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 1,999.20 2,001.54 1,998.43 1,998.43 3,143.5K
08:05 1,998.51 1,999.55 1,997.62 1,999.55 687.0K
08:10 1,999.67 2,001.56 1,999.53 2,001.16 575.5K
08:15 2,000.94 2,003.88 2,000.94 2,003.79 581.1K
08:20 2,003.87 2,005.49 2,003.25 2,005.29 478.6K
08:25 2,005.39 2,006.17 2,004.88 2,006.17 523.1K
08:30 2,006.23 2,006.65 2,004.07 2,004.25 381.3K
08:35 2,004.05 2,004.47 2,003.76 2,003.90 369.0K
08:40 2,004.09 2,004.91 2,003.97 2,004.79 431.3K
08:45 2,004.60 2,005.40 2,004.56 2,005.35 298.8K
08:50 2,004.85 2,006.07 2,004.79 2,005.79 388.8K
08:55 2,005.98 2,006.48 2,005.53 2,006.44 280.1K
09:00 2,006.35 2,006.62 2,005.85 2,006.05 371.8K
09:05 2,006.06 2,006.51 2,005.64 2,006.51 312.5K
09:10 2,006.42 2,006.95 2,006.33 2,006.60 370.9K
09:15 2,006.52 2,006.52 2,005.74 2,006.36 298.3K
09:20 2,006.01 2,007.00 2,005.74 2,006.72 289.7K
09:25 2,006.59 2,007.01 2,006.46 2,006.87 238.8K
09:30 2,006.90 2,007.59 2,006.89 2,007.25 271.3K
09:35 2,007.17 2,008.63 2,007.17 2,008.34 339.1K
09:40 2,008.52 2,008.67 2,008.21 2,008.63 344.1K
09:45 2,008.39 2,009.09 2,008.25 2,009.09 215.1K
09:50 2,009.25 2,009.25 2,008.35 2,009.01 292.5K
09:55 2,009.04 2,009.33 2,008.51 2,008.97 330.5K
10:00 2,008.89 2,009.96 2,008.89 2,009.81 342.1K
10:05 2,009.95 2,011.01 2,009.77 2,010.72 314.1K
10:10 2,010.58 2,010.83 2,010.49 2,010.70 293.4K
10:15 2,010.54 2,010.72 2,009.10 2,009.19 508.4K
10:20 2,009.12 2,009.32 2,008.88 2,009.17 229.4K
10:25 2,009.19 2,009.28 2,007.93 2,008.04 275.1K
10:30 2,007.97 2,007.97 2,007.51 2,007.81 265.2K
10:35 2,007.70 2,007.70 2,006.18 2,006.27 268.4K
10:40 2,006.22 2,006.82 2,006.00 2,006.74 237.3K
10:45 2,006.74 2,006.74 2,006.38 2,006.54 193.4K
10:50 2,006.57 2,009.64 2,006.57 2,009.44 685.3K
10:55 2,009.46 2,009.93 2,009.46 2,009.79 596.3K
11:00 2,009.69 2,009.69 2,007.79 2,008.53 344.9K
11:05 2,008.39 2,009.15 2,008.25 2,009.03 254.6K
11:10 2,009.12 2,009.28 2,008.95 2,009.09 279.6K
11:15 2,008.87 2,008.90 2,008.22 2,008.22 269.2K
11:20 2,008.18 2,008.74 2,007.64 2,008.74 240.7K
11:25 2,008.74 2,008.79 2,008.32 2,008.35 245.1K
11:30 2,008.26 2,008.33 2,007.56 2,007.63 189.8K
11:35 2,007.75 2,007.85 2,007.24 2,007.63 206.1K
11:40 2,007.73 2,008.76 2,007.72 2,008.73 155.1K
11:45 2,008.66 2,008.99 2,008.34 2,008.52 200.5K
11:50 2,008.37 2,009.27 2,008.37 2,009.23 178.7K
11:55 2,009.09 2,009.17 2,008.37 2,008.71 155.8K
12:00 2,008.76 2,010.01 2,008.67 2,009.75 348.4K
12:05 2,009.91 2,010.46 2,009.30 2,010.39 191.3K
12:10 2,010.44 2,010.49 2,010.15 2,010.40 1,180.6K
12:15 2,010.48 2,010.64 2,010.25 2,010.64 264.4K
12:20 2,010.59 2,011.35 2,010.59 2,011.35 203.9K
12:25 2,011.44 2,011.81 2,011.17 2,011.74 237.5K
12:30 2,011.82 2,011.91 2,011.40 2,011.40 180.9K
12:35 2,011.27 2,011.70 2,011.27 2,011.68 190.6K
12:40 2,011.62 2,011.67 2,011.32 2,011.54 177.6K
12:45 2,011.43 2,011.67 2,011.15 2,011.22 201.3K
12:50 2,011.16 2,011.75 2,011.04 2,011.73 180.9K
12:55 2,011.56 2,011.66 2,011.33 2,011.51 198.1K
13:00 2,011.55 2,011.66 2,010.82 2,010.93 228.2K
13:05 2,011.04 2,011.18 2,010.56 2,010.56 229.1K
13:10 2,010.44 2,010.86 2,010.30 2,010.86 172.4K
13:15 2,010.78 2,010.84 2,009.71 2,010.02 229.5K
13:20 2,009.95 2,010.45 2,009.55 2,009.61 196.7K
13:25 2,009.59 2,009.91 2,009.51 2,009.51 195.6K
13:30 2,009.44 2,009.44 2,008.67 2,008.74 199.8K
13:35 2,008.72 2,008.73 2,007.51 2,007.61 259.7K
13:40 2,007.58 2,008.68 2,007.58 2,008.26 181.5K
13:45 2,008.04 2,008.10 2,007.19 2,007.28 217.8K
13:50 2,007.25 2,007.90 2,007.25 2,007.84 187.3K
13:55 2,007.75 2,007.75 2,005.93 2,005.93 331.3K
14:00 2,005.70 2,006.76 2,005.70 2,006.34 270.9K
14:05 2,006.29 2,006.72 2,006.16 2,006.53 171.6K
14:10 2,006.58 2,006.92 2,006.27 2,006.72 194.1K
14:15 2,006.73 2,007.14 2,006.51 2,006.57 291.8K
14:20 2,006.66 2,007.15 2,006.44 2,006.47 229.3K
14:25 2,006.32 2,006.69 2,005.76 2,005.76 282.8K
14:30 2,005.93 2,007.65 2,005.71 2,007.62 873.4K
14:35 2,007.28 2,009.17 2,007.28 2,009.02 1,336.9K
14:40 2,009.03 2,009.87 2,008.76 2,009.73 487.3K
14:45 2,009.82 2,011.77 2,009.82 2,011.77 494.5K
14:50 2,012.10 2,012.32 2,011.79 2,011.90 490.9K
14:55 2,012.04 2,013.20 2,011.64 2,012.08 602.5K
15:00 2,012.07 2,012.33 2,008.96 2,008.96 740.9K
15:05 2,008.45 2,010.46 2,008.38 2,010.46 507.3K
15:10 2,010.64 2,010.64 2,008.63 2,009.23 515.4K
15:15 2,009.43 2,009.43 2,006.18 2,006.18 28.5K
15:20 2,006.46 2,009.00 2,006.11 2,008.55 175.2K
15:25 2,008.27 2,008.50 2,007.40 2,007.46 660.9K
15:30 2,007.32 2,007.38 2,006.31 2,006.49 477.7K
15:35 2,006.52 2,008.07 2,006.52 2,007.93 344.0K
15:40 2,008.37 2,010.50 2,007.93 2,010.45 660.8K
15:45 2,010.22 2,011.54 2,010.22 2,011.51 473.7K
15:50 2,011.54 2,012.53 2,011.30 2,012.28 526.1K
15:55 2,012.37 2,013.57 2,012.37 2,013.41 941.3K
16:00 2,013.39 2,013.41 2,011.62 2,011.62 777.5K
16:05 2,011.77 2,012.69 2,011.77 2,012.61 577.6K
16:10 2,012.47 2,012.87 2,011.65 2,011.65 703.9K
16:15 2,011.65 2,011.73 2,010.93 2,010.94 1,683.3K
16:20 2,010.92 2,011.87 2,010.84 2,011.80 897.9K
16:25 2,011.88 2,012.54 2,011.88 2,012.54 25,894.0K
16:35 2,014.95 2,014.95 2,014.95 2,014.95 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