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 2,049.75 2,063.69 2,049.75 2,063.69 4,616.4K
08:05 2,063.56 2,066.98 2,063.24 2,066.74 1,456.4K
08:10 2,066.67 2,066.67 2,065.31 2,065.31 1,222.4K
08:15 2,065.27 2,065.27 2,063.61 2,064.13 1,066.0K
08:20 2,063.86 2,064.88 2,062.83 2,062.83 1,037.4K
08:25 2,062.54 2,063.76 2,062.54 2,062.58 795.4K
08:30 2,062.53 2,063.28 2,060.94 2,063.28 927.2K
08:35 2,063.27 2,064.41 2,062.87 2,064.41 801.9K
08:40 2,064.60 2,064.60 2,062.83 2,063.16 835.8K
08:45 2,062.97 2,063.60 2,061.43 2,061.53 917.8K
08:50 2,061.68 2,062.83 2,061.68 2,062.01 675.2K
08:55 2,061.99 2,062.12 2,060.75 2,060.75 542.5K
09:00 2,060.82 2,062.03 2,060.82 2,061.92 701.6K
09:05 2,062.04 2,062.04 2,061.04 2,061.74 611.2K
09:10 2,061.67 2,062.90 2,061.45 2,062.63 616.5K
09:15 2,062.85 2,063.26 2,062.60 2,063.02 540.7K
09:20 2,063.36 2,064.43 2,063.25 2,064.31 638.3K
09:25 2,064.29 2,064.98 2,064.29 2,064.55 416.2K
09:30 2,064.64 2,064.74 2,063.45 2,063.75 647.6K
09:35 2,063.70 2,065.38 2,063.70 2,065.38 541.7K
09:40 2,065.52 2,065.94 2,064.83 2,065.94 501.5K
09:45 2,065.84 2,066.35 2,065.67 2,065.78 544.4K
09:50 2,065.89 2,066.07 2,065.42 2,065.56 589.9K
09:55 2,065.55 2,065.82 2,065.42 2,065.43 464.4K
10:00 2,065.41 2,065.84 2,065.41 2,065.72 499.9K
10:05 2,065.66 2,065.66 2,064.37 2,064.37 471.6K
10:10 2,064.42 2,066.73 2,064.42 2,066.73 534.7K
10:15 2,066.56 2,066.72 2,065.96 2,066.60 550.3K
10:20 2,066.68 2,067.79 2,066.68 2,067.22 661.5K
10:25 2,067.20 2,068.00 2,066.90 2,067.80 727.2K
10:30 2,067.81 2,068.60 2,067.54 2,068.20 498.7K
10:35 2,068.27 2,068.27 2,067.84 2,067.98 409.6K
10:40 2,067.89 2,068.07 2,066.72 2,066.72 500.3K
10:45 2,066.71 2,067.75 2,066.71 2,067.66 398.7K
10:50 2,067.56 2,067.79 2,067.31 2,067.74 447.3K
10:55 2,067.63 2,067.82 2,066.54 2,066.54 602.0K
11:00 2,066.55 2,067.19 2,065.96 2,066.30 520.0K
11:05 2,066.06 2,066.21 2,065.66 2,065.77 510.1K
11:10 2,065.94 2,066.41 2,065.68 2,066.41 651.4K
11:15 2,066.27 2,066.47 2,065.92 2,066.23 364.5K
11:20 2,066.16 2,066.78 2,066.16 2,066.54 463.4K
11:25 2,066.51 2,066.70 2,065.96 2,065.96 435.2K
11:30 2,065.98 2,066.29 2,065.85 2,066.29 362.2K
11:35 2,065.82 2,066.10 2,065.50 2,065.50 442.6K
11:40 2,065.57 2,065.66 2,065.24 2,065.53 486.6K
11:45 2,065.50 2,066.22 2,065.34 2,066.14 507.7K
11:50 2,066.31 2,067.02 2,065.96 2,066.72 646.4K
11:55 2,066.83 2,067.21 2,066.74 2,066.74 613.3K
12:00 2,066.88 2,067.17 2,066.57 2,066.57 427.9K
12:05 2,066.50 2,066.50 2,065.94 2,066.01 431.2K
12:10 2,066.10 2,066.16 2,064.97 2,065.85 401.3K
12:15 2,066.01 2,066.18 2,065.90 2,066.12 487.5K
12:20 2,066.07 2,066.21 2,065.80 2,066.03 422.8K
12:25 2,065.96 2,066.86 2,065.96 2,066.56 378.0K
12:30 2,066.69 2,068.09 2,066.69 2,067.72 456.5K
12:35 2,067.44 2,067.53 2,067.19 2,067.34 360.2K
12:40 2,067.33 2,067.43 2,066.70 2,066.82 381.0K
12:45 2,066.83 2,067.26 2,066.83 2,067.07 384.3K
12:50 2,067.09 2,067.09 2,066.40 2,066.74 302.9K
12:55 2,066.92 2,067.19 2,066.86 2,067.04 328.0K
13:00 2,067.17 2,067.25 2,065.93 2,065.93 361.1K
13:05 2,065.71 2,066.75 2,065.71 2,066.75 352.7K
13:10 2,066.45 2,067.13 2,066.41 2,067.09 377.2K
13:15 2,067.24 2,067.98 2,067.10 2,067.46 1,135.4K
13:20 2,067.25 2,067.76 2,066.81 2,067.75 953.6K
13:25 2,067.89 2,067.89 2,066.83 2,066.83 397.8K
13:30 2,066.79 2,067.42 2,066.22 2,066.22 671.3K
13:35 2,065.99 2,066.54 2,065.56 2,066.42 539.8K
13:40 2,066.34 2,066.66 2,065.94 2,066.63 482.1K
13:45 2,066.35 2,066.89 2,066.04 2,066.89 445.0K
13:50 2,066.87 2,067.02 2,065.97 2,065.97 423.1K
13:55 2,066.28 2,066.86 2,066.24 2,066.41 421.0K
14:00 2,066.30 2,066.95 2,066.30 2,066.93 402.9K
14:05 2,066.85 2,066.99 2,065.86 2,066.12 550.5K
14:10 2,066.21 2,067.28 2,066.21 2,067.16 463.4K
14:15 2,067.32 2,067.76 2,066.98 2,067.59 589.5K
14:20 2,067.62 2,068.46 2,067.60 2,068.02 524.8K
14:25 2,067.89 2,068.97 2,067.89 2,068.90 798.6K
14:30 2,068.72 2,069.12 2,067.65 2,068.87 3,018.5K
14:35 2,069.44 2,069.99 2,068.22 2,069.30 1,300.2K
14:40 2,069.37 2,070.32 2,069.12 2,069.12 866.0K
14:45 2,069.25 2,069.25 2,066.48 2,066.48 873.5K
14:50 2,066.72 2,067.25 2,066.03 2,066.55 829.6K
14:55 2,066.46 2,066.46 2,064.54 2,064.54 641.6K
15:00 2,064.66 2,064.84 2,063.86 2,064.62 942.5K
15:05 2,064.54 2,064.94 2,064.12 2,064.46 877.7K
15:10 2,064.27 2,064.60 2,063.09 2,063.09 922.6K
15:15 2,063.07 2,063.76 2,062.28 2,063.43 762.1K
15:20 2,063.51 2,063.51 2,062.64 2,063.44 645.0K
15:25 2,063.38 2,063.46 2,062.54 2,062.76 1,082.3K
15:30 2,062.70 2,064.67 2,062.66 2,063.76 2,140.6K
15:35 2,063.76 2,064.01 2,063.25 2,064.01 704.8K
15:40 2,063.92 2,063.92 2,063.00 2,063.75 3,186.3K
15:45 2,063.93 2,063.93 2,063.52 2,063.72 789.8K
15:50 2,063.77 2,065.38 2,063.77 2,064.97 751.1K
15:55 2,065.06 2,066.47 2,065.06 2,066.47 958.5K
16:00 2,066.96 2,067.73 2,066.72 2,066.96 1,449.4K
16:05 2,067.11 2,068.79 2,066.56 2,068.66 886.2K
16:10 2,068.93 2,069.33 2,068.13 2,068.13 1,069.9K
16:15 2,068.09 2,069.05 2,067.78 2,068.53 1,216.1K
16:20 2,068.76 2,069.25 2,068.44 2,069.25 1,380.1K
16:25 2,069.13 2,070.15 2,068.90 2,070.15 36,136.0K
16:35 2,071.64 2,071.64 2,071.64 2,071.64 6,276.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据