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
2023-12-29 1,507.44 1,513.71 1,507.44 1,509.06 0.0M
2023-12-28 1,512.41 1,516.48 1,506.65 1,507.44 0.0M
2023-12-27 1,509.54 1,516.54 1,509.18 1,512.41 0.0M
2023-12-22 1,509.06 1,511.16 1,504.34 1,509.54 0.0M
2023-12-21 1,512.71 1,512.71 1,502.28 1,509.06 0.0M
2023-12-20 1,514.61 1,518.92 1,506.01 1,512.71 0.0M
2023-12-19 1,510.29 1,515.34 1,509.99 1,514.61 0.0M
2023-12-18 1,519.68 1,519.68 1,507.78 1,510.29 0.0M
2023-12-15 1,517.29 1,529.01 1,517.00 1,519.68 0.0M
2023-12-14 1,511.70 1,533.42 1,510.00 1,517.29 0.0M
2023-12-13 1,513.65 1,518.99 1,511.44 1,511.70 0.0M
2023-12-12 1,514.99 1,521.24 1,512.86 1,513.65 0.0M
2023-12-11 1,510.55 1,516.35 1,509.39 1,514.99 0.0M
2023-12-08 1,496.01 1,513.38 1,496.01 1,510.55 0.0M
2023-12-07 1,498.67 1,498.67 1,493.28 1,496.01 0.0M
2023-12-06 1,489.95 1,502.99 1,489.95 1,498.67 0.0M
2023-12-05 1,478.20 1,491.51 1,477.09 1,489.95 0.0M
2023-12-04 1,478.60 1,482.30 1,475.33 1,478.20 0.0M
2023-12-01 1,467.23 1,478.84 1,467.23 1,478.60 0.0M
2023-11-30 1,462.89 1,470.36 1,460.69 1,467.23 0.0M
2023-11-29 1,454.76 1,466.19 1,453.05 1,462.89 0.0M
2023-11-28 1,456.49 1,456.49 1,447.29 1,454.76 0.0M
2023-11-27 1,461.38 1,463.27 1,456.22 1,456.49 0.0M
2023-11-24 1,457.68 1,462.28 1,455.91 1,461.38 0.0M
2023-11-23 1,454.20 1,458.30 1,453.95 1,457.68 0.0M
2023-11-22 1,447.20 1,456.16 1,447.20 1,454.20 0.0M
2023-11-21 1,450.85 1,451.86 1,446.43 1,447.20 0.0M
2023-11-20 1,449.63 1,452.16 1,447.59 1,450.85 0.0M
2023-11-17 1,437.45 1,451.96 1,437.45 1,449.63 0.0M
2023-11-16 1,441.22 1,444.24 1,437.45 1,437.45 0.0M
2023-11-15 1,433.56 1,445.15 1,433.56 1,441.22 0.0M
2023-11-14 1,413.04 1,437.27 1,412.77 1,433.56 0.0M
2023-11-13 1,402.65 1,414.31 1,402.65 1,413.04 0.0M
2023-11-10 1,412.83 1,412.83 1,400.04 1,402.65 0.0M
2023-11-09 1,395.49 1,414.21 1,393.29 1,412.83 0.0M
2023-11-08 1,388.90 1,401.52 1,382.37 1,395.49 0.0M
2023-11-07 1,390.19 1,392.80 1,383.85 1,388.90 0.0M
2023-11-06 1,396.01 1,400.20 1,388.12 1,390.19 0.0M
2023-11-03 1,392.65 1,402.75 1,391.99 1,396.01 0.0M
2023-11-02 1,367.88 1,398.66 1,367.88 1,392.65 0.0M
2023-11-01 1,358.60 1,371.43 1,354.94 1,367.88 0.0M
2023-10-31 1,346.99 1,362.54 1,346.99 1,358.60 0.0M
2023-10-30 1,343.13 1,354.32 1,343.13 1,346.99 0.0M
2023-10-27 1,353.51 1,358.81 1,340.88 1,343.13 0.0M
2023-10-26 1,360.12 1,360.12 1,342.78 1,353.51 0.0M
2023-10-25 1,356.66 1,363.02 1,350.38 1,360.12 0.0M
2023-10-24 1,348.92 1,359.65 1,344.39 1,356.66 0.0M
2023-10-23 1,345.26 1,349.86 1,333.51 1,348.92 0.0M
2023-10-20 1,366.85 1,366.85 1,345.26 1,345.26 0.0M
2023-10-19 1,372.49 1,373.29 1,361.30 1,366.85 0.0M
2023-10-18 1,387.29 1,389.32 1,370.69 1,372.49 0.0M
2023-10-17 1,387.32 1,391.86 1,374.68 1,387.29 0.0M
2023-10-16 1,383.56 1,391.46 1,375.45 1,387.32 0.0M
2023-10-13 1,403.77 1,403.77 1,382.50 1,383.56 0.0M
2023-10-12 1,404.58 1,415.63 1,402.78 1,403.77 0.0M
2023-10-11 1,405.84 1,409.36 1,396.46 1,404.58 0.0M
2023-10-10 1,376.16 1,407.16 1,376.16 1,405.84 0.0M
2023-10-09 1,385.22 1,385.22 1,371.13 1,376.16 0.0M
2023-10-06 1,371.58 1,385.26 1,368.71 1,385.22 0.0M
2023-10-05 1,371.20 1,378.94 1,369.07 1,371.58 0.0M
2023-10-04 1,369.93 1,380.31 1,359.50 1,371.20 0.0M
2023-10-03 1,385.56 1,387.64 1,368.65 1,369.93 0.0M
2023-10-02 1,398.42 1,407.95 1,379.90 1,385.56 0.0M
2023-09-29 1,392.52 1,410.98 1,392.52 1,398.42 0.0M
2023-09-28 1,384.63 1,392.52 1,376.34 1,392.52 0.0M
2023-09-27 1,386.03 1,393.02 1,381.46 1,384.63 0.0M
2023-09-26 1,398.71 1,398.71 1,381.90 1,386.03 0.0M
2023-09-25 1,411.69 1,413.56 1,391.30 1,398.71 0.0M
2023-09-22 1,414.56 1,415.33 1,403.35 1,411.69 0.0M
2023-09-21 1,433.84 1,433.84 1,410.92 1,414.56 0.0M
2023-09-20 1,422.42 1,437.03 1,421.92 1,433.84 0.0M
2023-09-19 1,422.88 1,428.71 1,418.09 1,422.42 0.0M
2023-09-18 1,438.83 1,438.83 1,419.19 1,422.88 0.0M
2023-09-15 1,433.41 1,448.59 1,433.41 1,438.83 0.0M
2023-09-14 1,415.96 1,435.84 1,410.43 1,433.41 0.0M
2023-09-13 1,421.76 1,421.76 1,407.58 1,415.96 0.0M
2023-09-12 1,426.27 1,429.44 1,418.43 1,421.76 0.0M
2023-09-11 1,420.24 1,433.12 1,420.24 1,426.27 0.0M
2023-09-08 1,415.50 1,422.72 1,403.08 1,420.24 0.0M
2023-09-07 1,420.64 1,424.92 1,411.81 1,415.50 0.0M
2023-09-06 1,428.92 1,428.92 1,415.63 1,420.64 0.0M
2023-09-05 1,432.55 1,434.31 1,418.23 1,428.92 0.0M
2023-09-04 1,434.46 1,446.85 1,430.36 1,432.55 0.0M
2023-09-01 1,438.53 1,445.62 1,434.19 1,434.46 0.0M
2023-08-31 1,443.95 1,450.75 1,438.53 1,438.53 0.0M
2023-08-30 1,447.47 1,451.84 1,437.79 1,443.95 0.0M
2023-08-29 1,435.94 1,448.43 1,435.94 1,447.47 0.0M
2023-08-28 1,417.86 1,437.35 1,417.86 1,435.94 0.0M
2023-08-25 1,416.77 1,428.45 1,412.74 1,417.86 0.0M
2023-08-24 1,426.34 1,443.75 1,416.18 1,416.77 0.0M
2023-08-23 1,423.86 1,434.68 1,421.42 1,426.34 0.0M
2023-08-22 1,413.65 1,433.70 1,413.65 1,423.86 0.0M
2023-08-21 1,410.40 1,425.75 1,410.36 1,413.65 0.0M
2023-08-18 1,415.30 1,415.30 1,398.97 1,410.40 0.0M
2023-08-17 1,433.41 1,433.41 1,414.29 1,415.30 0.0M
2023-08-16 1,435.22 1,439.82 1,428.80 1,433.41 0.0M
2023-08-15 1,447.98 1,450.04 1,429.62 1,435.22 0.0M
2023-08-14 1,445.03 1,451.47 1,440.41 1,447.98 0.0M
2023-08-11 1,463.20 1,463.20 1,441.64 1,445.03 0.0M
2023-08-10 1,443.35 1,469.09 1,443.35 1,463.20 0.0M
2023-08-09 1,433.97 1,455.06 1,433.97 1,443.35 0.0M
2023-08-08 1,447.84 1,447.84 1,425.31 1,433.97 0.0M
2023-08-07 1,447.29 1,449.04 1,437.65 1,447.84 0.0M
2023-08-04 1,439.99 1,448.68 1,433.80 1,447.29 0.0M
2023-08-03 1,450.40 1,450.40 1,432.63 1,439.99 0.0M
2023-08-02 1,472.37 1,472.37 1,446.89 1,450.40 0.0M
2023-08-01 1,490.43 1,490.43 1,472.09 1,472.37 0.0M
2023-07-31 1,491.21 1,497.07 1,486.86 1,490.43 0.0M
2023-07-28 1,489.01 1,494.01 1,480.97 1,491.21 0.0M
2023-07-27 1,459.43 1,490.11 1,459.43 1,489.01 0.0M
2023-07-26 1,471.23 1,471.23 1,447.98 1,459.43 0.0M
2023-07-25 1,468.21 1,473.11 1,465.20 1,471.23 0.0M
2023-07-24 1,470.75 1,470.75 1,462.15 1,468.21 0.0M
2023-07-21 1,464.60 1,470.75 1,459.80 1,470.75 0.0M
2023-07-20 1,460.13 1,465.62 1,454.10 1,464.60 0.0M
2023-07-19 1,460.95 1,472.62 1,459.92 1,460.13 0.0M
2023-07-18 1,456.85 1,462.52 1,453.42 1,460.95 0.0M
2023-07-17 1,466.22 1,466.22 1,452.29 1,456.85 0.0M
2023-07-14 1,464.28 1,470.13 1,463.10 1,466.22 0.0M
2023-07-13 1,454.06 1,470.08 1,454.06 1,464.28 0.0M
2023-07-12 1,431.55 1,456.22 1,431.55 1,454.06 0.0M
2023-07-11 1,422.01 1,435.67 1,422.01 1,431.55 0.0M
2023-07-10 1,417.20 1,427.37 1,410.79 1,422.01 0.0M
2023-07-07 1,413.14 1,423.75 1,404.97 1,417.20 0.0M
2023-07-06 1,452.35 1,452.35 1,409.83 1,413.14 0.0M
2023-07-05 1,464.73 1,464.73 1,449.71 1,452.35 0.0M
2023-07-04 1,466.99 1,471.26 1,464.34 1,464.73 0.0M
2023-07-03 1,466.80 1,474.09 1,466.80 1,466.99 0.0M
2023-06-30 1,452.14 1,470.26 1,451.62 1,466.80 0.0M
2023-06-29 1,448.33 1,456.39 1,447.58 1,452.14 0.0M
2023-06-28 1,434.69 1,449.59 1,434.69 1,448.33 0.0M
2023-06-27 1,428.08 1,437.04 1,424.51 1,434.69 0.0M
2023-06-26 1,425.92 1,432.40 1,415.29 1,428.08 0.0M
2023-06-23 1,435.65 1,435.65 1,420.24 1,425.92 0.0M
2023-06-22 1,441.90 1,441.90 1,421.79 1,435.65 0.0M
2023-06-21 1,449.09 1,450.82 1,439.92 1,441.90 0.0M
2023-06-20 1,456.21 1,456.41 1,448.04 1,449.09 0.0M
2023-06-19 1,468.42 1,468.42 1,454.31 1,456.21 0.0M
2023-06-16 1,459.88 1,473.60 1,459.57 1,468.42 0.0M
2023-06-15 1,464.24 1,464.24 1,450.37 1,459.88 0.0M
2023-06-14 1,455.63 1,467.79 1,454.33 1,464.24 0.0M
2023-06-13 1,445.94 1,457.17 1,445.85 1,455.63 0.0M
2023-06-12 1,437.58 1,450.93 1,437.58 1,445.94 0.0M
2023-06-09 1,440.25 1,443.24 1,433.43 1,437.58 0.0M
2023-06-08 1,438.86 1,443.18 1,433.43 1,440.25 0.0M
2023-06-07 1,440.07 1,443.55 1,432.98 1,438.86 0.0M
2023-06-06 1,437.71 1,441.24 1,432.51 1,440.07 0.0M
2023-06-05 1,446.82 1,449.97 1,435.78 1,437.71 0.0M
2023-06-02 1,425.45 1,448.11 1,425.45 1,446.82 0.0M
2023-06-01 1,411.64 1,429.19 1,411.64 1,425.45 0.0M
2023-05-31 1,432.83 1,432.83 1,409.19 1,411.64 0.0M
2023-05-30 1,442.58 1,447.68 1,430.56 1,432.83 0.0M
2023-05-29 1,447.19 1,454.55 1,440.88 1,442.58 0.0M
2023-05-26 1,427.34 1,450.31 1,423.57 1,447.19 0.0M
2023-05-25 1,428.08 1,433.68 1,422.51 1,427.34 0.0M
2023-05-24 1,452.96 1,452.96 1,423.15 1,428.08 0.0M
2023-05-23 1,465.05 1,465.05 1,452.96 1,452.96 0.0M
2023-05-22 1,467.20 1,468.13 1,461.05 1,465.05 0.0M
2023-05-19 1,458.91 1,473.13 1,458.91 1,467.20 0.0M
2023-05-18 1,445.46 1,463.32 1,445.46 1,458.91 0.0M
2023-05-17 1,444.13 1,448.55 1,436.80 1,445.46 0.0M
2023-05-16 1,446.30 1,449.70 1,440.00 1,444.13 0.0M
2023-05-15 1,446.21 1,452.74 1,442.03 1,446.30 0.0M
2023-05-12 1,442.43 1,453.54 1,442.43 1,446.21 0.0M
2023-05-11 1,442.68 1,452.26 1,434.07 1,442.43 0.0M
2023-05-10 1,447.09 1,450.06 1,438.46 1,442.68 0.0M
2023-05-09 1,454.92 1,454.92 1,440.94 1,447.09 0.0M
2023-05-08 1,452.50 1,457.72 1,451.13 1,454.92 0.0M
2023-05-05 1,435.70 1,452.61 1,435.70 1,452.50 0.0M
2023-05-04 1,444.57 1,444.57 1,427.50 1,435.70 0.0M
2023-05-03 1,439.12 1,450.13 1,439.12 1,444.57 0.0M
2023-05-02 1,459.82 1,464.07 1,437.85 1,439.12 0.0M
2023-05-01 1,459.82 1,459.82 1,459.82 1,459.82 0.0M
2023-04-28 1,458.34 1,463.78 1,442.21 1,459.82 0.0M
2023-04-27 1,455.83 1,461.64 1,449.43 1,458.34 0.0M
2023-04-26 1,464.18 1,464.18 1,447.67 1,455.83 0.0M
2023-04-25 1,472.39 1,472.39 1,460.40 1,464.18 0.0M
2023-04-24 1,474.32 1,475.77 1,468.03 1,472.39 0.0M
2023-04-21 1,467.37 1,474.32 1,461.76 1,474.32 0.0M
2023-04-20 1,471.82 1,473.10 1,461.65 1,467.37 0.0M
2023-04-19 1,471.13 1,473.14 1,465.47 1,471.82 0.0M
2023-04-18 1,463.37 1,475.87 1,463.37 1,471.13 0.0M
2023-04-17 1,470.29 1,474.78 1,462.89 1,463.37 0.0M
2023-04-14 1,462.11 1,472.98 1,462.11 1,470.29 0.0M
2023-04-13 1,454.29 1,462.31 1,454.29 1,462.11 0.0M
2023-04-12 1,453.51 1,467.65 1,451.07 1,454.29 0.0M
2023-04-11 1,446.07 1,457.45 1,446.07 1,453.51 0.0M
2023-04-06 1,441.80 1,447.63 1,440.43 1,446.07 0.0M
2023-04-05 1,445.71 1,447.52 1,437.71 1,441.80 0.0M
2023-04-04 1,444.50 1,456.72 1,444.50 1,445.71 0.0M
2023-04-03 1,446.78 1,450.50 1,442.23 1,444.50 0.0M
2023-03-31 1,437.62 1,449.91 1,434.79 1,446.78 0.0M
2023-03-30 1,420.11 1,440.83 1,420.11 1,437.62 0.0M
2023-03-29 1,399.61 1,421.21 1,399.61 1,420.11 0.0M
2023-03-28 1,399.31 1,412.30 1,396.03 1,399.61 0.0M
2023-03-27 1,387.02 1,406.78 1,387.02 1,399.31 0.0M
2023-03-24 1,412.28 1,412.28 1,375.21 1,387.02 0.0M
2023-03-23 1,409.53 1,414.77 1,398.97 1,412.28 0.0M
2023-03-22 1,406.07 1,415.24 1,401.30 1,409.53 0.0M
2023-03-21 1,384.93 1,414.03 1,384.93 1,406.07 0.0M
2023-03-20 1,368.51 1,390.73 1,340.49 1,384.93 0.0M
2023-03-17 1,386.51 1,404.84 1,361.39 1,368.51 0.0M
2023-03-16 1,360.92 1,391.99 1,356.24 1,386.51 0.0M
2023-03-15 1,408.39 1,408.68 1,356.33 1,360.92 0.0M
2023-03-14 1,382.34 1,411.74 1,379.37 1,408.39 0.0M
2023-03-13 1,424.47 1,424.47 1,373.87 1,382.34 0.0M
2023-03-10 1,444.19 1,444.19 1,413.17 1,424.47 0.0M
2023-03-09 1,445.43 1,447.82 1,435.00 1,444.19 0.0M
2023-03-08 1,442.33 1,448.40 1,437.52 1,445.43 0.0M
2023-03-07 1,454.06 1,456.34 1,442.08 1,442.33 0.0M
2023-03-06 1,448.65 1,457.61 1,448.16 1,454.06 0.0M
2023-03-03 1,430.57 1,450.08 1,430.57 1,448.65 0.0M
2023-03-02 1,424.45 1,431.04 1,410.94 1,430.57 0.0M
2023-03-01 1,431.93 1,443.55 1,421.50 1,424.45 0.0M
2023-02-28 1,435.03 1,441.16 1,426.44 1,431.93 0.0M
2023-02-27 1,414.70 1,441.63 1,414.70 1,435.03 0.0M
2023-02-24 1,438.98 1,446.86 1,414.70 1,414.70 0.0M
2023-02-23 1,435.55 1,447.59 1,435.55 1,438.98 0.0M
2023-02-22 1,438.54 1,438.54 1,423.40 1,435.55 0.0M
2023-02-21 1,446.81 1,446.81 1,427.37 1,438.54 0.0M
2023-02-20 1,448.93 1,452.95 1,444.16 1,446.81 0.0M
2023-02-17 1,454.71 1,454.71 1,433.39 1,448.93 0.0M
2023-02-16 1,446.73 1,460.34 1,445.43 1,454.71 0.0M
2023-02-15 1,434.22 1,447.98 1,432.55 1,446.73 0.0M
2023-02-14 1,433.37 1,446.78 1,431.94 1,434.22 0.0M
2023-02-13 1,420.12 1,434.20 1,420.12 1,433.37 0.0M
2023-02-10 1,437.61 1,437.61 1,411.08 1,420.12 0.0M
2023-02-09 1,423.68 1,446.22 1,423.68 1,437.61 0.0M
2023-02-08 1,424.21 1,437.02 1,423.65 1,423.68 0.0M
2023-02-07 1,425.49 1,428.65 1,420.47 1,424.21 0.0M
2023-02-06 1,441.59 1,441.59 1,419.20 1,425.49 0.0M
2023-02-03 1,436.31 1,441.59 1,425.20 1,441.59 0.0M
2023-02-02 1,412.02 1,438.23 1,412.02 1,436.31 0.0M
2023-02-01 1,408.21 1,416.75 1,407.89 1,412.02 0.0M
2023-01-31 1,407.00 1,409.07 1,395.75 1,408.21 0.0M
2023-01-30 1,412.29 1,412.29 1,396.37 1,407.00 0.0M
2023-01-27 1,410.10 1,414.81 1,404.64 1,412.29 0.0M
2023-01-26 1,401.01 1,412.98 1,401.01 1,410.10 0.0M
2023-01-25 1,403.04 1,404.12 1,390.66 1,401.01 0.0M
2023-01-24 1,401.54 1,407.47 1,396.67 1,403.04 0.0M
2023-01-23 1,391.29 1,403.55 1,391.29 1,401.54 0.0M
2023-01-20 1,381.89 1,393.48 1,381.89 1,391.29 0.0M
2023-01-19 1,407.80 1,407.80 1,381.55 1,381.89 0.0M
2023-01-18 1,406.23 1,414.63 1,405.72 1,407.80 0.0M
2023-01-17 1,402.36 1,411.81 1,395.52 1,406.23 0.0M
2023-01-16 1,399.08 1,403.86 1,397.72 1,402.36 0.0M
2023-01-13 1,392.10 1,402.31 1,392.10 1,399.08 0.0M
2023-01-12 1,381.87 1,397.94 1,381.87 1,392.10 0.0M
2023-01-11 1,369.27 1,384.99 1,369.27 1,381.87 0.0M
2023-01-10 1,373.38 1,373.38 1,364.26 1,369.27 0.0M
2023-01-09 1,358.58 1,377.33 1,358.58 1,373.38 0.0M
2023-01-06 1,341.35 1,358.58 1,338.71 1,358.58 0.0M
2023-01-05 1,342.38 1,346.22 1,336.71 1,341.35 0.0M
2023-01-04 1,311.92 1,342.97 1,311.92 1,342.38 0.0M
2023-01-03 1,302.98 1,324.28 1,301.79 1,311.92 0.0M
2023-01-02 1,281.13 1,303.88 1,281.13 1,302.98 0.0M