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 1,993.73 1,994.73 1,991.54 1,992.43 2,646.1K
08:05 1,992.31 1,992.36 1,991.07 1,992.11 862.1K
08:10 1,992.22 1,995.92 1,992.22 1,995.92 726.7K
08:15 1,995.46 1,995.46 1,993.14 1,993.44 717.4K
08:20 1,993.08 1,993.66 1,992.47 1,993.29 530.3K
08:25 1,993.21 1,993.38 1,991.79 1,992.02 534.8K
08:30 1,992.00 1,992.25 1,991.36 1,991.36 758.9K
08:35 1,991.06 1,992.40 1,990.97 1,992.21 454.8K
08:40 1,992.29 1,994.28 1,992.29 1,994.19 372.8K
08:45 1,994.26 1,995.01 1,993.75 1,994.68 352.5K
08:50 1,994.48 1,995.95 1,994.48 1,995.44 373.4K
08:55 1,996.04 1,996.49 1,995.79 1,996.44 355.1K
09:00 1,996.45 1,998.59 1,996.45 1,997.68 546.5K
09:05 1,997.81 1,998.86 1,997.81 1,998.29 367.8K
09:10 1,997.88 1,998.26 1,997.01 1,997.14 399.3K
09:15 1,997.09 1,998.53 1,997.09 1,998.53 590.5K
09:20 1,998.76 2,000.15 1,998.76 1,999.58 379.3K
09:25 1,999.66 2,001.08 1,999.41 2,001.02 290.9K
09:30 2,000.85 2,001.80 2,000.29 2,000.37 351.6K
09:35 2,000.60 2,001.28 2,000.60 2,000.87 324.3K
09:40 2,001.03 2,002.77 2,001.03 2,001.67 371.7K
09:45 2,001.53 2,002.48 2,001.53 2,002.48 281.3K
09:50 2,002.70 2,002.93 2,001.47 2,001.49 341.8K
09:55 2,001.55 2,001.55 2,000.31 2,000.58 353.8K
10:00 2,000.36 2,002.14 2,000.36 2,001.84 335.6K
10:05 2,002.14 2,003.01 2,002.14 2,002.78 241.5K
10:10 2,002.83 2,003.28 2,002.80 2,002.80 228.2K
10:15 2,002.64 2,002.64 2,001.76 2,001.76 304.8K
10:20 2,001.72 2,001.88 2,000.39 2,000.39 349.5K
10:25 2,000.27 2,000.85 1,999.86 2,000.61 360.7K
10:30 2,000.61 2,000.75 1,999.84 2,000.57 359.6K
10:35 2,000.73 2,001.56 2,000.73 2,001.41 260.4K
10:40 2,001.24 2,002.04 2,001.16 2,001.67 242.9K
10:45 2,001.89 2,001.89 2,000.82 2,001.07 253.4K
10:50 2,001.02 2,001.49 2,000.79 2,001.10 233.6K
10:55 2,001.09 2,001.84 2,000.99 2,001.49 232.0K
11:00 2,001.26 2,001.45 2,000.75 2,000.94 262.4K
11:05 2,000.99 2,001.16 1,999.94 2,000.48 263.0K
11:10 2,000.41 2,001.37 2,000.14 2,001.26 197.3K
11:15 2,001.34 2,001.54 2,000.94 2,001.54 163.2K
11:20 2,001.36 2,001.71 2,000.64 2,000.83 252.9K
11:25 2,001.04 2,001.04 2,000.40 2,000.40 178.2K
11:30 2,000.47 2,000.98 2,000.30 2,000.43 205.7K
11:35 2,000.54 2,000.65 1,999.67 1,999.80 339.0K
11:40 1,999.80 1,999.80 1,998.55 1,999.22 246.2K
11:45 1,999.36 1,999.36 1,998.07 1,998.38 203.0K
11:50 1,998.41 1,998.90 1,998.22 1,998.22 222.6K
11:55 1,998.16 1,998.72 1,998.14 1,998.62 207.1K
12:00 1,998.48 1,999.68 1,998.48 1,999.68 224.7K
12:05 1,999.67 2,000.91 1,999.67 2,000.82 195.5K
12:10 2,000.87 2,002.13 2,000.87 2,002.11 262.3K
12:15 2,002.16 2,002.73 2,002.11 2,002.42 190.2K
12:20 2,002.53 2,003.23 2,002.40 2,003.07 230.8K
12:25 2,003.14 2,003.14 2,001.89 2,002.21 309.6K
12:30 2,002.12 2,002.84 2,002.12 2,002.41 217.0K
12:35 2,002.43 2,002.88 2,002.34 2,002.66 173.4K
12:40 2,002.67 2,002.78 2,002.09 2,002.28 181.0K
12:45 2,002.20 2,002.37 2,001.92 2,001.97 188.0K
12:50 2,001.81 2,001.94 2,001.21 2,001.63 227.8K
12:55 2,001.48 2,002.46 2,001.48 2,002.36 218.8K
13:00 2,002.42 2,002.46 2,001.91 2,001.91 4,459.2K
13:05 2,001.77 2,002.16 2,001.59 2,001.77 237.2K
13:10 2,001.91 2,002.46 2,001.68 2,002.42 201.5K
13:15 2,002.37 2,003.07 2,001.67 2,001.67 318.1K
13:20 2,001.84 2,001.84 2,001.18 2,001.55 242.5K
13:25 2,001.55 2,002.18 2,001.55 2,001.96 226.2K
13:30 2,002.02 2,002.02 2,001.38 2,001.38 261.4K
13:35 2,001.26 2,001.26 1,999.55 1,999.55 367.7K
13:40 1,999.46 1,999.46 1,998.28 1,998.28 387.2K
13:45 1,998.28 1,998.68 1,997.60 1,997.82 921.6K
13:50 1,997.58 1,997.85 1,997.08 1,997.58 284.8K
13:55 1,997.45 1,997.45 1,996.47 1,996.94 275.8K
14:00 1,997.14 1,998.12 1,997.00 1,998.12 502.3K
14:05 1,998.16 1,998.35 1,997.60 1,997.82 337.5K
14:10 1,997.59 1,999.00 1,997.59 1,998.79 294.4K
14:15 1,998.65 1,998.65 1,997.65 1,997.65 312.4K
14:20 1,997.57 1,999.38 1,997.57 1,998.88 378.2K
14:25 1,999.04 1,999.84 1,998.95 1,999.66 1,083.0K
14:30 1,999.64 2,001.69 1,999.64 2,000.93 822.3K
14:35 2,001.07 2,001.59 2,000.64 2,001.52 11,521.6K
14:40 2,001.53 2,002.62 2,001.32 2,001.99 418.6K
14:45 2,001.91 2,001.91 1,999.44 1,999.79 473.6K
14:50 1,999.51 2,000.47 1,999.40 2,000.47 542.1K
14:55 2,000.32 2,002.28 2,000.32 2,002.15 495.3K
15:00 2,001.91 2,002.10 1,998.74 1,998.74 721.3K
15:05 1,998.66 1,998.69 1,997.57 1,997.60 487.1K
15:10 1,997.30 1,997.30 1,996.16 1,997.00 518.9K
15:15 1,997.19 1,998.12 1,997.09 1,998.12 377.8K
15:20 1,998.06 1,998.14 1,997.09 1,997.42 464.3K
15:25 1,997.41 1,997.43 1,996.66 1,997.43 649.9K
15:30 1,997.19 1,997.60 1,996.86 1,997.14 406.4K
15:35 1,997.58 1,998.29 1,997.01 1,998.10 476.3K
15:40 1,998.18 1,998.18 1,996.74 1,996.82 429.3K
15:45 1,996.53 1,996.84 1,994.63 1,994.63 598.0K
15:50 1,994.50 1,994.88 1,994.04 1,994.76 473.6K
15:55 1,994.68 1,995.65 1,993.88 1,993.88 626.9K
16:00 1,993.67 1,994.82 1,993.67 1,994.38 948.3K
16:05 1,994.22 1,994.70 1,994.09 1,994.35 569.4K
16:10 1,994.35 1,995.03 1,994.35 1,995.03 605.6K
16:15 1,995.20 1,995.99 1,995.11 1,995.99 702.4K
16:20 1,996.04 1,996.87 1,996.04 1,996.58 849.8K
16:25 1,996.35 1,996.77 1,996.35 1,996.52 24,264.7K
16:35 1,997.46 1,997.46 1,997.46 1,997.46 1,847.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据