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 2,029.21 2,029.21 2,027.55 2,027.55 0.0K
08:05 2,027.58 2,027.58 2,026.51 2,027.30 0.0K
08:10 2,027.21 2,027.35 2,026.43 2,027.35 0.0K
08:15 2,027.49 2,028.64 2,027.42 2,028.50 0.0K
08:20 2,028.70 2,028.70 2,026.42 2,026.51 0.0K
08:25 2,026.44 2,026.57 2,024.27 2,024.27 0.0K
08:30 2,024.39 2,024.39 2,021.03 2,021.60 0.0K
08:35 2,021.48 2,022.89 2,021.45 2,021.45 0.0K
08:40 2,021.13 2,021.76 2,020.65 2,021.53 0.0K
08:45 2,021.62 2,021.82 2,021.27 2,021.27 0.0K
08:50 2,021.38 2,022.22 2,021.09 2,021.47 0.0K
08:55 2,021.55 2,021.55 2,020.07 2,020.61 0.0K
09:00 2,020.61 2,022.59 2,020.05 2,022.59 0.0K
09:05 2,022.57 2,023.10 2,022.41 2,022.78 0.0K
09:10 2,022.32 2,023.21 2,021.41 2,023.21 0.0K
09:15 2,023.14 2,024.35 2,023.07 2,023.94 380.6K
09:20 2,023.89 2,024.72 2,023.60 2,024.72 351.4K
09:25 2,024.93 2,025.11 2,024.51 2,024.91 303.5K
09:30 2,024.75 2,025.04 2,024.24 2,024.79 366.5K
09:35 2,024.88 2,025.00 2,024.40 2,024.71 285.6K
09:40 2,024.72 2,025.88 2,024.72 2,025.82 394.6K
09:45 2,025.83 2,026.10 2,025.44 2,025.73 288.2K
09:50 2,025.66 2,025.68 2,024.99 2,025.26 328.0K
09:55 2,025.04 2,025.74 2,024.97 2,025.56 248.5K
10:00 2,025.46 2,025.52 2,022.84 2,023.05 372.5K
10:05 2,023.02 2,023.25 2,022.51 2,022.91 332.6K
10:10 2,022.91 2,023.07 2,022.13 2,023.07 356.2K
10:15 2,022.95 2,023.29 2,022.63 2,022.63 360.2K
10:20 2,022.68 2,022.68 2,021.37 2,021.69 305.0K
10:25 2,021.82 2,021.97 2,021.37 2,021.97 274.0K
10:30 2,021.99 2,022.10 2,021.32 2,022.10 265.1K
10:35 2,022.05 2,022.88 2,022.05 2,022.87 402.6K
10:40 2,022.67 2,022.98 2,022.65 2,022.69 304.3K
10:45 2,022.75 2,022.82 2,022.34 2,022.41 209.3K
10:50 2,022.20 2,022.20 2,020.70 2,020.70 358.4K
10:55 2,020.42 2,021.39 2,020.41 2,021.16 353.7K
11:00 2,021.13 2,022.23 2,021.13 2,021.97 299.1K
11:05 2,022.03 2,022.23 2,021.17 2,021.69 254.7K
11:10 2,021.57 2,022.64 2,021.57 2,022.64 277.0K
11:15 2,022.71 2,022.75 2,022.23 2,022.23 264.8K
11:20 2,022.26 2,022.69 2,021.62 2,022.69 431.8K
11:25 2,022.79 2,023.96 2,022.59 2,023.96 320.6K
11:30 2,024.07 2,024.12 2,023.31 2,023.43 434.7K
11:35 2,023.40 2,024.08 2,023.40 2,024.06 199.5K
11:40 2,023.89 2,024.31 2,023.85 2,024.04 482.6K
11:45 2,023.99 2,024.49 2,023.99 2,024.06 256.9K
11:50 2,023.92 2,024.20 2,023.56 2,023.99 274.0K
11:55 2,023.97 2,024.11 2,023.67 2,024.00 6,456.1K
12:00 2,023.84 2,024.26 2,023.60 2,023.68 588.2K
12:05 2,023.22 2,023.51 2,023.08 2,023.33 242.9K
12:10 2,023.35 2,023.45 2,022.77 2,022.78 315.3K
12:15 2,022.76 2,023.06 2,021.87 2,021.97 296.7K
12:20 2,021.79 2,023.68 2,021.79 2,023.63 337.4K
12:25 2,023.52 2,023.52 2,022.89 2,023.33 263.1K
12:30 2,023.39 2,023.39 2,022.45 2,022.70 455.7K
12:35 2,022.28 2,022.90 2,022.19 2,022.29 253.4K
12:40 2,022.24 2,022.34 2,021.97 2,022.03 259.1K
12:45 2,022.14 2,022.14 2,021.44 2,021.99 383.7K
12:50 2,022.02 2,023.12 2,021.95 2,022.94 217.1K
12:55 2,022.95 2,023.14 2,022.74 2,022.97 273.1K
13:00 2,022.99 2,023.30 2,022.78 2,023.25 485.0K
13:05 2,023.20 2,023.92 2,023.20 2,023.62 494.0K
13:10 2,023.66 2,023.89 2,023.42 2,023.63 835.2K
13:15 2,023.63 2,023.67 2,022.57 2,022.57 926.1K
13:20 2,022.35 2,022.76 2,022.00 2,022.00 348.3K
13:25 2,021.92 2,022.81 2,021.66 2,022.80 349.1K
13:30 2,022.85 2,023.03 2,022.45 2,022.45 981.6K
13:35 2,022.13 2,022.13 2,021.53 2,021.54 290.9K
13:40 2,021.42 2,021.81 2,021.31 2,021.38 262.6K
13:45 2,021.36 2,021.36 2,019.66 2,019.80 371.3K
13:50 2,019.90 2,020.52 2,019.15 2,020.52 366.0K
13:55 2,020.62 2,021.18 2,020.43 2,020.70 262.4K
14:00 2,020.45 2,021.11 2,020.39 2,020.75 327.3K
14:05 2,020.85 2,021.68 2,020.51 2,021.63 268.6K
14:10 2,021.49 2,021.70 2,021.04 2,021.37 362.7K
14:15 2,021.63 2,022.38 2,021.56 2,021.96 287.6K
14:20 2,021.66 2,022.09 2,021.51 2,022.00 300.3K
14:25 2,021.96 2,023.20 2,021.96 2,023.20 307.9K
14:30 2,023.18 2,023.26 2,022.14 2,023.16 931.2K
14:35 2,023.06 2,023.06 2,021.30 2,022.36 867.6K
14:40 2,022.54 2,022.62 2,021.54 2,021.66 540.6K
14:45 2,021.71 2,021.71 2,018.82 2,018.94 739.0K
14:50 2,018.86 2,018.86 2,017.39 2,018.01 889.4K
14:55 2,017.91 2,019.26 2,017.91 2,019.26 553.1K
15:00 2,019.45 2,019.61 2,017.20 2,017.87 679.3K
15:05 2,018.26 2,020.06 2,018.26 2,019.77 518.6K
15:10 2,019.62 2,019.66 2,017.36 2,018.27 657.6K
15:15 2,018.22 2,018.22 2,015.53 2,016.11 672.6K
15:20 2,016.21 2,018.05 2,014.78 2,018.05 1,831.6K
15:25 2,017.99 2,018.73 2,017.69 2,018.64 830.2K
15:30 2,018.59 2,018.96 2,018.09 2,018.60 534.5K
15:35 2,018.69 2,019.73 2,018.38 2,019.30 550.2K
15:40 2,019.40 2,020.36 2,019.26 2,020.21 658.3K
15:45 2,019.87 2,020.64 2,019.87 2,020.06 638.3K
15:50 2,020.20 2,020.42 2,018.87 2,018.87 529.7K
15:55 2,019.04 2,019.57 2,018.81 2,018.97 810.9K
16:00 2,019.16 2,019.43 2,018.45 2,018.48 1,051.1K
16:05 2,018.56 2,018.83 2,017.32 2,017.48 846.6K
16:10 2,017.45 2,017.84 2,016.85 2,017.84 744.8K
16:15 2,017.89 2,018.08 2,017.48 2,017.62 799.6K
16:20 2,017.79 2,018.02 2,017.41 2,017.70 1,951.3K
16:25 2,017.83 2,018.43 2,017.70 2,018.43 48,203.6K
16:35 2,018.66 2,018.66 2,018.66 2,018.66 1,809.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据