0.0M
2022-11-17 1,307.71 1,316.32 1,293.63 1,305.85 0.0M
2022-11-16 1,319.38 1,319.97 1,304.96 1,307.71 0.0M
2022-11-15 1,311.53 1,324.20 1,310.45 1,319.38 0.0M
2022-11-14 1,304.83 1,320.83 1,304.83 1,311.53 0.0M
2022-11-11 1,296.75 1,312.38 1,296.75 1,304.83 0.0M
2022-11-10 1,257.13 1,298.20 1,249.66 1,296.75 0.0M
2022-11-09 1,259.60 1,260.39 1,249.69 1,257.13 0.0M
2022-11-08 1,247.88 1,260.32 1,243.31 1,259.60 0.0M
2022-11-07 1,242.17 1,250.89 1,234.75 1,247.88 0.0M
2022-11-04 1,211.64 1,250.42 1,211.64 1,242.17 0.0M
2022-11-03 1,223.55 1,223.55 1,202.76 1,211.64 0.0M
2022-11-02 1,232.96 1,239.95 1,223.28 1,223.55 0.0M
2022-11-01 1,223.95 1,243.68 1,223.95 1,232.96 0.0M
2022-10-31 1,222.51 1,227.87 1,219.98 1,223.95 0.0M
2022-10-28 1,222.59 1,223.37 1,207.18 1,222.51 0.0M
2022-10-27 1,223.85 1,227.51 1,209.32 1,222.59 0.0M
2022-10-26 1,218.32 1,225.04 1,209.02 1,223.85 0.0M
2022-10-25 1,195.59 1,218.32 1,195.00 1,218.32 0.0M
2022-10-24 1,177.83 1,203.73 1,177.83 1,195.59 0.0M
2022-10-21 1,183.70 1,183.70 1,160.43 1,177.83 0.0M
2022-10-20 1,176.84 1,186.85 1,170.34 1,183.70 0.0M
2022-10-19 1,178.49 1,185.88 1,172.98 1,176.84 0.0M
2022-10-18 1,170.17 1,193.29 1,170.17 1,178.49 0.0M
2022-10-17 1,149.32 1,175.30 1,146.20 1,170.17 0.0M
2022-10-14 1,142.37 1,171.89 1,142.37 1,149.32 0.0M
2022-10-13 1,132.22 1,145.43 1,107.73 1,142.37 0.0M
2022-10-12 1,137.37 1,143.81 1,127.59 1,132.22 0.0M
2022-10-11 1,143.16 1,143.16 1,127.48 1,137.37 0.0M
2022-10-10 1,149.05 1,154.67 1,137.73 1,143.16 0.0M
2022-10-07 1,169.35 1,169.35 1,148.53 1,149.05 0.0M
2022-10-06 1,175.46 1,184.79 1,164.83 1,169.35 0.0M
2022-10-05 1,188.75 1,188.75 1,168.73 1,175.46 0.0M
2022-10-04 1,142.55 1,188.75 1,142.55 1,188.75 0.0M
2022-10-03 1,133.37 1,144.14 1,113.29 1,142.55 0.0M
2022-09-30 1,118.86 1,135.50 1,118.86 1,133.37 0.0M
2022-09-29 1,138.48 1,138.48 1,109.52 1,118.86 0.0M
2022-09-28 1,137.09 1,139.84 1,112.67 1,138.48 0.0M
2022-09-27 1,142.76 1,159.63 1,137.09 1,137.09 0.0M
2022-09-26 1,145.78 1,155.02 1,137.35 1,142.76 0.0M
2022-09-23 1,172.22 1,172.22 1,139.48 1,145.78 0.0M
2022-09-22 1,192.75 1,194.24 1,172.20 1,172.22 0.0M
2022-09-21 1,184.55 1,193.69 1,172.23 1,192.75 0.0M
2022-09-20 1,198.46 1,210.02 1,182.46 1,184.55 0.0M
2022-09-19 1,198.24 1,204.47 1,181.54 1,198.46 0.0M
2022-09-16 1,215.32 1,215.32 1,194.90 1,198.24 0.0M
2022-09-15 1,223.61 1,229.96 1,212.33 1,215.32 0.0M
2022-09-14 1,230.40 1,232.54 1,216.76 1,223.61 0.0M
2022-09-13 1,251.08 1,262.76 1,230.40 1,230.40 0.0M
2022-09-12 1,226.18 1,254.69 1,226.18 1,251.08 0.0M
2022-09-09 1,206.46 1,229.79 1,206.46 1,226.18 0.0M
2022-09-08 1,202.11 1,209.88 1,186.79 1,206.46 0.0M
2022-09-07 1,201.15 1,204.94 1,189.39 1,202.11 0.0M
2022-09-06 1,198.21 1,208.64 1,192.10 1,201.15 0.0M
2022-09-05 1,215.03 1,215.03 1,182.48 1,198.21 0.0M
2022-09-02 1,185.77 1,216.28 1,185.77 1,215.03 0.0M
2022-09-01 1,205.17 1,205.17 1,182.82 1,185.77 0.0M
2022-08-31 1,218.93 1,225.91 1,205.17 1,205.17 0.0M
2022-08-30 1,220.43 1,239.57 1,213.95 1,218.93 0.0M
2022-08-29 1,231.75 1,231.75 1,210.28 1,220.43 0.0M
2022-08-26 1,255.91 1,265.66 1,228.63 1,231.75 0.0M
2022-08-25 1,253.66 1,265.12 1,250.51 1,255.91 0.0M
2022-08-24 1,249.32 1,255.48 1,239.93 1,253.66 0.0M
2022-08-23 1,251.21 1,255.68 1,243.65 1,249.32 0.0M
2022-08-22 1,274.88 1,274.88 1,246.49 1,251.21 0.0M
2022-08-19 1,289.94 1,289.94 1,273.68 1,274.88 0.0M
2022-08-18 1,284.84 1,291.98 1,282.22 1,289.94 0.0M
2022-08-17 1,300.92 1,304.04 1,283.39 1,284.84 0.0M
2022-08-16 1,295.57 1,305.37 1,295.25 1,300.92 0.0M
2022-08-15 1,292.31 1,298.45 1,287.83 1,295.57 0.0M
2022-08-12 1,287.72 1,295.94 1,287.44 1,292.31 0.0M
2022-08-11 1,284.49 1,291.86 1,282.80 1,287.72 0.0M
2022-08-10 1,273.88 1,287.37 1,266.50 1,284.49 0.0M
2022-08-09 1,286.10 1,286.10 1,272.45 1,273.88 0.0M
2022-08-08 1,275.66 1,292.96 1,275.66 1,286.10 0.0M
2022-08-05 1,284.59 1,286.13 1,272.95 1,275.66 0.0M
2022-08-04 1,278.53 1,294.27 1,278.53 1,284.59 0.0M
2022-08-03 1,264.25 1,279.43 1,262.60 1,278.53 0.0M
2022-08-02 1,271.07 1,271.07 1,257.63 1,264.25 0.0M
2022-08-01 1,272.73 1,279.47 1,269.83 1,271.07 0.0M
2022-07-29 1,252.54 1,275.25 1,252.54 1,270.94 0.0M
2022-07-28 1,238.68 1,252.54 1,235.03 1,252.54 0.0M
2022-07-27 1,228.75 1,242.19 1,228.75 1,238.68 0.0M
2022-07-26 1,237.63 1,237.63 1,227.06 1,228.75 0.0M
2022-07-25 1,235.04 1,242.68 1,227.57 1,237.63 0.0M
2022-07-22 1,235.37 1,243.94 1,229.97 1,235.04 0.0M
2022-07-21 1,230.62 1,240.54 1,221.57 1,235.37 0.0M
2022-07-20 1,232.17 1,239.02 1,218.85 1,230.62 0.0M
2022-07-19 1,205.91 1,234.42 1,194.58 1,232.17 0.0M
2022-07-18 1,195.02 1,213.43 1,195.02 1,205.91 0.0M
2022-07-15 1,169.42 1,196.51 1,168.54 1,195.02 0.0M
2022-07-14 1,188.25 1,188.25 1,161.51 1,169.42 0.0M
2022-07-13 1,199.53 1,199.53 1,174.68 1,188.25 0.0M
2022-07-12 1,195.53 1,200.25 1,180.15 1,199.53 0.0M
2022-07-11 1,207.22 1,207.22 1,185.68 1,195.53 0.0M
2022-07-08 1,198.36 1,208.37 1,189.17 1,207.22 0.0M
2022-07-07 1,174.72 1,199.63 1,174.72 1,198.36 0.0M
2022-07-06 1,156.05 1,180.78 1,156.05 1,174.72 0.0M
2022-07-05 1,185.64 1,193.85 1,155.27 1,156.05 0.0M
2022-07-04 1,185.18 1,194.92 1,183.87 1,185.64 0.0M
2022-07-01 1,183.92 1,192.50 1,168.26 1,185.18 0.0M
2022-06-30 1,205.66 1,205.66 1,170.64 1,183.92 0.0M
2022-06-29 1,218.76 1,218.76 1,198.87 1,205.66 0.0M
2022-06-28 1,215.18 1,230.00 1,215.18 1,218.76 0.0M
2022-06-27 1,211.04 1,232.21 1,210.00 1,215.18 0.0M
2022-06-24 1,179.46 1,213.02 1,179.46 1,211.04 0.0M
2022-06-23 1,192.50 1,195.56 1,173.86 1,179.46 0.0M
2022-06-22 1,202.13 1,202.13 1,176.05 1,192.50 0.0M
2022-06-21 1,196.52 1,214.56 1,196.52 1,202.13 0.0M
2022-06-20 1,184.63 1,196.52 1,181.19 1,196.52 0.0M
2022-06-17 1,180.32 1,201.16 1,178.15 1,184.63 0.0M
2022-06-16 1,215.49 1,215.49 1,177.13 1,180.32 0.0M
2022-06-15 1,196.05 1,221.62 1,196.05 1,215.49 0.0M
2022-06-14 1,207.05 1,220.06 1,194.51 1,196.05 0.0M
2022-06-13 1,239.46 1,239.46 1,203.64 1,207.05 0.0M
2022-06-10 1,280.32 1,280.32 1,238.00 1,239.46 0.0M
2022-06-09 1,300.33 1,300.39 1,278.58 1,280.32 0.0M
2022-06-08 1,306.16 1,310.93 1,293.09 1,300.33 0.0M
2022-06-07 1,315.43 1,315.43 1,298.20 1,306.16 0.0M
2022-06-06 1,298.38 1,321.85 1,298.38 1,315.43 0.0M
2022-06-03 1,303.10 1,312.20 1,296.52 1,298.38 0.0M
2022-06-02 1,292.37 1,304.29 1,292.37 1,303.10 0.0M
2022-06-01 1,303.08 1,311.58 1,291.15 1,292.37 0.0M
2022-05-31 1,320.58 1,320.58 1,300.91 1,303.08 0.0M
2022-05-30 1,310.07 1,324.45 1,310.07 1,320.58 0.0M
2022-05-27 1,290.18 1,310.07 1,290.18 1,310.07 0.0M
2022-05-26 1,270.52 1,292.54 1,270.29 1,290.18 0.0M
2022-05-25 1,259.75 1,274.51 1,255.74 1,270.52 0.0M
2022-05-24 1,277.96 1,277.96 1,258.69 1,259.75 0.0M
2022-05-23 1,260.61 1,277.96 1,259.80 1,277.96 0.0M
2022-05-20 1,254.63 1,278.08 1,254.63 1,260.61 0.0M
2022-05-19 1,270.60 1,270.60 1,238.54 1,254.63 0.0M
2022-05-18 1,286.53 1,290.97 1,268.76 1,270.60 0.0M
2022-05-17 1,268.75 1,290.70 1,268.75 1,286.53 0.0M
2022-05-16 1,272.79 1,274.76 1,260.44 1,268.75 0.0M
2022-05-13 1,244.58 1,272.79 1,244.58 1,272.79 0.0M
2022-05-12 1,256.85 1,256.85 1,223.78 1,244.58 0.0M
2022-05-11 1,225.97 1,256.85 1,225.97 1,256.85 0.0M
2022-05-10 1,217.09 1,244.78 1,217.09 1,225.97 0.0M
2022-05-09 1,252.61 1,252.61 1,217.09 1,217.09 0.0M
2022-05-06 1,274.86 1,274.86 1,243.52 1,252.61 0.0M
2022-05-05 1,284.39 1,312.91 1,271.27 1,274.86 0.0M
2022-05-04 1,296.39 1,299.21 1,284.39 1,284.39 0.0M
2022-05-03 1,284.63 1,299.52 1,284.63 1,296.39 0.0M
2022-05-02 1,309.21 1,309.21 1,262.00 1,284.63 0.0M
2022-04-29 1,302.75 1,319.63 1,302.75 1,309.21 0.0M
2022-04-28 1,289.34 1,313.86 1,288.65 1,302.75 0.0M
2022-04-27 1,285.22 1,294.95 1,268.52 1,289.34 0.0M
2022-04-26 1,298.29 1,313.58 1,284.64 1,285.22 0.0M
2022-04-25 1,323.78 1,323.78 1,291.60 1,298.29 0.0M
2022-04-22 1,351.19 1,351.19 1,322.97 1,323.78 0.0M
2022-04-21 1,339.63 1,360.93 1,339.63 1,351.19 0.0M
2022-04-20 1,319.31 1,343.76 1,319.31 1,339.63 0.0M
2022-04-19 1,325.27 1,325.27 1,306.61 1,319.31 0.0M
2022-04-14 1,318.92 1,329.14 1,318.03 1,325.27 0.0M
2022-04-13 1,319.27 1,319.97 1,306.53 1,318.92 0.0M
2022-04-12 1,322.21 1,326.17 1,296.90 1,319.27 0.0M
2022-04-11 1,329.15 1,333.76 1,315.60 1,322.21 0.0M
2022-04-08 1,311.43 1,333.67 1,311.43 1,329.15 0.0M
2022-04-07 1,318.81 1,335.78 1,309.72 1,311.43 0.0M
2022-04-06 1,347.38 1,347.41 1,307.09 1,318.81 0.0M
2022-04-05 1,358.77 1,365.07 1,340.57 1,347.38 0.0M
2022-04-04 1,349.06 1,360.71 1,340.65 1,358.77 0.0M
2022-04-01 1,344.07 1,354.89 1,341.88 1,349.06 0.0M
2022-03-31 1,361.78 1,369.65 1,344.07 1,344.07 0.0M
2022-03-30 1,375.75 1,375.75 1,356.58 1,361.78 0.0M
2022-03-29 1,335.31 1,383.26 1,335.31 1,375.75 0.0M
2022-03-28 1,328.42 1,354.73 1,328.42 1,335.31 0.0M
2022-03-25 1,327.24 1,339.24 1,323.47 1,328.42 0.0M
2022-03-24 1,330.24 1,337.97 1,321.81 1,327.24 0.0M
2022-03-23 1,349.92 1,354.53 1,325.64 1,330.24 0.0M
2022-03-22 1,334.65 1,352.15 1,334.65 1,349.92 0.0M
2022-03-21 1,341.70 1,345.52 1,332.92 1,334.65 0.0M
2022-03-18 1,335.83 1,341.70 1,314.87 1,341.70 0.0M
2022-03-17 1,335.43 1,345.33 1,321.58 1,335.83 0.0M
2022-03-16 1,285.61 1,348.62 1,285.61 1,335.43 0.0M
2022-03-15 1,286.41 1,291.13 1,254.99 1,285.61 0.0M
2022-03-14 1,267.07 1,301.35 1,267.07 1,286.41 0.0M
2022-03-11 1,255.61 1,301.59 1,248.36 1,267.07 0.0M
2022-03-10 1,291.33 1,291.64 1,248.06 1,255.61 0.0M
2022-03-09 1,205.16 1,291.33 1,205.16 1,291.33 0.0M
2022-03-08 1,206.92 1,240.13 1,192.28 1,205.16 0.0M
2022-03-07 1,223.90 1,235.39 1,162.63 1,206.92 0.0M
2022-03-04 1,287.45 1,287.45 1,223.90 1,223.90 0.0M
2022-03-03 1,316.69 1,323.96 1,283.80 1,287.45 0.0M
2022-03-02 1,303.36 1,326.70 1,286.12 1,316.69 0.0M
2022-03-01 1,355.34 1,355.34 1,303.36 1,303.36 0.0M
2022-02-28 1,369.13 1,369.13 1,323.53 1,355.34 0.0M
2022-02-25 1,322.15 1,369.89 1,322.15 1,369.13 0.0M
2022-02-24 1,372.38 1,372.38 1,300.11 1,322.15 0.0M
2022-02-23 1,377.65 1,399.30 1,369.00 1,372.38 0.0M
2022-02-22 1,378.86 1,387.66 1,346.76 1,377.65 0.0M
2022-02-21 1,407.30 1,417.71 1,368.87 1,378.86 0.0M
2022-02-18 1,421.64 1,426.69 1,401.57 1,407.30 0.0M
2022-02-17 1,429.92 1,436.74 1,415.30 1,421.64 0.0M
2022-02-16 1,431.63 1,443.43 1,423.32 1,429.92 0.0M
2022-02-15 1,406.50 1,431.85 1,398.99 1,431.63 0.0M
2022-02-14 1,437.43 1,437.43 1,385.49 1,406.50 0.0M
2022-02-11 1,451.68 1,451.68 1,429.71 1,437.43 0.0M
2022-02-10 1,456.67 1,467.69 1,442.66 1,451.68 0.0M
2022-02-09 1,431.24 1,458.69 1,431.24 1,456.67 0.0M
2022-02-08 1,427.19 1,439.50 1,423.01 1,431.24 0.0M
2022-02-07 1,417.07 1,430.91 1,412.31 1,427.19 0.0M
2022-02-04 1,432.94 1,442.10 1,410.09 1,417.07 0.0M
2022-02-03 1,456.85 1,456.85 1,432.77 1,432.94 0.0M
2022-02-02 1,456.75 1,468.38 1,456.75 1,456.85 0.0M
2022-02-01 1,439.07 1,459.20 1,439.07 1,456.75 0.0M
2022-01-31 1,425.19 1,446.98 1,425.19 1,439.07 0.0M
2022-01-28 1,441.49 1,441.49 1,404.23 1,425.19 0.0M
2022-01-27 1,434.31 1,448.78 1,410.54 1,441.49 0.0M
2022-01-26 1,406.07 1,442.10 1,406.07 1,434.31 0.0M
2022-01-25 1,397.73 1,416.76 1,393.58 1,406.07 0.0M
2022-01-24 1,456.71 1,456.71 1,390.00 1,397.73 0.0M
2022-01-21 1,482.83 1,482.83 1,443.38 1,456.71 0.0M
2022-01-20 1,473.12 1,483.29 1,466.80 1,482.83 0.0M
2022-01-19 1,473.25 1,484.66 1,464.48 1,473.12 0.0M
2022-01-18 1,487.90 1,487.90 1,465.35 1,473.25 0.0M
2022-01-17 1,478.92 1,490.19 1,478.92 1,487.90 0.0M
2022-01-14 1,492.39 1,492.39 1,473.71 1,478.92 0.0M
2022-01-13 1,491.45 1,498.51 1,485.27 1,492.39 0.0M
2022-01-12 1,481.05 1,495.59 1,481.05 1,491.45 0.0M
2022-01-11 1,466.19 1,486.95 1,466.19 1,481.05 0.0M
2022-01-10 1,487.48 1,494.18 1,463.37 1,466.19 0.0M
2022-01-07 1,492.31 1,495.91 1,478.78 1,487.48 0.0M
2022-01-06 1,513.66 1,513.66 1,484.63 1,492.31 0.0M
2022-01-05 1,508.01 1,515.82 1,507.30 1,513.66 0.0M
2022-01-04 1,496.81 1,516.56 1,496.81 1,508.01 0.0M
2022-01-03 1,483.86 1,501.00 1,483.86 1,496.81 0.0M