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 2,027.64 2,032.26 2,027.21 2,032.26 4,252.7K
08:05 2,032.30 2,032.51 2,030.90 2,031.23 1,765.8K
08:10 2,031.30 2,031.62 2,030.83 2,030.88 1,045.4K
08:15 2,030.64 2,030.64 2,029.16 2,029.45 1,157.0K
08:20 2,029.65 2,030.77 2,029.12 2,030.44 750.8K
08:25 2,030.77 2,031.59 2,030.74 2,031.41 958.6K
08:30 2,031.23 2,031.48 2,030.87 2,031.48 692.1K
08:35 2,031.15 2,031.60 2,030.81 2,031.33 649.7K
08:40 2,031.37 2,032.60 2,031.37 2,032.60 623.8K
08:45 2,032.62 2,032.90 2,032.16 2,032.16 611.1K
08:50 2,032.16 2,032.38 2,031.16 2,031.16 540.1K
08:55 2,031.23 2,031.60 2,030.61 2,030.82 586.6K
09:00 2,030.84 2,031.42 2,030.50 2,030.93 646.5K
09:05 2,031.02 2,031.02 2,030.18 2,030.56 636.3K
09:10 2,030.79 2,031.60 2,030.79 2,031.36 646.2K
09:15 2,031.57 2,032.05 2,031.09 2,032.05 624.1K
09:20 2,031.91 2,032.61 2,031.71 2,032.07 501.0K
09:25 2,032.05 2,032.19 2,031.50 2,031.90 663.8K
09:30 2,031.91 2,032.31 2,031.91 2,032.05 640.5K
09:35 2,032.12 2,032.72 2,031.88 2,032.49 654.4K
09:40 2,032.65 2,033.60 2,032.46 2,033.60 485.0K
09:45 2,033.61 2,033.61 2,032.42 2,032.46 1,846.7K
09:50 2,032.48 2,032.51 2,031.93 2,032.18 476.6K
09:55 2,032.10 2,032.48 2,031.91 2,031.91 771.7K
10:00 2,031.96 2,032.35 2,031.79 2,032.16 556.2K
10:05 2,032.28 2,032.53 2,032.09 2,032.45 633.3K
10:10 2,032.57 2,033.49 2,032.53 2,032.94 680.7K
10:15 2,032.64 2,032.82 2,031.49 2,031.75 584.5K
10:20 2,031.76 2,033.48 2,031.76 2,033.48 583.0K
10:25 2,033.35 2,034.64 2,033.35 2,034.51 630.2K
10:30 2,034.54 2,036.09 2,034.54 2,035.96 665.1K
10:35 2,036.12 2,036.88 2,036.12 2,036.19 433.3K
10:40 2,036.05 2,036.36 2,035.74 2,035.80 374.7K
10:45 2,035.83 2,036.61 2,035.83 2,036.61 3,362.2K
10:50 2,036.34 2,036.34 2,035.75 2,035.89 460.6K
10:55 2,035.88 2,036.24 2,035.86 2,035.86 537.6K
11:00 2,035.96 2,036.97 2,035.96 2,036.96 424.5K
11:05 2,037.08 2,037.24 2,036.75 2,037.24 404.6K
11:10 2,037.18 2,037.65 2,036.89 2,037.59 543.4K
11:15 2,037.54 2,037.90 2,037.11 2,037.86 427.7K
11:20 2,037.98 2,037.98 2,037.13 2,037.34 539.9K
11:25 2,037.48 2,038.32 2,037.40 2,038.13 412.7K
11:30 2,037.96 2,038.41 2,037.96 2,038.37 559.3K
11:35 2,038.40 2,038.51 2,037.98 2,038.42 655.2K
11:40 2,038.29 2,039.81 2,038.29 2,039.65 728.2K
11:45 2,039.78 2,040.62 2,039.49 2,040.55 1,934.1K
11:50 2,040.39 2,040.51 2,039.28 2,039.82 751.4K
11:55 2,039.89 2,040.91 2,039.89 2,040.27 753.5K
12:00 2,040.37 2,040.37 2,039.61 2,039.83 549.2K
12:05 2,039.84 2,040.68 2,039.72 2,040.68 771.1K
12:10 2,040.95 2,041.15 2,040.04 2,040.04 652.2K
12:15 2,040.13 2,040.32 2,039.77 2,039.77 418.9K
12:20 2,039.86 2,039.86 2,038.92 2,038.92 314.6K
12:25 2,038.86 2,038.98 2,038.33 2,038.95 697.8K
12:30 2,038.96 2,038.97 2,038.40 2,038.40 418.8K
12:35 2,038.42 2,038.81 2,038.33 2,038.72 366.7K
12:40 2,038.80 2,038.80 2,038.41 2,038.41 323.2K
12:45 2,038.57 2,038.65 2,038.12 2,038.51 488.7K
12:50 2,038.49 2,038.66 2,037.77 2,037.77 419.5K
12:55 2,037.89 2,038.13 2,037.61 2,037.93 418.3K
13:00 2,037.93 2,037.98 2,036.69 2,036.89 378.8K
13:05 2,036.85 2,037.38 2,036.62 2,037.26 408.7K
13:10 2,037.16 2,037.75 2,037.16 2,037.75 436.9K
13:15 2,037.70 2,037.82 2,036.61 2,036.76 361.4K
13:20 2,036.80 2,037.19 2,036.53 2,037.19 460.5K
13:25 2,037.30 2,037.47 2,036.63 2,036.95 285.8K
13:30 2,037.46 2,047.63 2,037.46 2,046.81 3,016.0K
13:35 2,047.14 2,048.64 2,046.32 2,048.64 1,688.1K
13:40 2,048.50 2,050.14 2,048.50 2,049.29 1,646.8K
13:45 2,049.05 2,049.93 2,049.00 2,049.93 1,139.8K
13:50 2,050.15 2,050.82 2,049.86 2,050.24 828.5K
13:55 2,050.28 2,050.28 2,048.85 2,050.15 930.5K
14:00 2,050.14 2,050.75 2,049.31 2,050.07 1,091.3K
14:05 2,049.91 2,049.91 2,047.91 2,047.91 947.8K
14:10 2,047.73 2,047.73 2,045.91 2,046.73 759.1K
14:15 2,046.75 2,046.93 2,045.93 2,046.89 868.5K
14:20 2,046.98 2,047.48 2,046.82 2,047.37 1,116.2K
14:25 2,047.35 2,048.22 2,047.05 2,048.22 838.6K
14:30 2,048.56 2,048.77 2,047.43 2,047.43 1,796.2K
14:35 2,047.42 2,047.42 2,044.85 2,046.34 1,292.5K
14:40 2,046.44 2,048.96 2,046.44 2,048.78 1,091.4K
14:45 2,048.37 2,049.13 2,048.20 2,048.87 971.7K
14:50 2,048.77 2,049.68 2,048.62 2,049.27 1,066.7K
14:55 2,049.27 2,050.94 2,049.27 2,050.94 1,023.9K
15:00 2,050.86 2,051.20 2,050.05 2,050.05 5,339.9K
15:05 2,049.84 2,051.16 2,049.47 2,051.16 1,423.4K
15:10 2,051.03 2,051.76 2,050.70 2,050.86 1,275.5K
15:15 2,050.79 2,051.44 2,050.45 2,051.00 1,005.8K
15:20 2,050.93 2,051.22 2,049.98 2,051.12 1,055.8K
15:25 2,051.07 2,051.52 2,050.89 2,051.07 1,708.8K
15:30 2,051.03 2,051.99 2,051.03 2,051.77 1,143.0K
15:35 2,051.59 2,051.59 2,050.96 2,051.08 1,149.3K
15:40 2,051.16 2,053.12 2,051.09 2,052.70 1,516.1K
15:45 2,052.53 2,052.53 2,051.31 2,051.96 1,192.4K
15:50 2,052.35 2,053.19 2,051.60 2,052.97 1,373.1K
15:55 2,053.08 2,053.36 2,052.07 2,052.07 1,566.4K
16:00 2,052.25 2,053.47 2,052.25 2,053.33 1,505.7K
16:05 2,053.45 2,054.30 2,053.05 2,053.74 1,360.8K
16:10 2,054.03 2,054.50 2,053.91 2,054.08 1,317.4K
16:15 2,054.10 2,054.12 2,052.56 2,052.75 1,544.8K
16:20 2,053.07 2,054.22 2,053.03 2,053.56 1,726.4K
16:25 2,053.50 2,053.97 2,053.14 2,053.48 48,050.5K
16:35 2,050.93 2,050.93 2,050.93 2,050.93 1,527.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据