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 2,053.99 2,053.99 2,051.26 2,051.38 2,254.1K
08:05 2,051.49 2,051.49 2,049.88 2,050.90 900.6K
08:10 2,050.79 2,051.99 2,050.72 2,051.99 718.2K
08:15 2,052.22 2,053.36 2,052.05 2,053.26 536.3K
08:20 2,053.17 2,053.64 2,052.74 2,053.05 604.3K
08:25 2,052.93 2,053.72 2,052.89 2,053.53 614.0K
08:30 2,053.62 2,054.55 2,053.59 2,054.48 628.3K
08:35 2,054.42 2,054.71 2,054.04 2,054.38 580.6K
08:40 2,054.42 2,055.22 2,054.42 2,054.55 540.2K
08:45 2,054.28 2,054.28 2,053.36 2,054.19 475.3K
08:50 2,053.84 2,054.06 2,053.20 2,053.37 596.5K
08:55 2,053.19 2,054.44 2,052.99 2,054.05 509.8K
09:00 2,054.03 2,054.34 2,052.47 2,052.47 552.5K
09:05 2,052.49 2,052.66 2,051.84 2,052.05 1,566.8K
09:10 2,051.85 2,052.01 2,051.01 2,051.81 497.9K
09:15 2,051.75 2,051.75 2,050.90 2,050.91 541.6K
09:20 2,050.75 2,050.89 2,049.97 2,050.89 497.3K
09:25 2,051.02 2,052.08 2,051.02 2,051.94 521.3K
09:30 2,052.04 2,052.87 2,051.77 2,051.99 489.8K
09:35 2,052.00 2,052.08 2,051.52 2,051.67 318.3K
09:40 2,051.64 2,052.62 2,051.64 2,052.04 839.1K
09:45 2,051.96 2,052.11 2,051.24 2,052.11 970.8K
09:50 2,052.05 2,052.05 2,051.01 2,051.53 519.8K
09:55 2,051.90 2,052.26 2,051.42 2,051.63 838.2K
10:00 2,051.67 2,052.44 2,051.67 2,052.41 560.0K
10:05 2,052.42 2,052.75 2,051.49 2,051.52 573.0K
10:10 2,051.62 2,053.03 2,051.62 2,052.79 507.9K
10:15 2,052.86 2,053.25 2,052.63 2,052.70 460.3K
10:20 2,052.69 2,053.40 2,052.19 2,053.40 1,002.9K
10:25 2,053.38 2,053.92 2,053.37 2,053.88 476.0K
10:30 2,053.82 2,054.24 2,053.42 2,053.42 431.3K
10:35 2,053.40 2,054.69 2,053.40 2,054.45 480.9K
10:40 2,054.40 2,055.02 2,054.38 2,054.78 431.4K
10:45 2,054.80 2,054.84 2,054.25 2,054.71 389.2K
10:50 2,054.92 2,054.92 2,053.56 2,053.58 486.5K
10:55 2,053.54 2,053.54 2,052.31 2,052.65 431.7K
11:00 2,052.56 2,053.39 2,052.56 2,053.13 364.7K
11:05 2,052.95 2,053.45 2,052.41 2,053.45 286.2K
11:10 2,053.37 2,053.89 2,053.37 2,053.61 317.7K
11:15 2,053.49 2,054.21 2,053.41 2,053.99 360.1K
11:20 2,054.12 2,054.55 2,054.04 2,054.20 509.3K
11:25 2,054.06 2,054.20 2,053.64 2,053.94 279.7K
11:30 2,053.82 2,054.41 2,053.82 2,054.31 512.3K
11:35 2,054.23 2,054.73 2,053.73 2,053.98 399.5K
11:40 2,054.08 2,054.21 2,053.32 2,053.47 1,080.2K
11:45 2,053.46 2,053.61 2,052.92 2,053.22 874.9K
11:50 2,053.13 2,053.42 2,053.07 2,053.20 506.2K
11:55 2,052.97 2,053.53 2,052.78 2,052.87 513.8K
12:00 2,052.73 2,052.89 2,052.32 2,052.89 859.5K
12:05 2,052.87 2,052.87 2,051.86 2,052.43 568.6K
12:10 2,052.53 2,052.69 2,051.25 2,051.63 607.3K
12:15 2,051.59 2,052.33 2,051.59 2,051.91 432.6K
12:20 2,051.99 2,052.39 2,051.96 2,052.05 376.8K
12:25 2,052.19 2,052.19 2,050.73 2,050.73 751.4K
12:30 2,050.90 2,051.73 2,050.73 2,051.73 498.3K
12:35 2,051.57 2,052.06 2,051.36 2,051.95 459.5K
12:40 2,051.89 2,052.47 2,051.75 2,052.34 491.3K
12:45 2,052.28 2,052.28 2,051.15 2,051.50 832.3K
12:50 2,051.54 2,052.56 2,051.54 2,052.27 406.3K
12:55 2,052.19 2,052.39 2,052.19 2,052.20 291.4K
13:00 2,052.35 2,052.35 2,051.15 2,051.29 589.1K
13:05 2,051.09 2,051.62 2,051.09 2,051.27 454.0K
13:10 2,051.05 2,051.11 2,050.56 2,051.01 441.7K
13:15 2,051.13 2,051.14 2,050.67 2,051.14 591.3K
13:20 2,051.19 2,051.19 2,050.53 2,050.87 719.2K
13:25 2,050.99 2,051.90 2,050.99 2,051.50 325.2K
13:30 2,051.81 2,051.81 2,044.39 2,044.39 2,493.4K
13:35 2,044.09 2,045.41 2,044.05 2,045.41 1,252.0K
13:40 2,045.85 2,046.89 2,044.66 2,045.24 1,100.4K
13:45 2,045.27 2,046.15 2,043.89 2,043.93 1,294.9K
13:50 2,044.43 2,045.82 2,043.27 2,045.82 728.6K
13:55 2,045.77 2,046.04 2,045.17 2,045.81 613.5K
14:00 2,045.73 2,047.46 2,045.12 2,047.37 723.4K
14:05 2,048.44 2,049.68 2,048.31 2,049.21 914.9K
14:10 2,049.61 2,050.02 2,049.45 2,049.86 1,256.5K
14:15 2,049.88 2,052.14 2,049.88 2,052.00 1,449.2K
14:20 2,051.91 2,052.07 2,050.39 2,050.91 765.1K
14:25 2,051.13 2,052.55 2,050.87 2,052.54 673.5K
14:30 2,052.39 2,052.39 2,050.18 2,051.67 1,840.8K
14:35 2,051.17 2,051.23 2,047.16 2,047.23 1,231.0K
14:40 2,047.78 2,049.62 2,047.52 2,048.15 957.3K
14:45 2,048.73 2,049.35 2,046.36 2,046.97 982.9K
14:50 2,046.24 2,047.07 2,045.91 2,046.53 801.6K
14:55 2,046.26 2,047.47 2,046.17 2,046.78 837.7K
15:00 2,046.94 2,046.94 2,041.83 2,042.99 1,607.1K
15:05 2,042.76 2,043.36 2,038.47 2,038.64 1,435.4K
15:10 2,038.40 2,040.67 2,038.40 2,040.48 1,152.8K
15:15 2,040.66 2,043.58 2,040.66 2,042.65 1,600.7K
15:20 2,042.44 2,043.21 2,042.41 2,043.21 1,218.6K
15:25 2,043.49 2,043.92 2,042.30 2,043.92 1,555.7K
15:30 2,043.93 2,045.81 2,043.74 2,045.23 1,264.7K
15:35 2,045.00 2,045.00 2,043.85 2,044.93 847.9K
15:40 2,044.90 2,044.90 2,042.60 2,042.83 1,122.4K
15:45 2,042.94 2,044.51 2,042.65 2,044.41 941.4K
15:50 2,044.33 2,044.33 2,041.31 2,042.01 1,089.1K
15:55 2,042.05 2,042.17 2,041.03 2,041.03 1,227.7K
16:00 2,040.79 2,040.79 2,038.76 2,038.76 1,415.9K
16:05 2,038.53 2,039.27 2,037.69 2,037.69 1,163.7K
16:10 2,037.80 2,038.51 2,036.94 2,038.48 1,291.6K
16:15 2,038.07 2,039.04 2,037.99 2,038.01 4,588.9K
16:20 2,037.92 2,039.11 2,037.92 2,038.55 4,788.2K
16:25 2,038.60 2,039.09 2,037.84 2,038.25 36,195.8K
16:35 2,037.98 2,037.98 2,037.98 2,037.98 2,441.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据