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 2,011.17 2,011.17 2,004.83 2,006.33 2,684.2K
08:05 2,006.82 2,008.61 2,006.29 2,008.61 1,018.3K
08:10 2,008.69 2,008.69 2,006.93 2,007.24 1,390.3K
08:15 2,007.09 2,007.42 2,006.23 2,006.51 946.1K
08:20 2,005.84 2,005.84 2,000.44 2,000.44 1,261.6K
08:25 2,000.28 2,002.54 2,000.20 2,001.35 688.5K
08:30 2,001.52 2,001.98 2,001.10 2,001.55 697.7K
08:35 2,002.01 2,002.99 2,001.88 2,002.48 496.1K
08:40 2,002.71 2,002.71 2,001.14 2,001.85 585.8K
08:45 2,002.06 2,004.64 2,001.94 2,004.28 553.3K
08:50 2,004.31 2,004.65 2,003.31 2,003.95 521.8K
08:55 2,003.96 2,005.01 2,003.77 2,004.85 504.8K
09:00 2,004.80 2,005.71 2,004.80 2,005.71 575.6K
09:05 2,005.65 2,006.31 2,004.77 2,004.82 630.6K
09:10 2,004.89 2,005.67 2,003.98 2,005.63 464.4K
09:15 2,005.63 2,006.31 2,005.28 2,005.28 391.0K
09:20 2,005.17 2,005.17 2,003.54 2,004.62 489.2K
09:25 2,004.70 2,004.85 2,003.60 2,003.80 424.2K
09:30 2,003.90 2,003.90 2,001.07 2,001.16 660.3K
09:35 2,001.09 2,002.64 2,000.42 2,002.36 704.0K
09:40 2,002.23 2,002.26 2,001.46 2,001.71 428.4K
09:45 2,001.69 2,003.29 2,001.69 2,002.68 508.7K
09:50 2,002.58 2,003.20 2,002.49 2,003.20 608.1K
09:55 2,003.17 2,004.53 2,003.17 2,004.45 477.0K
10:00 2,004.47 2,004.74 2,003.13 2,003.53 454.4K
10:05 2,003.82 2,004.41 2,003.78 2,003.84 374.2K
10:10 2,003.68 2,003.84 2,003.02 2,003.84 458.0K
10:15 2,003.63 2,004.35 2,003.58 2,003.67 443.7K
10:20 2,003.74 2,003.88 2,003.33 2,003.75 342.8K
10:25 2,003.71 2,004.17 2,003.67 2,003.71 596.7K
10:30 2,003.62 2,004.34 2,003.62 2,003.92 336.5K
10:35 2,003.51 2,003.51 2,002.51 2,003.01 381.2K
10:40 2,002.76 2,003.27 2,002.03 2,002.03 548.4K
10:45 2,002.11 2,002.69 2,001.16 2,001.30 558.7K
10:50 2,001.30 2,001.30 2,000.30 2,000.52 385.4K
10:55 2,000.52 2,002.08 2,000.52 2,001.85 442.4K
11:00 2,001.56 2,001.58 2,001.07 2,001.48 440.0K
11:05 2,001.57 2,001.73 2,001.08 2,001.08 347.1K
11:10 2,001.32 2,001.32 1,999.31 1,999.31 670.1K
11:15 1,999.39 1,999.56 1,998.96 1,998.96 520.0K
11:20 1,999.08 1,999.19 1,997.34 1,997.40 829.0K
11:25 1,997.30 1,997.82 1,997.28 1,997.57 664.5K
11:30 1,997.57 1,998.55 1,997.43 1,998.30 360.2K
11:35 1,998.38 1,999.07 1,998.20 1,998.99 367.0K
11:40 1,998.85 1,998.99 1,998.46 1,998.99 754.3K
11:45 1,999.02 1,999.92 1,999.02 1,999.92 456.1K
11:50 1,999.92 2,001.04 1,999.83 2,001.04 444.2K
11:55 2,001.13 2,002.10 2,001.13 2,002.08 314.8K
12:00 2,001.97 2,002.24 2,000.85 2,001.09 815.0K
12:05 2,001.08 2,001.08 2,000.19 2,000.40 317.4K
12:10 2,000.59 2,000.99 2,000.45 2,000.72 247.1K
12:15 2,000.68 2,001.04 2,000.56 2,000.93 232.3K
12:20 2,001.09 2,002.86 2,001.02 2,002.76 296.2K
12:25 2,002.84 2,002.98 2,001.69 2,001.96 250.9K
12:30 2,002.06 2,002.46 2,001.80 2,002.10 286.1K
12:35 2,002.25 2,002.32 2,001.74 2,001.90 262.1K
12:40 2,001.90 2,002.14 2,001.81 2,002.02 330.8K
12:45 2,002.25 2,002.84 2,002.18 2,002.18 396.8K
12:50 2,002.19 2,002.19 2,001.59 2,001.91 329.7K
12:55 2,001.82 2,002.54 2,001.82 2,001.91 229.0K
13:00 2,001.97 2,002.08 2,001.22 2,002.04 324.0K
13:05 2,002.13 2,003.15 2,002.13 2,002.97 350.3K
13:10 2,002.94 2,002.94 2,001.88 2,001.95 315.3K
13:15 2,002.05 2,002.09 2,000.94 2,001.18 334.6K
13:20 2,001.25 2,001.79 2,000.97 2,001.72 288.5K
13:25 2,001.62 2,002.13 2,001.56 2,001.81 198.5K
13:30 2,001.83 2,003.00 2,001.53 2,002.35 458.6K
13:35 2,002.47 2,004.39 2,002.42 2,003.92 403.9K
13:40 2,003.82 2,005.03 2,003.82 2,004.75 403.3K
13:45 2,004.33 2,004.33 2,002.96 2,003.39 411.0K
13:50 2,003.39 2,003.82 2,003.06 2,003.06 309.0K
13:55 2,002.88 2,002.88 2,000.16 2,000.84 351.4K
14:00 2,000.98 2,001.10 1,999.78 1,999.78 388.2K
14:05 1,999.64 1,999.82 1,997.96 1,998.26 501.5K
14:10 1,998.09 2,000.04 1,998.09 1,999.86 432.9K
14:15 1,999.97 2,000.69 1,999.85 2,000.52 410.6K
14:20 2,000.56 2,001.34 2,000.56 2,000.75 338.5K
14:25 2,000.51 2,002.30 2,000.48 2,002.14 399.7K
14:30 2,002.04 2,004.31 2,001.75 2,004.31 954.9K
14:35 2,003.98 2,004.39 2,002.80 2,003.94 698.5K
14:40 2,004.31 2,006.04 2,004.31 2,005.75 601.5K
14:45 2,005.81 2,006.07 2,004.73 2,005.15 920.8K
14:50 2,005.22 2,005.22 2,004.02 2,004.10 596.4K
14:55 2,003.91 2,004.32 2,003.61 2,004.20 508.2K
15:00 2,005.21 2,005.63 2,004.63 2,004.71 985.8K
15:05 2,004.59 2,005.28 2,004.21 2,005.28 747.0K
15:10 2,005.26 2,005.74 2,005.20 2,005.60 610.1K
15:15 2,005.75 2,005.75 2,004.06 2,004.85 623.8K
15:20 2,004.89 2,005.41 2,004.40 2,004.85 656.3K
15:25 2,004.69 2,004.99 2,003.81 2,004.15 1,266.9K
15:30 2,004.04 2,004.60 2,003.50 2,003.95 2,149.2K
15:35 2,004.10 2,004.41 2,002.05 2,002.05 876.4K
15:40 2,001.87 2,003.88 2,001.87 2,003.58 671.0K
15:45 2,003.43 2,003.84 2,002.23 2,002.43 713.6K
15:50 2,002.35 2,003.61 2,002.32 2,003.43 637.7K
15:55 2,003.50 2,003.93 2,003.25 2,003.25 1,038.6K
16:00 2,003.10 2,003.66 2,002.93 2,003.06 871.1K
16:05 2,003.06 2,003.56 2,002.45 2,002.91 826.4K
16:10 2,003.00 2,004.08 2,002.68 2,004.08 899.6K
16:15 2,004.13 2,004.50 2,003.63 2,003.85 815.0K
16:20 2,003.85 2,004.57 2,003.85 2,004.57 940.0K
16:25 2,004.25 2,004.74 2,004.25 2,004.63 45,656.9K
16:35 2,005.11 2,005.11 2,005.11 2,005.11 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