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 2,019.95 2,031.02 2,019.95 2,031.02 3,119.1K
08:05 2,030.63 2,030.83 2,030.03 2,030.11 1,207.7K
08:10 2,030.01 2,030.81 2,028.99 2,030.81 1,022.6K
08:15 2,030.82 2,030.82 2,027.88 2,027.88 761.6K
08:20 2,027.75 2,027.90 2,026.20 2,027.04 789.6K
08:25 2,026.79 2,027.24 2,025.75 2,027.11 617.2K
08:30 2,026.97 2,026.97 2,025.77 2,026.38 638.6K
08:35 2,026.41 2,028.03 2,026.08 2,027.97 516.2K
08:40 2,027.87 2,028.78 2,027.32 2,028.57 540.7K
08:45 2,028.55 2,028.55 2,026.77 2,027.37 617.2K
08:50 2,027.32 2,027.32 2,024.57 2,024.57 861.9K
08:55 2,024.62 2,024.82 2,024.21 2,024.35 723.9K
09:00 2,024.26 2,024.61 2,022.69 2,023.02 747.3K
09:05 2,023.18 2,025.16 2,022.95 2,024.95 653.8K
09:10 2,024.83 2,026.06 2,024.78 2,025.93 1,042.5K
09:15 2,025.88 2,027.07 2,025.73 2,026.92 620.6K
09:20 2,026.96 2,026.96 2,025.67 2,025.67 434.2K
09:25 2,025.86 2,026.42 2,025.34 2,026.37 436.4K
09:30 2,026.30 2,026.85 2,025.86 2,025.86 501.8K
09:35 2,026.04 2,026.36 2,025.54 2,026.13 331.2K
09:40 2,026.09 2,027.00 2,025.89 2,026.56 330.7K
09:45 2,026.69 2,026.73 2,026.14 2,026.49 385.0K
09:50 2,026.59 2,026.59 2,025.72 2,025.72 383.1K
09:55 2,025.58 2,025.58 2,024.16 2,024.20 379.1K
10:00 2,024.12 2,024.22 2,023.31 2,023.77 411.3K
10:05 2,023.84 2,024.99 2,023.84 2,024.99 312.7K
10:10 2,024.93 2,025.08 2,023.95 2,024.30 329.2K
10:15 2,024.15 2,024.49 2,023.45 2,023.51 505.1K
10:20 2,023.37 2,024.00 2,023.25 2,023.79 416.4K
10:25 2,023.49 2,023.49 2,022.19 2,022.43 402.5K
10:30 2,022.46 2,023.21 2,022.46 2,022.63 374.5K
10:35 2,022.59 2,023.00 2,022.16 2,022.18 413.0K
10:40 2,022.25 2,022.61 2,021.00 2,022.47 617.2K
10:45 2,022.45 2,022.45 2,021.48 2,022.03 422.4K
10:50 2,022.22 2,022.93 2,022.20 2,022.35 343.5K
10:55 2,022.31 2,022.52 2,021.84 2,021.84 354.0K
11:00 2,021.65 2,021.75 2,020.75 2,020.75 490.6K
11:05 2,020.76 2,021.62 2,020.76 2,021.42 467.4K
11:10 2,021.10 2,021.12 2,019.73 2,019.80 430.1K
11:15 2,019.84 2,020.77 2,019.84 2,019.97 376.6K
11:20 2,019.94 2,020.34 2,019.60 2,020.34 749.2K
11:25 2,020.49 2,020.49 2,019.48 2,019.93 413.8K
11:30 2,019.74 2,020.69 2,019.71 2,020.64 321.3K
11:35 2,020.31 2,021.22 2,020.25 2,020.94 993.8K
11:40 2,020.71 2,020.89 2,020.47 2,020.68 358.1K
11:45 2,020.72 2,021.51 2,020.72 2,020.89 573.8K
11:50 2,020.86 2,020.86 2,020.47 2,020.79 245.4K
11:55 2,020.85 2,020.85 2,018.91 2,018.91 409.9K
12:00 2,018.93 2,019.45 2,018.31 2,018.36 342.1K
12:05 2,018.30 2,018.31 2,017.39 2,017.39 343.4K
12:10 2,017.45 2,017.69 2,017.15 2,017.23 340.8K
12:15 2,017.27 2,019.00 2,017.15 2,018.96 365.6K
12:20 2,019.04 2,019.08 2,018.11 2,018.19 403.6K
12:25 2,018.29 2,018.63 2,017.98 2,018.34 283.8K
12:30 2,018.45 2,019.52 2,018.45 2,019.52 252.8K
12:35 2,019.67 2,020.42 2,019.45 2,020.17 5,950.4K
12:40 2,020.06 2,021.09 2,019.90 2,021.09 384.9K
12:45 2,020.87 2,021.17 2,020.70 2,021.17 407.3K
12:50 2,021.32 2,022.09 2,021.32 2,021.89 333.6K
12:55 2,021.88 2,022.18 2,021.87 2,022.11 304.4K
13:00 2,022.12 2,023.52 2,022.12 2,023.42 462.3K
13:05 2,023.10 2,023.85 2,022.85 2,023.81 351.0K
13:10 2,024.03 2,024.03 2,022.92 2,023.56 898.7K
13:15 2,023.49 2,023.87 2,022.62 2,022.62 755.2K
13:20 2,022.73 2,023.06 2,022.32 2,022.48 329.7K
13:25 2,022.24 2,022.52 2,021.98 2,022.26 252.0K
13:30 2,022.16 2,022.41 2,021.37 2,022.12 311.0K
13:35 2,022.16 2,023.06 2,022.16 2,023.03 307.4K
13:40 2,023.02 2,023.17 2,021.99 2,022.28 367.7K
13:45 2,022.09 2,022.43 2,021.74 2,021.94 474.6K
13:50 2,021.94 2,022.01 2,021.33 2,021.59 612.1K
13:55 2,021.62 2,022.87 2,021.61 2,022.55 430.6K
14:00 2,022.50 2,022.81 2,020.93 2,020.93 518.0K
14:05 2,021.00 2,021.02 2,019.50 2,019.52 763.6K
14:10 2,019.67 2,019.91 2,019.52 2,019.81 3,458.8K
14:15 2,019.65 2,020.48 2,019.64 2,020.12 3,877.5K
14:20 2,020.54 2,020.62 2,020.04 2,020.61 522.6K
14:25 2,020.62 2,020.62 2,018.85 2,018.98 696.3K
14:30 2,018.86 2,021.06 2,018.15 2,020.88 1,292.4K
14:35 2,020.87 2,022.23 2,020.18 2,022.20 997.3K
14:40 2,022.27 2,022.69 2,022.01 2,022.11 560.4K
14:45 2,022.14 2,022.84 2,021.61 2,022.19 700.7K
14:50 2,022.24 2,022.80 2,021.78 2,022.29 846.4K
14:55 2,022.38 2,023.04 2,022.04 2,022.04 994.8K
15:00 2,022.23 2,022.23 2,020.56 2,021.41 1,047.5K
15:05 2,021.58 2,023.64 2,021.58 2,022.16 712.2K
15:10 2,022.15 2,022.34 2,018.84 2,019.66 766.5K
15:15 2,019.64 2,020.95 2,019.64 2,020.58 656.7K
15:20 2,020.65 2,021.58 2,020.40 2,021.58 619.4K
15:25 2,021.52 2,022.06 2,021.45 2,022.06 2,297.6K
15:30 2,022.39 2,022.39 2,021.17 2,021.23 764.2K
15:35 2,021.39 2,022.24 2,021.22 2,021.22 757.9K
15:40 2,021.00 2,022.05 2,021.00 2,022.05 692.1K
15:45 2,022.19 2,022.19 2,020.57 2,021.73 726.8K
15:50 2,021.73 2,022.61 2,021.54 2,022.58 754.2K
15:55 2,022.51 2,023.07 2,022.43 2,022.55 2,066.2K
16:00 2,022.56 2,023.01 2,022.15 2,023.01 2,392.0K
16:05 2,022.93 2,023.43 2,022.78 2,022.89 984.9K
16:10 2,022.97 2,023.96 2,022.97 2,023.38 1,253.1K
16:15 2,023.29 2,023.86 2,023.29 2,023.48 1,182.7K
16:20 2,023.45 2,023.51 2,022.72 2,022.99 1,117.1K
16:25 2,022.85 2,022.85 2,022.04 2,022.05 184,142.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据