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 2,028.63 2,028.63 2,019.87 2,021.84 2,385.5K
08:05 2,021.90 2,024.63 2,021.50 2,024.54 1,225.4K
08:10 2,024.54 2,024.90 2,023.05 2,023.19 882.2K
08:15 2,022.88 2,023.25 2,022.27 2,023.25 855.3K
08:20 2,023.70 2,024.12 2,022.64 2,023.22 902.2K
08:25 2,023.72 2,024.27 2,022.12 2,022.12 1,626.6K
08:30 2,022.19 2,024.37 2,021.74 2,024.03 697.3K
08:35 2,024.19 2,025.01 2,023.64 2,023.64 1,254.8K
08:40 2,023.62 2,024.60 2,023.62 2,024.09 698.1K
08:45 2,024.35 2,025.32 2,023.52 2,025.15 576.3K
08:50 2,025.44 2,025.45 2,024.42 2,024.73 402.1K
08:55 2,025.06 2,025.48 2,024.47 2,025.36 558.0K
09:00 2,025.64 2,026.91 2,025.64 2,026.18 863.1K
09:05 2,025.88 2,025.88 2,024.19 2,025.20 563.4K
09:10 2,025.04 2,025.84 2,025.04 2,025.68 481.9K
09:15 2,025.59 2,025.77 2,025.11 2,025.14 675.2K
09:20 2,025.07 2,025.56 2,023.96 2,025.13 495.6K
09:25 2,024.88 2,025.46 2,024.78 2,025.18 407.0K
09:30 2,025.37 2,025.53 2,024.95 2,025.40 337.4K
09:35 2,025.50 2,026.25 2,025.28 2,026.25 455.9K
09:40 2,026.16 2,026.16 2,025.02 2,025.33 386.0K
09:45 2,025.45 2,026.53 2,025.18 2,026.43 530.4K
09:50 2,026.30 2,027.18 2,026.21 2,026.70 360.1K
09:55 2,026.74 2,026.88 2,026.11 2,026.11 351.3K
10:00 2,026.43 2,027.33 2,025.57 2,026.94 399.8K
10:05 2,026.93 2,029.17 2,026.71 2,028.14 476.0K
10:10 2,028.07 2,030.46 2,027.60 2,030.38 818.9K
10:15 2,031.05 2,032.19 2,031.05 2,032.08 499.2K
10:20 2,032.05 2,033.94 2,032.05 2,033.14 797.0K
10:25 2,033.29 2,033.65 2,032.26 2,032.54 481.6K
10:30 2,032.54 2,032.69 2,031.68 2,032.56 361.5K
10:35 2,032.66 2,033.10 2,031.98 2,032.41 446.2K
10:40 2,032.13 2,033.15 2,032.13 2,032.50 432.5K
10:45 2,032.27 2,032.44 2,030.92 2,031.14 459.4K
10:50 2,031.05 2,031.46 2,030.87 2,031.46 353.0K
10:55 2,031.26 2,031.26 2,030.29 2,030.43 364.7K
11:00 2,030.48 2,032.50 2,030.48 2,032.50 367.4K
11:05 2,032.52 2,033.29 2,032.17 2,032.96 676.0K
11:10 2,032.99 2,033.82 2,032.87 2,033.35 585.4K
11:15 2,033.44 2,034.77 2,033.44 2,034.77 455.3K
11:20 2,034.86 2,035.26 2,034.53 2,035.24 387.3K
11:25 2,035.31 2,035.37 2,034.19 2,034.33 277.5K
11:30 2,034.30 2,034.96 2,034.28 2,034.43 284.8K
11:35 2,034.27 2,034.36 2,033.83 2,034.35 325.0K
11:40 2,034.50 2,035.18 2,034.17 2,034.99 418.1K
11:45 2,035.14 2,036.03 2,034.66 2,035.88 506.5K
11:50 2,035.75 2,036.49 2,035.25 2,036.49 409.4K
11:55 2,036.34 2,036.49 2,035.69 2,036.32 439.0K
12:00 2,036.34 2,036.85 2,035.77 2,036.59 400.0K
12:05 2,036.58 2,039.08 2,036.58 2,038.84 798.7K
12:10 2,039.09 2,040.76 2,039.09 2,040.10 790.2K
12:15 2,039.76 2,040.04 2,038.65 2,038.65 566.2K
12:20 2,038.76 2,039.42 2,038.52 2,038.64 517.6K
12:25 2,038.65 2,039.35 2,038.35 2,039.35 453.4K
12:30 2,039.36 2,040.02 2,037.91 2,037.91 1,062.3K
12:35 2,038.07 2,038.18 2,037.37 2,038.15 340.3K
12:40 2,038.13 2,039.35 2,037.86 2,039.30 387.1K
12:45 2,039.20 2,040.49 2,039.03 2,040.47 466.4K
12:50 2,040.20 2,041.12 2,040.20 2,041.05 484.9K
12:55 2,040.87 2,041.49 2,040.45 2,040.45 616.8K
13:00 2,040.54 2,041.04 2,040.23 2,040.79 389.0K
13:05 2,040.79 2,040.79 2,040.15 2,040.45 343.3K
13:10 2,040.71 2,040.82 2,039.74 2,039.74 398.0K
13:15 2,039.81 2,041.49 2,039.56 2,041.33 450.2K
13:20 2,041.65 2,041.88 2,041.57 2,041.88 426.0K
13:25 2,041.90 2,042.51 2,041.90 2,042.20 619.7K
13:30 2,042.22 2,042.35 2,041.69 2,042.35 422.2K
13:35 2,042.57 2,042.69 2,041.64 2,042.31 1,192.4K
13:40 2,042.32 2,044.14 2,042.04 2,044.14 613.6K
13:45 2,044.46 2,044.71 2,042.76 2,042.76 419.4K
13:50 2,042.73 2,042.98 2,041.01 2,041.01 484.8K
13:55 2,041.19 2,041.19 2,039.27 2,040.44 762.9K
14:00 2,040.43 2,040.82 2,038.53 2,038.65 499.3K
14:05 2,038.65 2,038.94 2,037.13 2,037.29 409.0K
14:10 2,037.28 2,038.10 2,036.72 2,037.87 582.0K
14:15 2,037.99 2,038.91 2,037.99 2,038.81 558.4K
14:20 2,038.76 2,040.04 2,038.15 2,039.71 382.2K
14:25 2,039.61 2,040.90 2,039.42 2,040.84 480.5K
14:30 2,040.36 2,040.90 2,039.02 2,039.02 976.4K
14:35 2,039.07 2,039.07 2,037.46 2,038.49 804.9K
14:40 2,038.93 2,039.52 2,038.62 2,038.66 777.1K
14:45 2,038.57 2,038.67 2,037.62 2,037.62 776.5K
14:50 2,037.61 2,037.81 2,034.96 2,035.26 1,012.4K
14:55 2,035.22 2,035.23 2,033.20 2,033.35 8,479.5K
15:00 2,033.18 2,033.76 2,032.12 2,032.12 1,233.6K
15:05 2,032.19 2,033.66 2,031.29 2,033.25 948.5K
15:10 2,032.97 2,034.99 2,032.36 2,033.87 731.4K
15:15 2,033.73 2,033.87 2,031.42 2,031.42 893.5K
15:20 2,031.42 2,032.64 2,031.09 2,032.64 595.8K
15:25 2,032.69 2,032.92 2,031.28 2,031.51 1,193.0K
15:30 2,031.41 2,031.89 2,030.73 2,031.40 854.5K
15:35 2,031.61 2,033.55 2,031.61 2,033.31 753.3K
15:40 2,033.08 2,034.05 2,033.08 2,034.05 732.3K
15:45 2,034.21 2,035.04 2,034.21 2,034.95 686.2K
15:50 2,034.84 2,035.72 2,034.34 2,034.60 638.7K
15:55 2,034.71 2,035.43 2,034.18 2,035.43 1,067.7K
16:00 2,035.58 2,037.23 2,035.58 2,037.23 1,436.4K
16:05 2,037.02 2,038.84 2,036.57 2,038.84 999.1K
16:10 2,038.96 2,039.96 2,038.65 2,039.96 946.7K
16:15 2,040.15 2,040.45 2,039.41 2,039.85 917.2K
16:20 2,039.89 2,040.03 2,038.79 2,039.33 1,240.7K
16:25 2,039.09 2,039.22 2,038.58 2,038.90 54,387.6K
16:35 2,041.07 2,041.07 2,041.07 2,041.07 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