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 2,018.56 2,024.13 2,018.56 2,023.93 7,684.6K
08:05 2,024.33 2,025.00 2,023.75 2,023.98 900.9K
08:10 2,024.38 2,024.54 2,023.57 2,024.50 645.5K
08:15 2,024.72 2,024.77 2,020.82 2,020.97 666.5K
08:20 2,021.08 2,021.44 2,020.19 2,020.19 593.8K
08:25 2,020.14 2,020.94 2,019.31 2,020.48 579.9K
08:30 2,020.79 2,021.90 2,020.28 2,020.76 536.6K
08:35 2,021.29 2,021.44 2,020.34 2,020.44 457.9K
08:40 2,020.64 2,021.22 2,020.31 2,021.22 373.9K
08:45 2,021.32 2,022.74 2,021.16 2,022.74 323.1K
08:50 2,022.33 2,024.08 2,022.33 2,023.55 426.7K
08:55 2,023.97 2,023.97 2,023.07 2,023.51 436.5K
09:00 2,023.46 2,025.46 2,023.46 2,024.28 533.0K
09:05 2,024.42 2,024.42 2,022.32 2,022.83 744.8K
09:10 2,022.89 2,023.81 2,022.87 2,023.46 633.6K
09:15 2,023.81 2,023.81 2,023.10 2,023.32 441.0K
09:20 2,023.28 2,024.56 2,023.28 2,023.37 450.2K
09:25 2,023.61 2,023.61 2,022.32 2,023.23 423.9K
09:30 2,023.11 2,023.70 2,022.81 2,023.21 392.6K
09:35 2,023.23 2,024.39 2,023.12 2,023.89 395.4K
09:40 2,024.01 2,024.01 2,022.72 2,022.72 410.1K
09:45 2,022.96 2,023.48 2,022.74 2,022.81 266.0K
09:50 2,022.89 2,023.27 2,022.62 2,023.01 275.8K
09:55 2,023.07 2,023.14 2,022.32 2,022.62 243.9K
10:00 2,022.59 2,022.59 2,020.53 2,021.06 354.6K
10:05 2,020.65 2,021.24 2,020.62 2,020.73 213.5K
10:10 2,021.06 2,021.06 2,019.64 2,020.27 340.8K
10:15 2,020.29 2,020.78 2,019.90 2,020.60 273.9K
10:20 2,020.96 2,021.17 2,020.34 2,020.80 290.6K
10:25 2,021.08 2,021.29 2,020.33 2,020.68 280.8K
10:30 2,020.77 2,021.52 2,019.99 2,021.35 382.1K
10:35 2,021.56 2,022.37 2,021.45 2,022.14 306.5K
10:40 2,022.27 2,022.77 2,022.25 2,022.45 335.8K
10:45 2,022.68 2,022.80 2,022.16 2,022.26 255.2K
10:50 2,022.26 2,022.50 2,021.47 2,021.86 272.5K
10:55 2,022.08 2,022.19 2,021.62 2,021.83 234.3K
11:00 2,022.10 2,022.65 2,020.73 2,021.10 536.5K
11:05 2,021.45 2,023.75 2,021.45 2,023.75 362.1K
11:10 2,023.87 2,025.71 2,023.50 2,025.32 673.5K
11:15 2,025.52 2,029.74 2,025.52 2,029.74 1,181.4K
11:20 2,030.08 2,030.77 2,029.01 2,030.77 848.8K
11:25 2,031.26 2,033.02 2,031.09 2,032.24 659.4K
11:30 2,032.69 2,033.78 2,031.78 2,031.78 614.9K
11:35 2,031.97 2,032.63 2,031.70 2,031.70 463.9K
11:40 2,031.63 2,033.37 2,031.63 2,033.37 437.3K
11:45 2,033.53 2,034.20 2,033.36 2,033.45 494.4K
11:50 2,033.50 2,034.32 2,031.95 2,034.08 901.2K
11:55 2,034.30 2,034.30 2,033.54 2,033.79 515.7K
12:00 2,034.11 2,034.11 2,032.59 2,033.63 578.7K
12:05 2,033.55 2,034.84 2,033.55 2,034.66 482.4K
12:10 2,034.90 2,035.81 2,034.46 2,035.78 470.7K
12:15 2,036.05 2,036.84 2,036.03 2,036.41 544.4K
12:20 2,036.85 2,037.71 2,036.74 2,037.71 590.9K
12:25 2,037.74 2,038.19 2,037.10 2,037.21 444.4K
12:30 2,037.17 2,037.86 2,035.18 2,035.39 529.6K
12:35 2,035.80 2,035.94 2,035.21 2,035.94 468.2K
12:40 2,035.96 2,036.46 2,035.65 2,035.87 362.6K
12:45 2,036.13 2,036.13 2,035.32 2,035.37 312.5K
12:50 2,035.58 2,035.58 2,034.25 2,034.46 567.6K
12:55 2,034.51 2,034.88 2,034.07 2,034.20 300.6K
13:00 2,034.18 2,034.18 2,032.87 2,033.13 1,420.2K
13:05 2,033.11 2,033.12 2,032.48 2,032.69 375.2K
13:10 2,032.50 2,032.50 2,030.65 2,030.65 347.7K
13:15 2,030.77 2,030.77 2,029.61 2,030.69 755.8K
13:20 2,030.70 2,031.23 2,030.23 2,031.14 2,812.6K
13:25 2,031.31 2,031.57 2,030.91 2,031.28 364.3K
13:30 2,031.20 2,031.59 2,030.84 2,030.84 321.4K
13:35 2,031.06 2,031.82 2,030.86 2,031.54 283.4K
13:40 2,031.74 2,033.20 2,031.74 2,032.82 412.4K
13:45 2,032.94 2,033.86 2,032.94 2,033.57 368.1K
13:50 2,033.55 2,033.96 2,033.12 2,033.96 327.0K
13:55 2,033.99 2,033.99 2,032.90 2,033.19 338.7K
14:00 2,033.26 2,033.73 2,032.84 2,033.55 421.5K
14:05 2,033.23 2,033.29 2,032.57 2,032.88 373.2K
14:10 2,032.99 2,033.09 2,032.12 2,032.19 342.5K
14:15 2,032.37 2,032.37 2,022.40 2,023.08 2,153.4K
14:20 2,022.98 2,023.33 2,021.67 2,023.01 797.0K
14:25 2,023.18 2,025.62 2,022.86 2,025.62 595.6K
14:30 2,025.72 2,025.78 2,024.72 2,025.30 986.4K
14:35 2,025.62 2,025.64 2,024.38 2,024.89 627.4K
14:40 2,025.10 2,027.07 2,024.53 2,026.70 724.1K
14:45 2,026.85 2,028.81 2,026.85 2,028.81 770.2K
14:50 2,028.80 2,029.55 2,027.98 2,028.81 631.6K
14:55 2,028.77 2,029.99 2,028.06 2,029.72 724.4K
15:00 2,029.87 2,030.01 2,028.86 2,029.61 1,080.5K
15:05 2,030.22 2,031.21 2,030.13 2,031.21 708.2K
15:10 2,031.23 2,031.72 2,029.50 2,029.96 604.1K
15:15 2,030.41 2,030.41 2,028.30 2,030.19 806.9K
15:20 2,030.26 2,031.00 2,029.84 2,030.62 1,084.8K
15:25 2,030.74 2,031.66 2,030.33 2,031.44 1,010.6K
15:30 2,031.69 2,032.40 2,031.12 2,032.37 844.4K
15:35 2,032.45 2,032.45 2,031.24 2,031.61 1,341.0K
15:40 2,032.00 2,033.48 2,031.95 2,032.79 1,133.5K
15:45 2,032.94 2,033.66 2,032.70 2,032.87 724.7K
15:50 2,033.18 2,034.65 2,033.16 2,034.39 5,480.0K
15:55 2,034.67 2,035.46 2,034.44 2,035.01 907.9K
16:00 2,035.26 2,035.83 2,034.31 2,035.18 1,439.9K
16:05 2,035.39 2,035.54 2,034.72 2,035.12 1,881.9K
16:10 2,034.96 2,036.26 2,034.96 2,035.99 972.3K
16:15 2,036.05 2,036.86 2,035.56 2,036.86 1,011.6K
16:20 2,036.89 2,038.03 2,036.85 2,037.67 1,362.1K
16:25 2,037.88 2,038.72 2,037.53 2,038.59 39,591.2K
16:35 2,039.67 2,039.67 2,039.67 2,039.67 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