FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 英国 →
2,264.88
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:00 1,997.20 2,008.82 1,997.20 2,008.04 1,895.5K
08:05 2,008.14 2,010.53 2,008.14 2,010.28 933.3K
08:10 2,010.29 2,010.58 2,008.62 2,010.55 706.7K
08:15 2,010.60 2,010.60 2,006.89 2,008.47 1,372.7K
08:20 2,008.41 2,009.60 2,008.41 2,009.60 609.0K
08:25 2,009.74 2,009.92 2,007.90 2,009.59 561.6K
08:30 2,009.43 2,010.14 2,008.55 2,009.12 668.7K
08:35 2,008.91 2,010.67 2,008.91 2,009.46 552.9K
08:40 2,009.20 2,010.50 2,009.20 2,010.04 408.6K
08:45 2,009.89 2,010.85 2,009.41 2,010.85 498.5K
08:50 2,010.88 2,010.95 2,010.09 2,010.44 673.3K
08:55 2,010.34 2,010.47 2,009.12 2,010.05 456.8K
09:00 2,009.93 2,009.93 2,008.40 2,009.71 652.1K
09:05 2,010.06 2,010.20 2,008.15 2,008.15 704.4K
09:10 2,008.16 2,012.11 2,007.73 2,012.11 1,529.2K
09:15 2,011.99 2,011.99 2,007.08 2,007.08 969.3K
09:20 2,006.79 2,006.80 2,004.37 2,004.42 1,190.5K
09:25 2,003.82 2,003.82 1,998.04 1,999.34 1,377.8K
09:30 1,999.24 1,999.24 1,996.48 1,996.48 1,321.2K
09:35 1,996.30 1,997.82 1,996.28 1,997.82 673.7K
09:40 1,997.80 1,999.68 1,997.28 1,998.68 1,021.9K
09:45 1,998.61 2,000.31 1,998.21 2,000.31 1,037.6K
09:50 2,000.25 2,001.99 2,000.01 2,001.99 853.0K
09:55 2,001.90 2,003.54 2,001.54 2,003.43 754.4K
10:00 2,003.60 2,005.17 2,003.12 2,004.41 673.4K
10:05 2,004.61 2,005.06 2,002.69 2,002.69 674.1K
10:10 2,002.22 2,002.22 2,000.30 2,001.04 1,405.3K
10:15 2,000.91 2,002.14 2,000.90 2,001.95 685.1K
10:20 2,001.62 2,001.90 2,000.79 2,001.08 521.5K
10:25 2,001.09 2,002.04 2,000.92 2,001.50 745.2K
10:30 2,001.54 2,003.04 2,000.92 2,003.04 591.9K
10:35 2,002.97 2,003.32 2,002.61 2,003.26 484.1K
10:40 2,003.03 2,003.72 2,002.30 2,003.72 575.2K
10:45 2,004.07 2,004.41 2,003.50 2,003.99 523.3K
10:50 2,003.61 2,005.12 2,003.61 2,004.92 965.9K
10:55 2,004.82 2,004.82 2,003.80 2,003.92 982.8K
11:00 2,003.95 2,005.11 2,003.35 2,004.76 668.1K
11:05 2,004.67 2,005.50 2,004.29 2,004.54 523.2K
11:10 2,004.44 2,004.44 2,002.27 2,002.27 605.2K
11:15 2,002.06 2,003.31 2,001.66 2,002.88 422.4K
11:20 2,003.16 2,003.48 2,002.85 2,003.48 386.9K
11:25 2,003.62 2,004.04 2,003.58 2,003.68 471.2K
11:30 2,003.42 2,004.25 2,003.42 2,003.99 478.6K
11:35 2,003.79 2,004.00 2,003.27 2,003.27 350.4K
11:40 2,003.16 2,004.89 2,003.16 2,004.19 490.1K
11:45 2,004.12 2,004.12 2,003.43 2,003.71 506.1K
11:50 2,003.73 2,004.98 2,003.63 2,004.94 439.1K
11:55 2,005.24 2,005.86 2,004.94 2,005.86 382.5K
12:00 2,006.02 2,007.09 2,006.02 2,006.91 608.0K
12:05 2,006.58 2,007.24 2,006.45 2,007.24 469.6K
12:10 2,007.32 2,008.02 2,007.32 2,007.79 401.0K
12:15 2,007.88 2,008.77 2,007.53 2,008.77 540.3K
12:20 2,008.79 2,010.57 2,008.78 2,010.48 481.7K
12:25 2,010.52 2,012.00 2,010.52 2,012.00 824.2K
12:30 2,012.12 2,012.34 2,010.70 2,010.70 739.0K
12:35 2,010.75 2,011.35 2,010.72 2,010.89 351.3K
12:40 2,010.96 2,011.07 2,009.95 2,010.31 389.5K
12:45 2,010.31 2,010.97 2,010.27 2,010.39 689.2K
12:50 2,010.29 2,011.57 2,010.29 2,011.56 481.7K
12:55 2,011.68 2,012.35 2,011.68 2,011.94 497.6K
13:00 2,011.87 2,012.72 2,011.79 2,012.71 505.8K
13:05 2,012.74 2,013.39 2,012.49 2,013.11 1,857.5K
13:10 2,013.28 2,013.63 2,012.03 2,012.03 454.2K
13:15 2,012.24 2,012.60 2,011.72 2,011.82 354.6K
13:20 2,011.71 2,013.42 2,011.71 2,012.91 490.1K
13:25 2,013.08 2,013.62 2,013.08 2,013.61 489.5K
13:30 2,013.72 2,013.83 2,012.67 2,013.38 477.8K
13:35 2,013.17 2,013.17 2,012.59 2,012.82 504.1K
13:40 2,012.51 2,012.51 2,010.34 2,010.49 697.2K
13:45 2,010.49 2,011.56 2,010.49 2,011.56 438.2K
13:50 2,011.57 2,011.57 2,010.80 2,011.33 418.6K
13:55 2,011.51 2,011.86 2,011.19 2,011.78 377.8K
14:00 2,011.69 2,011.69 2,010.75 2,011.18 474.4K
14:05 2,011.40 2,012.75 2,011.40 2,012.75 537.3K
14:10 2,012.58 2,013.11 2,012.41 2,013.05 460.8K
14:15 2,013.08 2,013.36 2,012.07 2,012.31 475.8K
14:20 2,012.38 2,013.36 2,012.38 2,013.18 314.1K
14:25 2,013.12 2,013.20 2,012.57 2,013.16 482.1K
14:30 2,013.49 2,014.35 2,013.36 2,014.35 1,031.6K
14:35 2,014.61 2,016.18 2,014.32 2,016.18 832.4K
14:40 2,016.76 2,018.68 2,016.76 2,018.18 923.8K
14:45 2,018.33 2,020.12 2,018.33 2,019.15 1,371.3K
14:50 2,019.40 2,019.40 2,017.49 2,018.32 896.7K
14:55 2,018.81 2,021.19 2,018.81 2,021.19 785.5K
15:00 2,021.39 2,023.31 2,020.76 2,021.52 1,234.1K
15:05 2,021.54 2,021.98 2,020.82 2,021.03 730.5K
15:10 2,021.07 2,021.07 2,019.63 2,020.55 721.3K
15:15 2,020.31 2,021.36 2,019.81 2,021.27 1,865.6K
15:20 2,021.17 2,021.60 2,020.39 2,020.57 878.7K
15:25 2,020.69 2,021.22 2,018.10 2,018.67 1,233.0K
15:30 2,018.60 2,020.28 2,018.60 2,019.94 784.4K
15:35 2,019.78 2,020.91 2,019.78 2,020.41 672.1K
15:40 2,020.56 2,020.56 2,018.92 2,019.32 711.7K
15:45 2,019.46 2,019.75 2,018.52 2,018.77 620.3K
15:50 2,018.68 2,020.50 2,018.68 2,020.22 767.5K
15:55 2,020.22 2,020.32 2,019.54 2,020.32 820.6K
16:00 2,020.31 2,020.78 2,020.01 2,020.14 1,121.7K
16:05 2,020.16 2,020.33 2,019.60 2,019.88 750.5K
16:10 2,019.41 2,020.30 2,019.12 2,020.04 5,764.9K
16:15 2,019.96 2,020.17 2,019.73 2,019.73 1,418.2K
16:20 2,019.75 2,020.90 2,019.59 2,020.76 1,200.5K
16:25 2,020.65 2,020.68 2,020.06 2,020.58 50,245.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据