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 2,021.46 2,021.46 2,008.94 2,010.41 2,894.9K
08:05 2,010.74 2,010.74 2,008.61 2,008.61 1,214.2K
08:10 2,008.73 2,008.95 2,007.45 2,007.45 1,137.6K
08:15 2,007.23 2,009.46 2,007.19 2,009.12 1,219.2K
08:20 2,009.15 2,009.15 2,006.98 2,007.31 821.3K
08:25 2,007.19 2,007.73 2,006.69 2,007.48 960.8K
08:30 2,007.32 2,007.32 2,005.40 2,006.27 1,038.3K
08:35 2,006.42 2,006.69 2,004.47 2,005.62 827.1K
08:40 2,006.02 2,006.31 2,005.06 2,005.91 1,424.4K
08:45 2,006.16 2,007.55 2,006.10 2,007.55 786.3K
08:50 2,007.36 2,008.37 2,007.15 2,007.15 689.3K
08:55 2,006.74 2,006.75 2,005.66 2,006.61 609.3K
09:00 2,006.38 2,009.38 2,006.38 2,009.38 850.0K
09:05 2,008.92 2,009.73 2,007.13 2,007.13 760.3K
09:10 2,007.47 2,008.52 2,007.47 2,007.59 474.6K
09:15 2,007.58 2,009.18 2,007.58 2,008.37 493.0K
09:20 2,008.18 2,008.18 2,007.59 2,007.86 442.8K
09:25 2,007.81 2,008.81 2,007.81 2,008.46 408.0K
09:30 2,008.56 2,009.19 2,008.36 2,008.50 370.0K
09:35 2,008.48 2,009.85 2,008.06 2,009.85 378.4K
09:40 2,009.69 2,010.39 2,009.51 2,010.25 536.1K
09:45 2,010.11 2,010.11 2,007.89 2,008.03 684.3K
09:50 2,007.98 2,009.00 2,007.85 2,008.67 521.3K
09:55 2,008.75 2,009.64 2,008.33 2,008.56 454.3K
10:00 2,008.63 2,010.37 2,008.63 2,009.93 1,320.9K
10:05 2,009.85 2,009.85 2,008.33 2,008.45 346.4K
10:10 2,008.65 2,009.03 2,008.45 2,009.03 407.1K
10:15 2,008.96 2,009.87 2,008.93 2,008.93 381.0K
10:20 2,008.77 2,009.57 2,008.61 2,009.39 427.5K
10:25 2,009.27 2,009.27 2,008.20 2,008.53 555.5K
10:30 2,008.59 2,011.04 2,008.59 2,009.58 370.5K
10:35 2,009.40 2,010.42 2,009.31 2,009.73 407.8K
10:40 2,009.66 2,009.66 2,008.48 2,009.42 762.8K
10:45 2,009.71 2,010.48 2,009.46 2,009.81 799.3K
10:50 2,010.04 2,011.32 2,010.04 2,011.32 381.0K
10:55 2,011.33 2,011.75 2,011.16 2,011.22 304.9K
11:00 2,011.28 2,011.36 2,010.49 2,010.76 1,208.8K
11:05 2,010.75 2,012.51 2,010.56 2,012.51 324.8K
11:10 2,012.48 2,013.27 2,012.34 2,012.34 369.6K
11:15 2,012.26 2,013.27 2,012.26 2,012.37 264.0K
11:20 2,012.21 2,012.99 2,012.18 2,012.50 317.1K
11:25 2,012.61 2,012.89 2,011.71 2,011.71 410.2K
11:30 2,011.55 2,011.65 2,010.95 2,011.60 348.6K
11:35 2,011.63 2,012.50 2,011.63 2,012.19 354.5K
11:40 2,012.07 2,013.69 2,012.07 2,013.69 322.8K
11:45 2,013.61 2,013.74 2,013.23 2,013.41 398.5K
11:50 2,013.27 2,014.71 2,012.86 2,014.54 1,128.7K
11:55 2,014.39 2,014.54 2,014.08 2,014.54 366.1K
12:00 2,014.49 2,014.56 2,014.03 2,014.56 2,226.9K
12:05 2,014.74 2,017.24 2,014.74 2,017.24 481.2K
12:10 2,017.34 2,017.99 2,016.64 2,016.85 462.0K
12:15 2,016.77 2,016.93 2,015.04 2,016.17 458.2K
12:20 2,015.92 2,016.01 2,015.11 2,015.11 473.2K
12:25 2,015.11 2,015.58 2,014.69 2,015.10 305.5K
12:30 2,014.99 2,015.64 2,014.99 2,015.18 414.3K
12:35 2,015.37 2,015.92 2,014.99 2,015.92 270.7K
12:40 2,015.85 2,016.47 2,015.61 2,016.44 501.0K
12:45 2,016.32 2,017.62 2,016.17 2,017.61 396.2K
12:50 2,017.74 2,018.32 2,017.47 2,017.77 435.3K
12:55 2,017.66 2,018.72 2,017.66 2,018.63 493.4K
13:00 2,018.61 2,019.27 2,018.10 2,019.00 795.3K
13:05 2,018.78 2,020.24 2,018.78 2,019.65 353.0K
13:10 2,019.49 2,019.75 2,017.15 2,017.52 722.3K
13:15 2,017.86 2,018.57 2,017.58 2,017.92 349.8K
13:20 2,017.85 2,018.09 2,017.25 2,017.51 354.4K
13:25 2,017.49 2,018.03 2,017.16 2,017.21 267.5K
13:30 2,017.57 2,017.75 2,017.22 2,017.25 295.2K
13:35 2,017.04 2,017.25 2,016.88 2,017.01 344.0K
13:40 2,017.11 2,017.85 2,017.11 2,017.64 424.9K
13:45 2,017.61 2,017.61 2,015.74 2,015.76 395.5K
13:50 2,015.81 2,017.05 2,015.64 2,016.95 453.5K
13:55 2,017.00 2,017.06 2,016.26 2,016.78 407.4K
14:00 2,016.69 2,017.86 2,016.69 2,017.86 372.3K
14:05 2,017.74 2,018.70 2,017.74 2,018.38 302.8K
14:10 2,018.42 2,019.71 2,018.42 2,019.54 309.6K
14:15 2,019.78 2,019.78 2,018.75 2,018.98 381.7K
14:20 2,018.97 2,019.30 2,018.58 2,018.61 367.1K
14:25 2,018.52 2,018.75 2,017.81 2,017.98 436.1K
14:30 2,017.74 2,018.35 2,015.61 2,015.68 1,176.0K
14:35 2,015.56 2,015.56 2,013.60 2,013.64 985.2K
14:40 2,013.41 2,014.40 2,013.09 2,013.88 1,004.8K
14:45 2,013.67 2,013.80 2,012.85 2,013.80 782.3K
14:50 2,013.53 2,014.60 2,013.43 2,013.43 696.0K
14:55 2,013.16 2,013.62 2,012.48 2,013.24 677.3K
15:00 2,013.46 2,013.46 2,010.78 2,010.78 883.4K
15:05 2,010.64 2,011.16 2,009.93 2,009.96 695.2K
15:10 2,010.00 2,010.00 2,008.59 2,008.82 694.6K
15:15 2,008.90 2,009.22 2,007.58 2,007.71 966.3K
15:20 2,007.73 2,008.86 2,007.73 2,007.86 739.8K
15:25 2,007.65 2,007.65 2,006.54 2,007.37 1,670.2K
15:30 2,007.44 2,007.44 2,006.43 2,007.00 657.0K
15:35 2,007.08 2,009.15 2,007.04 2,009.09 708.3K
15:40 2,008.93 2,011.05 2,008.93 2,010.89 686.0K
15:45 2,011.05 2,011.13 2,010.17 2,010.20 644.7K
15:50 2,010.15 2,010.82 2,009.61 2,010.80 653.4K
15:55 2,010.90 2,011.72 2,010.90 2,010.90 860.2K
16:00 2,010.71 2,012.21 2,010.71 2,011.74 1,041.6K
16:05 2,011.60 2,011.60 2,009.69 2,009.82 966.0K
16:10 2,009.89 2,010.48 2,009.33 2,009.54 772.4K
16:15 2,009.58 2,010.30 2,009.58 2,010.28 875.5K
16:20 2,010.36 2,010.97 2,010.35 2,010.43 968.7K
16:25 2,010.38 2,010.64 2,010.23 2,010.53 44,321.8K
16:35 2,009.83 2,009.83 2,009.83 2,009.83 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据