FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 英国 →
2,268.69
最后更新: 2025-10-06
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 2,059.72 2,059.72 2,057.96 2,059.41 2,161.1K
08:05 2,059.19 2,059.71 2,058.59 2,058.61 1,059.5K
08:10 2,058.46 2,059.00 2,057.85 2,057.85 590.6K
08:15 2,057.89 2,059.76 2,057.89 2,059.76 545.3K
08:20 2,059.72 2,060.43 2,059.69 2,060.33 556.5K
08:25 2,060.50 2,062.31 2,060.50 2,061.93 583.8K
08:30 2,061.84 2,062.40 2,061.65 2,062.00 639.3K
08:35 2,061.85 2,061.85 2,060.95 2,061.62 435.6K
08:40 2,061.81 2,061.84 2,059.76 2,059.85 435.7K
08:45 2,059.75 2,060.80 2,059.49 2,060.72 427.7K
08:50 2,060.73 2,060.99 2,060.03 2,060.96 347.3K
08:55 2,061.01 2,061.22 2,060.39 2,060.52 415.2K
09:00 2,060.78 2,060.85 2,059.91 2,060.20 580.8K
09:05 2,060.37 2,061.39 2,060.37 2,060.94 400.5K
09:10 2,060.99 2,061.40 2,060.71 2,061.18 499.8K
09:15 2,060.97 2,060.97 2,059.58 2,059.58 372.4K
09:20 2,059.61 2,060.12 2,059.61 2,060.10 409.0K
09:25 2,059.93 2,060.15 2,059.69 2,059.80 344.4K
09:30 2,059.78 2,059.78 2,058.11 2,058.58 464.4K
09:35 2,058.68 2,058.86 2,058.42 2,058.77 460.9K
09:40 2,058.60 2,059.05 2,058.52 2,058.74 526.3K
09:45 2,058.87 2,058.87 2,058.26 2,058.45 450.9K
09:50 2,058.10 2,058.79 2,058.07 2,058.79 429.6K
09:55 2,058.72 2,058.76 2,057.53 2,057.98 353.4K
10:00 2,058.00 2,058.94 2,058.00 2,058.61 362.9K
10:05 2,058.38 2,059.21 2,058.38 2,058.67 325.5K
10:10 2,058.78 2,059.50 2,058.01 2,059.50 400.8K
10:15 2,059.28 2,059.28 2,058.61 2,059.02 408.9K
10:20 2,058.87 2,058.87 2,058.00 2,058.16 402.1K
10:25 2,058.39 2,058.58 2,058.05 2,058.05 372.5K
10:30 2,057.95 2,058.27 2,057.85 2,058.18 288.6K
10:35 2,057.83 2,058.83 2,057.54 2,058.72 393.4K
10:40 2,058.96 2,059.83 2,058.96 2,059.77 332.6K
10:45 2,059.86 2,060.97 2,059.86 2,060.97 340.2K
10:50 2,061.11 2,062.08 2,061.11 2,061.95 653.6K
10:55 2,061.81 2,061.81 2,060.93 2,060.98 522.3K
11:00 2,060.95 2,060.95 2,060.55 2,060.72 322.6K
11:05 2,060.88 2,061.72 2,060.88 2,061.72 268.6K
11:10 2,061.69 2,061.95 2,061.52 2,061.64 322.7K
11:15 2,061.68 2,062.24 2,061.61 2,061.86 256.6K
11:20 2,061.75 2,061.99 2,061.66 2,061.68 450.1K
11:25 2,061.69 2,061.90 2,061.49 2,061.49 184.9K
11:30 2,061.32 2,061.35 2,061.00 2,061.04 194.7K
11:35 2,060.97 2,061.30 2,060.79 2,060.79 204.9K
11:40 2,060.74 2,061.74 2,060.23 2,061.74 283.1K
11:45 2,061.81 2,061.81 2,060.97 2,061.18 320.1K
11:50 2,061.07 2,061.07 2,060.28 2,060.28 249.8K
11:55 2,060.28 2,060.32 2,059.82 2,059.82 247.6K
12:00 2,059.88 2,059.91 2,059.42 2,059.46 422.8K
12:05 2,059.57 2,059.83 2,059.31 2,059.45 330.1K
12:10 2,059.33 2,059.33 2,058.45 2,059.01 224.4K
12:15 2,059.00 2,059.33 2,059.00 2,059.17 209.1K
12:20 2,059.02 2,059.06 2,058.70 2,059.06 1,013.0K
12:25 2,059.04 2,059.24 2,058.83 2,058.86 259.0K
12:30 2,058.85 2,059.14 2,058.66 2,059.14 3,061.5K
12:35 2,059.04 2,059.09 2,058.22 2,058.29 275.7K
12:40 2,058.32 2,058.32 2,057.05 2,057.16 249.7K
12:45 2,056.82 2,057.03 2,056.56 2,056.81 273.5K
12:50 2,056.89 2,057.88 2,056.88 2,057.68 338.9K
12:55 2,057.65 2,057.67 2,056.54 2,056.73 272.8K
13:00 2,056.63 2,057.26 2,056.63 2,057.03 280.5K
13:05 2,056.90 2,056.90 2,055.95 2,055.96 266.9K
13:10 2,055.96 2,055.96 2,055.31 2,055.57 286.7K
13:15 2,055.68 2,056.22 2,055.64 2,056.10 238.0K
13:20 2,056.25 2,056.85 2,056.25 2,056.80 298.8K
13:25 2,056.98 2,057.58 2,056.83 2,057.48 222.4K
13:30 2,057.42 2,057.73 2,057.12 2,057.73 395.2K
13:35 2,057.85 2,058.22 2,057.49 2,058.22 304.5K
13:40 2,058.15 2,058.67 2,058.15 2,058.34 320.2K
13:45 2,058.36 2,059.37 2,058.36 2,059.37 330.2K
13:50 2,059.31 2,059.48 2,058.94 2,059.20 340.3K
13:55 2,059.36 2,059.38 2,058.66 2,058.90 433.6K
14:00 2,058.87 2,059.23 2,058.78 2,058.99 336.6K
14:05 2,059.07 2,059.22 2,058.68 2,058.96 346.1K
14:10 2,058.92 2,059.16 2,058.08 2,058.33 379.2K
14:15 2,058.37 2,059.46 2,058.37 2,059.26 515.2K
14:20 2,059.13 2,059.39 2,058.65 2,059.39 636.3K
14:25 2,059.20 2,059.87 2,059.05 2,059.87 392.9K
14:30 2,059.95 2,059.95 2,058.72 2,059.01 1,184.6K
14:35 2,058.98 2,058.98 2,058.15 2,058.15 757.0K
14:40 2,058.10 2,058.42 2,058.00 2,058.16 644.5K
14:45 2,058.03 2,058.22 2,056.87 2,056.87 592.8K
14:50 2,056.79 2,056.79 2,055.87 2,055.87 693.5K
14:55 2,055.70 2,055.81 2,053.79 2,053.79 718.4K
15:00 2,053.69 2,053.69 2,052.45 2,052.80 847.9K
15:05 2,052.63 2,052.91 2,051.63 2,051.63 564.3K
15:10 2,051.67 2,052.32 2,051.13 2,052.05 555.7K
15:15 2,051.69 2,051.80 2,050.82 2,050.82 545.7K
15:20 2,050.88 2,051.50 2,050.65 2,050.65 6,562.5K
15:25 2,050.80 2,051.43 2,050.40 2,051.23 1,052.0K
15:30 2,051.31 2,051.60 2,050.91 2,051.60 559.3K
15:35 2,051.67 2,052.78 2,051.61 2,052.20 631.2K
15:40 2,052.15 2,052.15 2,050.21 2,050.46 745.6K
15:45 2,050.55 2,051.07 2,050.45 2,050.98 627.7K
15:50 2,051.07 2,051.07 2,049.24 2,049.97 684.8K
15:55 2,050.04 2,050.04 2,049.24 2,049.37 908.7K
16:00 2,049.37 2,049.37 2,048.16 2,048.16 1,314.5K
16:05 2,048.07 2,048.89 2,047.85 2,048.89 709.3K
16:10 2,049.13 2,050.00 2,048.67 2,048.67 925.2K
16:15 2,048.53 2,049.54 2,048.53 2,049.49 812.0K
16:20 2,049.54 2,049.97 2,049.30 2,049.69 1,729.1K
16:25 2,049.58 2,050.00 2,049.30 2,050.00 42,921.7K
16:35 2,051.47 2,051.47 2,051.47 2,051.47 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