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 1,998.53 2,003.07 1,998.53 2,003.05 23,900.1K
08:05 2,002.82 2,003.46 2,002.82 2,003.32 297.3K
08:10 2,003.17 2,003.29 2,002.67 2,002.67 157.3K
08:15 2,002.64 2,002.64 2,001.97 2,002.10 127.9K
08:20 2,002.23 2,002.54 2,002.23 2,002.34 100.0K
08:25 2,002.38 2,002.40 2,002.03 2,002.08 183.7K
08:30 2,002.01 2,002.40 2,001.82 2,002.00 189.0K
08:35 2,002.15 2,002.48 2,002.05 2,002.15 170.8K
08:40 2,002.18 2,002.29 2,001.75 2,001.80 249.7K
08:45 2,001.85 2,001.89 2,001.63 2,001.82 155.4K
08:50 2,002.02 2,002.26 2,001.93 2,002.25 141.2K
08:55 2,002.16 2,002.23 2,001.90 2,002.01 229.7K
09:00 2,001.99 2,002.25 2,001.99 2,002.25 149.7K
09:05 2,002.17 2,002.17 2,001.68 2,001.85 211.0K
09:10 2,001.66 2,001.82 2,001.58 2,001.62 119.3K
09:15 2,001.53 2,001.81 2,001.47 2,001.81 144.5K
09:20 2,001.75 2,001.89 2,001.67 2,001.84 88.9K
09:25 2,001.89 2,002.32 2,001.80 2,002.32 110.6K
09:30 2,002.45 2,002.96 2,002.45 2,002.92 146.9K
09:35 2,002.93 2,003.09 2,002.76 2,003.06 188.4K
09:40 2,002.95 2,003.43 2,002.95 2,003.32 159.6K
09:45 2,003.33 2,003.88 2,003.33 2,003.88 111.7K
09:50 2,003.74 2,003.78 2,003.39 2,003.57 226.0K
09:55 2,003.35 2,003.51 2,003.13 2,003.23 179.2K
10:00 2,003.26 2,003.75 2,003.24 2,003.75 147.6K
10:05 2,003.70 2,003.94 2,003.59 2,003.66 170.0K
10:10 2,003.69 2,004.11 2,003.69 2,004.01 168.3K
10:15 2,003.88 2,004.07 2,003.85 2,003.97 220.8K
10:20 2,003.86 2,003.87 2,003.46 2,003.62 190.2K
10:25 2,003.54 2,003.56 2,003.15 2,003.19 115.2K
10:30 2,003.34 2,003.71 2,003.25 2,003.37 58.3K
10:35 2,003.41 2,003.49 2,003.23 2,003.31 144.9K
10:40 2,003.38 2,003.42 2,003.20 2,003.30 109.4K
10:45 2,003.29 2,003.60 2,003.25 2,003.50 120.3K
10:50 2,003.55 2,003.73 2,003.45 2,003.60 265.0K
10:55 2,003.67 2,003.67 2,003.31 2,003.47 146.9K
11:00 2,003.56 2,003.83 2,003.32 2,003.40 136.5K
11:05 2,003.29 2,003.50 2,003.26 2,003.26 138.1K
11:10 2,003.26 2,003.47 2,003.15 2,003.15 169.9K
11:15 2,003.10 2,003.34 2,003.01 2,003.34 90.8K
11:20 2,003.21 2,003.67 2,003.21 2,003.55 173.9K
11:25 2,003.52 2,003.72 2,003.38 2,003.71 124.1K
11:30 2,003.78 2,003.96 2,003.62 2,003.80 218.5K
11:35 2,003.83 2,003.98 2,003.74 2,003.82 225.6K
11:40 2,003.73 2,003.96 2,003.71 2,003.83 202.2K
11:45 2,003.90 2,004.06 2,003.79 2,003.90 103.6K
11:50 2,003.89 2,004.15 2,003.77 2,003.77 259.6K
11:55 2,003.85 2,003.97 2,003.59 2,003.66 248.1K
12:00 2,003.66 2,003.73 2,003.27 2,003.36 259.5K
12:05 2,003.32 2,003.48 2,003.17 2,003.17 230.3K
12:10 2,003.15 2,003.47 2,003.15 2,003.43 221.7K
12:15 2,003.30 2,003.48 2,003.28 2,003.28 379.3K
12:20 2,003.31 2,003.41 2,002.93 2,002.94 342.2K
12:25 2,002.85 2,002.96 2,002.04 2,002.04 337.5K
12:30 2,002.22 2,002.38 2,002.11 2,002.20 158.6K
12:35 2,002.22 2,002.31 2,001.90 2,001.98 4,135.5K
12:40 2,001.99 2,002.15 2,001.75 2,002.15 78.4K
12:45 2,002.29 2,002.55 2,002.06 2,002.55 53.1K
12:50 2,002.45 2,002.68 2,002.38 2,002.68 1,061.3K
12:55 2,002.59 2,003.00 2,002.59 2,003.00 2,115.9K
13:00 2,002.77 2,002.77 2,001.74 2,001.84 2,298.0K
13:05 2,001.76 2,002.08 2,001.76 2,001.95 0.0K
13:10 2,001.85 2,002.06 2,001.68 2,001.75 0.1K
13:15 2,001.95 2,001.95 2,001.53 2,001.59 0.0K
13:20 2,001.64 2,001.88 2,001.58 2,001.76 0.0K
13:25 2,001.73 2,002.13 2,001.73 2,002.05 0.0K
13:30 2,002.01 2,002.29 2,001.79 2,002.07 0.0K
13:35 2,002.12 2,002.12 2,001.91 2,001.95 0.0K
13:40 2,001.95 2,002.18 2,001.92 2,002.00 0.0K
13:45 2,001.96 2,002.17 2,001.76 2,001.79 0.0K
13:50 2,001.89 2,002.10 2,001.77 2,001.95 3,403.7K
13:55 2,001.91 2,002.05 2,001.82 2,001.89 0.0K
14:00 2,002.00 2,002.12 2,001.81 2,001.91 0.0K
14:05 2,001.97 2,002.09 2,001.79 2,002.04 0.0K
14:10 2,002.11 2,002.27 2,002.04 2,002.12 0.0K
14:15 2,002.14 2,002.18 2,001.80 2,001.92 0.0K
14:20 2,001.84 2,002.24 2,001.84 2,002.01 0.0K
14:25 2,001.98 2,002.15 2,001.79 2,001.81 0.0K
14:30 2,001.87 2,002.01 2,001.72 2,001.80 0.0K
14:35 2,001.77 2,001.95 2,001.64 2,001.93 0.0K
14:40 2,001.75 2,001.93 2,001.66 2,001.76 0.0K
14:45 2,001.84 2,001.91 2,001.60 2,001.87 0.0K
14:50 2,001.76 2,002.00 2,001.64 2,001.82 193.0K
14:55 2,001.70 2,001.90 2,001.51 2,001.51 0.0K
15:00 2,001.76 2,001.82 2,001.55 2,001.64 0.0K
15:05 2,001.63 2,001.77 2,001.50 2,001.50 0.0K
15:10 2,001.44 2,001.57 2,001.29 2,001.39 0.0K
15:15 2,001.46 2,001.62 2,001.34 2,001.52 0.0K
15:20 2,001.58 2,001.74 2,001.50 2,001.61 0.0K
15:25 2,001.53 2,001.92 2,001.53 2,001.69 0.0K
15:30 2,001.73 2,001.74 2,001.37 2,001.42 0.0K
15:35 2,001.39 2,001.57 2,001.34 2,001.47 0.0K
15:40 2,001.49 2,001.52 2,001.20 2,001.23 0.0K
15:45 2,001.26 2,001.31 2,001.06 2,001.19 0.0K
15:50 2,001.23 2,001.46 2,001.12 2,001.42 0.0K
15:55 2,001.47 2,001.47 2,001.27 2,001.39 0.0K
16:00 2,001.27 2,001.42 2,001.18 2,001.34 0.0K
16:05 2,001.21 2,001.45 2,001.15 2,001.25 0.0K
16:10 2,001.40 2,001.52 2,001.19 2,001.39 0.0K
16:15 2,001.48 2,001.48 2,001.13 2,001.23 0.0K
16:20 2,001.22 2,001.33 2,001.09 2,001.10 0.0K
16:25 2,001.10 2,001.32 2,001.08 2,001.21 0.0K
16:35 2,001.20 2,001.20 2,001.20 2,001.20 0.0K
16:45 2,001.20 2,001.20 2,001.20 2,001.20 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