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 2,038.95 2,038.95 2,035.76 2,035.76 2,869.6K
08:05 2,035.66 2,035.66 2,032.00 2,032.00 1,462.8K
08:10 2,032.19 2,033.29 2,032.06 2,032.06 1,290.5K
08:15 2,031.64 2,032.00 2,030.85 2,031.86 1,073.9K
08:20 2,031.79 2,031.98 2,031.08 2,031.98 824.6K
08:25 2,031.98 2,032.29 2,031.28 2,031.78 554.6K
08:30 2,031.59 2,033.43 2,031.56 2,033.14 775.4K
08:35 2,033.18 2,035.17 2,033.18 2,035.17 617.2K
08:40 2,035.19 2,036.49 2,035.16 2,036.34 670.0K
08:45 2,036.50 2,039.37 2,036.50 2,039.37 935.0K
08:50 2,039.76 2,039.76 2,038.61 2,038.95 670.2K
08:55 2,038.97 2,038.99 2,037.68 2,038.48 820.8K
09:00 2,038.64 2,039.29 2,038.41 2,038.83 854.9K
09:05 2,039.01 2,040.36 2,038.67 2,040.36 882.0K
09:10 2,040.30 2,040.36 2,039.70 2,040.13 543.4K
09:15 2,039.76 2,040.08 2,039.49 2,039.66 418.6K
09:20 2,039.47 2,039.84 2,038.89 2,039.78 462.5K
09:25 2,039.71 2,040.07 2,039.29 2,039.65 497.1K
09:30 2,039.91 2,040.42 2,039.53 2,040.01 496.2K
09:35 2,040.13 2,041.23 2,040.13 2,040.95 481.7K
09:40 2,040.94 2,041.14 2,039.37 2,039.56 501.6K
09:45 2,039.53 2,039.53 2,037.57 2,037.71 476.9K
09:50 2,037.56 2,038.97 2,037.35 2,038.47 491.9K
09:55 2,038.60 2,039.72 2,038.57 2,038.93 451.2K
10:00 2,039.11 2,040.72 2,039.11 2,040.72 461.8K
10:05 2,040.72 2,041.70 2,040.72 2,041.66 503.0K
10:10 2,041.78 2,042.68 2,041.66 2,042.64 471.5K
10:15 2,042.70 2,043.40 2,042.46 2,043.40 474.1K
10:20 2,043.47 2,043.59 2,043.04 2,043.59 417.6K
10:25 2,043.76 2,043.81 2,042.83 2,042.90 469.8K
10:30 2,043.27 2,044.46 2,043.27 2,043.91 431.1K
10:35 2,043.84 2,044.08 2,043.05 2,043.21 338.7K
10:40 2,043.16 2,043.47 2,042.92 2,043.04 408.4K
10:45 2,043.05 2,043.05 2,042.09 2,042.16 444.7K
10:50 2,042.20 2,043.30 2,042.20 2,043.30 436.1K
10:55 2,043.30 2,043.37 2,042.99 2,043.33 633.4K
11:00 2,043.36 2,044.31 2,043.20 2,044.31 439.7K
11:05 2,044.46 2,045.24 2,044.14 2,045.08 472.0K
11:10 2,044.92 2,045.76 2,044.92 2,045.60 383.9K
11:15 2,045.49 2,045.49 2,044.63 2,045.02 355.1K
11:20 2,044.98 2,045.28 2,044.87 2,044.98 346.9K
11:25 2,044.91 2,045.80 2,044.91 2,045.28 336.1K
11:30 2,045.16 2,045.25 2,043.09 2,043.94 385.5K
11:35 2,043.79 2,044.21 2,043.60 2,043.78 304.0K
11:40 2,043.71 2,043.75 2,042.23 2,042.40 470.2K
11:45 2,042.47 2,043.20 2,042.26 2,043.16 354.4K
11:50 2,043.16 2,043.16 2,042.35 2,042.98 444.1K
11:55 2,043.16 2,043.16 2,042.13 2,042.50 687.9K
12:00 2,042.40 2,043.57 2,042.22 2,043.57 495.7K
12:05 2,043.63 2,043.86 2,043.09 2,043.09 420.4K
12:10 2,043.30 2,044.03 2,043.27 2,043.68 303.0K
12:15 2,043.48 2,043.74 2,043.17 2,043.19 304.2K
12:20 2,043.20 2,043.52 2,043.10 2,043.33 265.1K
12:25 2,043.22 2,043.40 2,042.91 2,043.17 299.5K
12:30 2,043.49 2,044.58 2,043.47 2,044.55 326.3K
12:35 2,044.61 2,045.28 2,044.61 2,044.80 394.4K
12:40 2,044.98 2,046.55 2,044.98 2,046.30 475.3K
12:45 2,046.54 2,046.65 2,046.20 2,046.50 387.7K
12:50 2,046.41 2,048.08 2,046.40 2,047.94 599.8K
12:55 2,047.87 2,047.89 2,045.96 2,046.15 8,317.9K
13:00 2,046.26 2,047.22 2,046.24 2,047.22 454.9K
13:05 2,047.12 2,047.38 2,046.68 2,046.68 562.6K
13:10 2,046.52 2,046.57 2,045.99 2,046.21 422.9K
13:15 2,046.43 2,046.69 2,045.76 2,046.63 387.6K
13:20 2,046.73 2,047.32 2,046.73 2,047.14 295.4K
13:25 2,047.05 2,047.48 2,046.70 2,047.18 266.4K
13:30 2,047.15 2,047.60 2,046.81 2,047.39 417.8K
13:35 2,047.44 2,047.44 2,045.53 2,045.53 390.5K
13:40 2,045.54 2,045.73 2,044.69 2,045.26 460.0K
13:45 2,045.33 2,046.86 2,045.18 2,046.69 372.3K
13:50 2,046.73 2,047.06 2,046.38 2,046.98 436.0K
13:55 2,046.91 2,047.64 2,046.91 2,047.64 373.8K
14:00 2,047.76 2,048.37 2,047.53 2,048.09 480.3K
14:05 2,047.90 2,048.11 2,047.60 2,047.81 687.7K
14:10 2,047.60 2,048.40 2,047.57 2,047.60 590.8K
14:15 2,047.75 2,049.41 2,047.75 2,049.17 672.1K
14:20 2,049.39 2,049.94 2,048.97 2,049.76 413.6K
14:25 2,049.48 2,049.83 2,049.21 2,049.34 504.2K
14:30 2,048.97 2,049.22 2,048.01 2,048.35 1,091.0K
14:35 2,048.54 2,049.24 2,048.39 2,049.13 854.7K
14:40 2,048.74 2,049.36 2,047.96 2,047.96 741.8K
14:45 2,047.91 2,049.12 2,047.65 2,048.76 2,956.7K
14:50 2,048.46 2,048.46 2,047.26 2,047.26 762.7K
14:55 2,047.03 2,047.36 2,046.78 2,047.13 609.5K
15:00 2,046.91 2,047.57 2,044.56 2,044.77 1,802.5K
15:05 2,044.85 2,044.85 2,043.04 2,043.04 1,076.8K
15:10 2,042.93 2,043.84 2,042.68 2,042.68 940.0K
15:15 2,042.59 2,042.59 2,041.07 2,042.26 1,146.6K
15:20 2,042.48 2,044.74 2,042.48 2,044.66 783.3K
15:25 2,044.80 2,045.65 2,044.05 2,044.05 1,423.3K
15:30 2,043.98 2,044.55 2,042.60 2,042.60 738.4K
15:35 2,042.89 2,044.57 2,040.61 2,040.61 1,021.2K
15:40 2,040.81 2,041.95 2,040.58 2,041.95 680.6K
15:45 2,041.74 2,041.74 2,040.45 2,041.34 797.6K
15:50 2,041.22 2,042.71 2,041.22 2,042.68 688.5K
15:55 2,042.49 2,044.85 2,042.49 2,044.62 1,100.8K
16:00 2,044.79 2,045.38 2,044.51 2,045.26 1,108.1K
16:05 2,045.32 2,046.93 2,045.13 2,046.93 917.3K
16:10 2,047.05 2,047.05 2,045.17 2,045.72 993.3K
16:15 2,045.71 2,046.16 2,044.80 2,045.48 944.9K
16:20 2,045.46 2,046.13 2,044.86 2,045.81 1,060.0K
16:25 2,045.83 2,046.61 2,045.83 2,046.41 41,504.9K
16:35 2,046.26 2,046.26 2,046.26 2,046.26 2.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据