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 2,014.55 2,014.55 2,006.74 2,006.85 1,576.5K
08:05 2,006.90 2,007.98 2,006.90 2,007.29 596.2K
08:10 2,007.09 2,007.09 2,005.38 2,005.39 458.8K
08:15 2,005.71 2,006.78 2,005.71 2,006.78 388.5K
08:20 2,006.97 2,007.39 2,006.41 2,006.41 307.8K
08:25 2,006.35 2,006.46 2,006.08 2,006.36 211.5K
08:30 2,006.21 2,006.62 2,005.96 2,006.61 317.9K
08:35 2,006.43 2,007.36 2,006.30 2,007.12 315.4K
08:40 2,007.13 2,007.25 2,005.95 2,006.08 295.5K
08:45 2,006.20 2,007.70 2,006.17 2,007.54 322.3K
08:50 2,007.22 2,007.45 2,006.51 2,006.52 287.8K
08:55 2,006.46 2,007.30 2,006.42 2,006.88 288.7K
09:00 2,007.04 2,008.19 2,007.04 2,008.02 388.9K
09:05 2,007.99 2,008.55 2,007.84 2,008.55 250.8K
09:10 2,008.26 2,009.15 2,008.26 2,008.62 331.5K
09:15 2,008.52 2,008.52 2,007.62 2,007.63 241.5K
09:20 2,007.32 2,009.71 2,007.32 2,009.71 292.3K
09:25 2,010.04 2,010.78 2,010.04 2,010.69 280.9K
09:30 2,010.58 2,011.22 2,010.58 2,011.05 316.6K
09:35 2,010.80 2,010.80 2,010.05 2,010.12 240.3K
09:40 2,010.05 2,010.05 2,009.13 2,009.80 256.0K
09:45 2,009.66 2,009.85 2,008.82 2,008.94 256.1K
09:50 2,008.89 2,009.72 2,008.89 2,009.16 273.2K
09:55 2,008.99 2,009.39 2,008.77 2,009.30 211.2K
10:00 2,009.34 2,009.34 2,008.63 2,008.78 273.7K
10:05 2,008.65 2,009.05 2,008.54 2,009.05 331.9K
10:10 2,009.28 2,010.21 2,009.19 2,010.05 339.4K
10:15 2,010.39 2,011.14 2,010.39 2,011.03 339.4K
10:20 2,011.01 2,011.92 2,011.01 2,011.92 297.7K
10:25 2,011.87 2,012.17 2,011.54 2,011.54 311.4K
10:30 2,011.67 2,011.76 2,011.29 2,011.38 281.1K
10:35 2,011.38 2,011.93 2,011.38 2,011.58 301.6K
10:40 2,011.47 2,011.74 2,011.35 2,011.47 198.8K
10:45 2,011.44 2,011.75 2,010.91 2,011.12 300.9K
10:50 2,011.06 2,011.69 2,010.62 2,010.62 409.4K
10:55 2,010.25 2,010.52 2,010.04 2,010.25 273.4K
11:00 2,010.01 2,011.18 2,010.01 2,011.06 252.8K
11:05 2,010.94 2,011.45 2,010.83 2,011.43 392.8K
11:10 2,011.50 2,011.96 2,011.42 2,011.94 196.4K
11:15 2,011.85 2,012.01 2,011.73 2,011.88 208.2K
11:20 2,011.84 2,011.98 2,011.56 2,011.96 169.9K
11:25 2,011.95 2,012.05 2,011.84 2,012.03 179.6K
11:30 2,011.94 2,012.23 2,011.09 2,011.11 250.9K
11:35 2,011.16 2,011.47 2,011.16 2,011.46 160.5K
11:40 2,011.43 2,012.17 2,011.43 2,012.09 208.9K
11:45 2,012.24 2,012.52 2,012.22 2,012.52 211.1K
11:50 2,012.34 2,012.89 2,012.34 2,012.69 272.3K
11:55 2,012.54 2,012.86 2,012.32 2,012.82 191.6K
12:00 2,013.04 2,013.25 2,012.78 2,013.08 313.5K
12:05 2,013.01 2,013.33 2,012.71 2,013.26 239.7K
12:10 2,013.32 2,013.44 2,012.28 2,012.38 214.6K
12:15 2,012.38 2,013.14 2,012.38 2,013.12 246.9K
12:20 2,013.13 2,013.34 2,012.72 2,013.23 232.6K
12:25 2,013.10 2,013.50 2,013.03 2,013.41 202.7K
12:30 2,013.27 2,013.73 2,013.12 2,013.20 315.8K
12:35 2,013.00 2,013.23 2,011.62 2,011.66 273.9K
12:40 2,011.75 2,011.75 2,008.40 2,008.87 438.1K
12:45 2,008.90 2,009.61 2,006.38 2,006.38 405.6K
12:50 2,006.32 2,007.44 2,006.32 2,007.37 289.5K
12:55 2,007.27 2,007.88 2,007.08 2,007.87 214.4K
13:00 2,007.81 2,007.93 2,007.37 2,007.84 205.2K
13:05 2,007.67 2,007.77 2,007.33 2,007.49 1,552.2K
13:10 2,007.52 2,007.63 2,006.12 2,006.12 369.9K
13:15 2,006.03 2,006.46 2,005.83 2,006.39 223.2K
13:20 2,006.51 2,006.57 2,005.98 2,006.27 194.2K
13:25 2,006.40 2,006.40 2,006.06 2,006.14 165.7K
13:30 2,006.05 2,006.22 2,005.47 2,005.47 288.8K
13:35 2,005.57 2,005.93 2,004.93 2,005.06 216.6K
13:40 2,004.96 2,005.63 2,004.86 2,005.42 198.1K
13:45 2,005.44 2,005.98 2,005.21 2,005.93 152.8K
13:50 2,005.89 2,005.92 2,005.03 2,005.08 323.9K
13:55 2,004.97 2,005.99 2,004.97 2,005.94 238.0K
14:00 2,005.70 2,006.71 2,005.70 2,006.61 314.4K
14:05 2,006.67 2,007.07 2,006.42 2,006.70 214.2K
14:10 2,006.63 2,006.88 2,006.31 2,006.61 271.8K
14:15 2,006.67 2,006.67 2,006.33 2,006.60 172.8K
14:20 2,006.47 2,006.66 2,005.79 2,005.79 200.4K
14:25 2,005.81 2,006.85 2,005.80 2,006.80 261.9K
14:30 2,006.78 2,006.78 2,004.57 2,004.57 790.7K
14:35 2,004.54 2,004.99 2,003.63 2,003.63 557.9K
14:40 2,003.56 2,003.87 2,002.72 2,002.72 380.4K
14:45 2,003.00 2,003.00 2,002.16 2,002.28 518.9K
14:50 2,001.92 2,002.11 2,001.41 2,001.89 457.0K
14:55 2,001.77 2,002.12 2,001.70 2,001.93 290.9K
15:00 2,002.07 2,002.07 2,000.75 2,001.34 559.6K
15:05 2,001.43 2,002.29 2,001.43 2,001.52 360.1K
15:10 2,001.39 2,001.95 2,000.81 2,001.93 388.4K
15:15 2,001.94 2,001.94 2,000.78 2,001.16 384.8K
15:20 2,001.17 2,001.40 2,000.20 2,000.20 398.9K
15:25 2,000.28 2,001.18 2,000.28 2,000.57 752.7K
15:30 2,000.47 2,001.47 2,000.47 2,001.05 538.2K
15:35 2,000.99 2,001.05 2,000.44 2,001.05 417.1K
15:40 2,000.96 2,001.32 2,000.39 2,000.84 424.7K
15:45 2,000.81 2,001.65 2,000.37 2,000.64 551.4K
15:50 2,000.64 2,001.86 2,000.64 2,001.55 457.6K
15:55 2,001.58 2,002.66 2,001.58 2,002.66 932.3K
16:00 2,002.69 2,003.68 2,002.69 2,003.68 719.9K
16:05 2,003.73 2,004.25 2,003.50 2,004.25 590.3K
16:10 2,004.27 2,004.53 2,004.10 2,004.17 551.6K
16:15 2,004.25 2,005.52 2,004.25 2,005.49 630.0K
16:20 2,005.52 2,005.68 2,005.12 2,005.24 744.7K
16:25 2,005.05 2,005.35 2,004.69 2,004.93 24,214.9K
16:35 2,005.49 2,005.49 2,005.49 2,005.49 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