FTSEurofirst 300 (FTEU3)

FTEU3
🏛️ 英国 →
2,268.78
最后更新: 2025-10-03
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 2,037.04 2,037.04 2,027.72 2,028.29 2,991.6K
08:05 2,028.32 2,029.11 2,027.05 2,027.05 1,281.5K
08:10 2,027.06 2,027.24 2,025.36 2,026.08 839.1K
08:15 2,026.32 2,027.91 2,026.32 2,027.24 807.4K
08:20 2,026.93 2,026.93 2,024.58 2,024.64 898.8K
08:25 2,024.78 2,025.99 2,024.19 2,024.19 683.7K
08:30 2,024.16 2,025.07 2,023.64 2,024.67 792.7K
08:35 2,025.07 2,025.69 2,024.68 2,024.68 653.4K
08:40 2,024.72 2,024.72 2,023.30 2,023.94 738.8K
08:45 2,023.91 2,024.40 2,023.22 2,023.22 725.0K
08:50 2,023.23 2,024.05 2,023.02 2,023.75 525.8K
08:55 2,023.60 2,023.60 2,022.85 2,023.27 558.8K
09:00 2,023.33 2,023.59 2,020.92 2,020.92 693.0K
09:05 2,020.84 2,022.56 2,020.67 2,022.56 532.2K
09:10 2,022.77 2,022.77 2,021.84 2,021.99 634.9K
09:15 2,021.97 2,021.97 2,020.05 2,020.68 580.9K
09:20 2,020.93 2,021.15 2,020.06 2,020.44 580.2K
09:25 2,021.07 2,022.27 2,020.67 2,021.83 672.1K
09:30 2,021.88 2,023.18 2,021.88 2,023.18 666.7K
09:35 2,023.06 2,023.34 2,022.75 2,022.97 783.0K
09:40 2,023.33 2,024.07 2,022.06 2,022.25 525.5K
09:45 2,022.06 2,022.74 2,021.52 2,021.52 749.2K
09:50 2,021.44 2,021.56 2,019.89 2,020.27 650.4K
09:55 2,020.28 2,020.28 2,019.33 2,019.33 512.3K
10:00 2,019.24 2,019.64 2,018.96 2,019.64 430.9K
10:05 2,019.77 2,020.43 2,019.48 2,020.43 406.7K
10:10 2,020.38 2,021.05 2,020.38 2,020.41 421.6K
10:15 2,020.62 2,020.62 2,019.55 2,019.69 497.7K
10:20 2,020.29 2,021.09 2,020.29 2,020.55 402.8K
10:25 2,020.48 2,021.05 2,020.11 2,020.46 1,146.9K
10:30 2,020.59 2,022.61 2,020.59 2,022.61 352.7K
10:35 2,022.64 2,023.61 2,022.62 2,023.27 433.1K
10:40 2,023.52 2,023.52 2,022.51 2,022.51 361.5K
10:45 2,022.67 2,023.77 2,022.64 2,023.34 404.8K
10:50 2,023.45 2,023.45 2,021.77 2,021.82 476.9K
10:55 2,021.60 2,021.81 2,020.78 2,021.81 401.1K
11:00 2,021.56 2,022.16 2,021.43 2,021.71 588.9K
11:05 2,021.76 2,022.04 2,020.38 2,020.38 326.1K
11:10 2,020.05 2,020.05 2,018.32 2,018.67 574.6K
11:15 2,018.57 2,020.30 2,018.57 2,020.14 594.6K
11:20 2,019.98 2,020.53 2,019.79 2,019.79 416.4K
11:25 2,019.77 2,020.45 2,019.77 2,020.40 7,709.0K
11:30 2,020.30 2,021.05 2,019.69 2,021.05 633.7K
11:35 2,020.86 2,021.53 2,020.55 2,020.55 435.6K
11:40 2,020.54 2,020.98 2,020.06 2,020.44 2,511.2K
11:45 2,020.36 2,021.34 2,020.23 2,021.15 387.2K
11:50 2,021.05 2,021.30 2,020.49 2,021.05 552.6K
11:55 2,020.96 2,021.03 2,020.47 2,020.60 507.8K
12:00 2,020.72 2,021.52 2,019.95 2,019.95 467.8K
12:05 2,019.78 2,019.80 2,019.13 2,019.40 467.3K
12:10 2,019.27 2,021.07 2,019.27 2,020.47 680.6K
12:15 2,020.45 2,021.99 2,020.32 2,021.99 532.5K
12:20 2,022.14 2,023.73 2,022.14 2,023.50 419.5K
12:25 2,023.56 2,024.16 2,023.45 2,023.89 688.4K
12:30 2,024.12 2,025.96 2,024.05 2,025.96 469.0K
12:35 2,025.99 2,026.65 2,025.56 2,026.36 635.6K
12:40 2,026.23 2,027.04 2,025.91 2,026.53 449.4K
12:45 2,026.68 2,026.68 2,025.69 2,025.69 404.5K
12:50 2,025.77 2,026.34 2,025.54 2,025.54 298.8K
12:55 2,025.46 2,025.46 2,024.56 2,024.56 352.1K
13:00 2,024.62 2,024.62 2,023.39 2,023.66 472.4K
13:05 2,023.52 2,023.52 2,022.25 2,022.65 374.9K
13:10 2,022.47 2,023.11 2,021.57 2,023.11 342.7K
13:15 2,023.01 2,023.21 2,022.60 2,023.21 287.4K
13:20 2,023.09 2,024.85 2,023.09 2,024.73 526.7K
13:25 2,024.70 2,024.79 2,024.45 2,024.55 260.8K
13:30 2,024.60 2,024.70 2,024.16 2,024.63 361.4K
13:35 2,024.37 2,024.37 2,024.07 2,024.15 329.0K
13:40 2,024.15 2,024.98 2,023.84 2,024.02 351.0K
13:45 2,024.04 2,025.04 2,024.04 2,024.80 448.1K
13:50 2,024.84 2,024.88 2,023.38 2,023.77 202.5K
13:55 2,023.58 2,023.58 2,022.18 2,022.65 590.3K
14:00 2,022.58 2,023.17 2,022.00 2,023.17 383.8K
14:05 2,023.09 2,023.33 2,022.44 2,022.76 433.4K
14:10 2,022.62 2,022.62 2,021.32 2,021.60 593.2K
14:15 2,021.43 2,022.41 2,021.40 2,022.31 381.5K
14:20 2,022.44 2,022.57 2,020.31 2,020.31 611.2K
14:25 2,020.25 2,020.37 2,019.57 2,020.29 464.8K
14:30 2,020.46 2,022.18 2,019.68 2,022.18 1,091.9K
14:35 2,022.36 2,022.95 2,020.99 2,022.27 874.8K
14:40 2,022.15 2,025.18 2,022.15 2,024.89 802.4K
14:45 2,024.95 2,026.30 2,023.89 2,026.15 899.0K
14:50 2,026.06 2,026.73 2,025.74 2,026.45 789.1K
14:55 2,026.39 2,027.32 2,026.39 2,026.87 851.1K
15:00 2,026.87 2,026.87 2,026.01 2,026.17 834.8K
15:05 2,025.56 2,027.75 2,025.56 2,027.01 1,405.1K
15:10 2,027.18 2,027.18 2,026.04 2,026.60 595.0K
15:15 2,026.62 2,027.63 2,026.40 2,027.54 614.2K
15:20 2,027.59 2,027.95 2,026.73 2,027.01 745.3K
15:25 2,027.09 2,027.52 2,026.72 2,027.19 1,246.8K
15:30 2,027.28 2,029.05 2,027.28 2,028.63 812.4K
15:35 2,028.60 2,029.82 2,028.51 2,029.82 1,124.9K
15:40 2,029.78 2,030.24 2,028.61 2,030.06 946.4K
15:45 2,029.98 2,030.35 2,029.50 2,029.65 2,853.8K
15:50 2,029.86 2,030.01 2,029.10 2,029.26 628.8K
15:55 2,029.30 2,029.86 2,029.13 2,029.56 933.7K
16:00 2,029.58 2,029.58 2,028.41 2,028.57 1,576.9K
16:05 2,028.72 2,028.98 2,028.44 2,028.44 5,158.3K
16:10 2,028.60 2,029.18 2,028.27 2,028.67 824.8K
16:15 2,028.74 2,029.00 2,028.04 2,028.20 819.3K
16:20 2,028.10 2,028.86 2,027.95 2,028.29 1,066.1K
16:25 2,028.20 2,028.49 2,027.69 2,027.69 33,549.7K
16:35 2,026.84 2,026.84 2,026.84 2,026.84 5,376.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据