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 2,070.07 2,079.36 2,070.07 2,079.12 4,589.0K
08:05 2,079.19 2,079.57 2,078.96 2,079.57 1,797.8K
08:10 2,079.69 2,079.80 2,078.29 2,078.89 1,095.7K
08:15 2,079.04 2,080.03 2,078.88 2,079.87 858.0K
08:20 2,079.66 2,079.67 2,079.14 2,079.14 720.0K
08:25 2,079.06 2,080.19 2,079.06 2,079.96 737.1K
08:30 2,079.81 2,081.23 2,079.56 2,081.23 983.7K
08:35 2,081.24 2,082.08 2,080.93 2,082.08 945.6K
08:40 2,081.88 2,081.88 2,081.36 2,081.49 769.1K
08:45 2,081.49 2,082.10 2,081.49 2,081.84 820.8K
08:50 2,082.01 2,082.47 2,082.00 2,082.30 839.9K
08:55 2,082.50 2,083.06 2,082.19 2,082.27 755.7K
09:00 2,082.44 2,083.76 2,082.44 2,083.24 1,366.1K
09:05 2,083.55 2,085.03 2,083.55 2,084.70 1,372.0K
09:10 2,084.63 2,085.56 2,084.63 2,085.16 857.4K
09:15 2,085.12 2,085.74 2,084.83 2,084.83 850.9K
09:20 2,084.94 2,085.15 2,084.63 2,084.87 545.2K
09:25 2,085.04 2,085.32 2,084.59 2,084.86 900.6K
09:30 2,084.79 2,085.00 2,084.17 2,084.25 837.2K
09:35 2,084.40 2,084.51 2,083.26 2,083.26 667.8K
09:40 2,083.14 2,083.52 2,083.01 2,083.22 573.3K
09:45 2,083.02 2,084.00 2,083.02 2,083.76 634.3K
09:50 2,083.70 2,083.73 2,083.09 2,083.14 826.1K
09:55 2,083.14 2,083.50 2,082.65 2,083.50 636.8K
10:00 2,083.43 2,083.63 2,082.95 2,083.55 637.5K
10:05 2,083.75 2,085.67 2,083.57 2,085.67 850.6K
10:10 2,085.31 2,085.70 2,085.12 2,085.27 448.2K
10:15 2,085.34 2,085.86 2,085.00 2,085.00 6,160.9K
10:20 2,085.16 2,085.25 2,084.60 2,084.78 662.1K
10:25 2,084.72 2,084.95 2,084.29 2,084.50 507.6K
10:30 2,084.34 2,084.73 2,083.58 2,083.58 523.3K
10:35 2,083.63 2,083.65 2,082.77 2,082.95 453.2K
10:40 2,082.89 2,083.51 2,082.89 2,083.47 558.9K
10:45 2,083.24 2,084.89 2,083.24 2,084.89 639.0K
10:50 2,085.39 2,085.39 2,081.53 2,083.77 2,578.1K
10:55 2,083.60 2,084.55 2,083.43 2,084.08 1,859.4K
11:00 2,084.34 2,085.63 2,084.34 2,084.95 676.6K
11:05 2,085.28 2,085.42 2,084.85 2,084.85 503.7K
11:10 2,084.79 2,084.79 2,084.08 2,084.63 400.9K
11:15 2,084.68 2,085.55 2,084.68 2,085.55 645.6K
11:20 2,085.48 2,085.69 2,084.89 2,084.89 1,627.2K
11:25 2,084.78 2,085.00 2,084.57 2,084.94 357.8K
11:30 2,084.90 2,085.55 2,084.90 2,085.45 1,762.2K
11:35 2,085.48 2,085.79 2,085.22 2,085.52 368.1K
11:40 2,085.64 2,086.14 2,085.64 2,085.99 1,121.8K
11:45 2,086.10 2,086.19 2,085.81 2,085.93 598.0K
11:50 2,085.89 2,086.21 2,085.81 2,085.88 707.2K
11:55 2,085.96 2,085.96 2,084.96 2,084.97 490.6K
12:00 2,084.88 2,085.38 2,084.72 2,084.72 578.7K
12:05 2,084.48 2,085.10 2,084.04 2,084.90 1,607.8K
12:10 2,085.07 2,085.07 2,083.20 2,083.20 509.2K
12:15 2,083.06 2,084.82 2,083.06 2,084.82 400.9K
12:20 2,085.02 2,085.14 2,084.59 2,084.65 557.1K
12:25 2,084.46 2,084.83 2,084.40 2,084.63 493.9K
12:30 2,084.44 2,084.57 2,083.70 2,083.95 452.0K
12:35 2,084.06 2,084.52 2,083.89 2,084.20 592.1K
12:40 2,084.02 2,084.38 2,083.42 2,084.38 881.7K
12:45 2,084.30 2,084.97 2,084.17 2,084.83 574.4K
12:50 2,084.82 2,085.61 2,084.82 2,085.55 4,440.8K
12:55 2,085.66 2,085.72 2,085.24 2,085.38 576.5K
13:00 2,085.05 2,085.50 2,084.17 2,085.22 878.5K
13:05 2,085.19 2,085.57 2,085.19 2,085.23 827.6K
13:10 2,085.24 2,086.27 2,085.24 2,086.27 1,072.8K
13:15 2,086.16 2,086.42 2,085.76 2,086.04 976.1K
13:20 2,086.11 2,086.71 2,085.95 2,086.00 690.1K
13:25 2,086.06 2,086.41 2,085.92 2,085.92 468.9K
13:30 2,086.11 2,086.74 2,085.69 2,086.38 608.4K
13:35 2,086.34 2,086.34 2,083.86 2,083.90 582.2K
13:40 2,083.82 2,084.89 2,083.74 2,084.89 592.2K
13:45 2,084.98 2,085.27 2,084.46 2,084.46 407.9K
13:50 2,084.36 2,084.36 2,083.90 2,083.90 575.8K
13:55 2,083.93 2,084.53 2,083.79 2,084.53 524.2K
14:00 2,084.40 2,085.13 2,084.25 2,084.32 574.6K
14:05 2,084.23 2,085.29 2,084.07 2,085.22 610.4K
14:10 2,085.34 2,086.51 2,085.34 2,086.14 526.2K
14:15 2,086.17 2,086.99 2,086.02 2,086.99 519.1K
14:20 2,087.07 2,087.35 2,086.33 2,087.35 568.2K
14:25 2,087.43 2,088.78 2,087.10 2,088.02 941.5K
14:30 2,088.03 2,088.03 2,084.98 2,085.07 1,655.3K
14:35 2,085.34 2,086.26 2,085.34 2,085.73 888.3K
14:40 2,085.32 2,085.94 2,085.26 2,085.75 1,265.5K
14:45 2,085.95 2,087.66 2,085.95 2,087.30 1,130.2K
14:50 2,087.54 2,087.54 2,086.42 2,086.42 1,205.2K
14:55 2,086.50 2,087.46 2,086.47 2,086.95 1,123.8K
15:00 2,086.99 2,088.30 2,086.89 2,087.70 1,294.9K
15:05 2,087.77 2,088.27 2,086.69 2,086.69 1,239.1K
15:10 2,086.65 2,087.55 2,086.65 2,086.73 1,044.7K
15:15 2,086.89 2,086.93 2,086.11 2,086.13 0.0K
15:20 2,086.17 2,086.56 2,085.99 2,086.29 0.0K
15:25 2,086.09 2,086.39 2,085.71 2,086.15 0.0K
15:30 2,086.03 2,086.35 2,085.65 2,085.97 0.0K
15:35 2,085.93 2,085.93 2,085.11 2,085.66 0.0K
15:40 2,085.87 2,086.17 2,085.69 2,085.86 0.0K
15:45 2,085.88 2,086.64 2,085.80 2,085.80 0.0K
15:50 2,085.90 2,086.47 2,085.69 2,085.80 0.0K
15:55 2,085.89 2,086.04 2,085.47 2,085.71 0.0K
16:00 2,085.63 2,085.85 2,085.12 2,085.39 0.0K
16:05 2,085.34 2,086.23 2,085.19 2,086.23 0.0K
16:10 2,086.21 2,086.27 2,085.75 2,085.75 0.0K
16:15 2,085.84 2,085.98 2,085.46 2,085.75 0.0K
16:20 2,085.63 2,086.01 2,085.59 2,085.88 0.0K
16:25 2,085.85 2,085.85 2,085.29 2,085.29 40,435.3K
16:35 2,085.02 2,085.02 2,085.02 2,085.02 3,066.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据