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 2,094.70 2,101.93 2,094.70 2,101.72 3,191.0K
08:05 2,101.79 2,102.07 2,100.29 2,101.49 1,230.2K
08:10 2,101.67 2,101.67 2,100.56 2,101.32 899.9K
08:15 2,101.15 2,103.79 2,101.15 2,103.72 781.4K
08:20 2,104.04 2,105.12 2,103.89 2,105.04 810.5K
08:25 2,104.90 2,105.82 2,104.33 2,105.75 800.8K
08:30 2,105.94 2,107.26 2,105.94 2,106.61 1,269.9K
08:35 2,106.71 2,106.97 2,105.70 2,105.99 677.7K
08:40 2,106.08 2,106.66 2,105.67 2,105.90 646.2K
08:45 2,106.18 2,107.23 2,105.69 2,107.23 713.7K
08:50 2,107.20 2,107.58 2,106.93 2,107.25 602.6K
08:55 2,107.22 2,108.43 2,107.22 2,108.25 636.8K
09:00 2,108.16 2,109.09 2,108.16 2,108.47 798.0K
09:05 2,108.56 2,108.93 2,108.16 2,108.47 570.3K
09:10 2,108.54 2,109.45 2,108.49 2,109.45 813.5K
09:15 2,109.40 2,110.11 2,109.29 2,110.07 734.7K
09:20 2,109.98 2,109.98 2,109.04 2,109.13 638.1K
09:25 2,109.18 2,109.30 2,108.80 2,108.98 626.8K
09:30 2,109.01 2,109.30 2,108.39 2,108.41 608.3K
09:35 2,108.35 2,108.35 2,107.80 2,108.09 826.6K
09:40 2,107.87 2,108.74 2,107.87 2,108.56 565.2K
09:45 2,108.52 2,108.54 2,107.47 2,107.47 605.6K
09:50 2,107.38 2,107.66 2,107.08 2,107.34 516.6K
09:55 2,107.35 2,107.82 2,107.35 2,107.48 645.6K
10:00 2,107.51 2,107.51 2,106.86 2,107.08 651.9K
10:05 2,106.83 2,108.30 2,106.83 2,108.06 553.3K
10:10 2,107.97 2,108.00 2,107.19 2,107.19 632.2K
10:15 2,107.20 2,108.42 2,107.11 2,108.22 1,088.3K
10:20 2,108.07 2,108.39 2,108.07 2,108.24 1,111.4K
10:25 2,108.10 2,108.40 2,107.92 2,107.92 542.5K
10:30 2,108.01 2,108.15 2,107.60 2,107.82 670.6K
10:35 2,107.70 2,108.57 2,107.70 2,108.57 1,064.9K
10:40 2,108.65 2,108.76 2,108.24 2,108.30 517.8K
10:45 2,108.21 2,108.32 2,108.01 2,108.09 629.3K
10:50 2,108.06 2,108.45 2,108.06 2,108.28 492.2K
10:55 2,108.48 2,108.78 2,108.46 2,108.78 489.0K
11:00 2,108.73 2,109.49 2,108.73 2,109.49 476.4K
11:05 2,109.43 2,109.88 2,109.29 2,109.84 532.1K
11:10 2,109.84 2,110.42 2,109.83 2,110.01 431.8K
11:15 2,110.04 2,110.04 2,109.71 2,109.91 459.0K
11:20 2,109.97 2,110.25 2,109.63 2,110.10 480.1K
11:25 2,110.30 2,110.48 2,110.23 2,110.40 465.8K
11:30 2,110.43 2,110.43 2,108.66 2,109.10 641.9K
11:35 2,109.03 2,109.19 2,108.74 2,109.02 442.8K
11:40 2,109.05 2,110.07 2,109.05 2,109.99 426.8K
11:45 2,109.86 2,110.02 2,109.24 2,109.41 435.6K
11:50 2,109.46 2,109.82 2,109.22 2,109.22 441.5K
11:55 2,109.24 2,109.39 2,108.79 2,109.35 469.8K
12:00 2,109.38 2,111.00 2,109.38 2,111.00 868.8K
12:05 2,110.96 2,111.98 2,110.96 2,111.76 645.1K
12:10 2,111.94 2,113.13 2,111.83 2,113.08 457.9K
12:15 2,112.94 2,112.94 2,111.33 2,111.34 535.0K
12:20 2,111.52 2,111.52 2,110.75 2,111.04 455.4K
12:25 2,111.04 2,111.10 2,110.24 2,110.40 556.4K
12:30 2,110.49 2,110.55 2,110.10 2,110.46 460.4K
12:35 2,110.49 2,110.55 2,109.33 2,109.33 805.7K
12:40 2,109.53 2,109.82 2,109.32 2,109.53 605.9K
12:45 2,109.62 2,109.69 2,109.09 2,109.67 502.9K
12:50 2,109.69 2,109.69 2,109.11 2,109.37 416.2K
12:55 2,109.52 2,110.07 2,109.44 2,109.70 352.7K
13:00 2,109.67 2,109.85 2,109.11 2,109.84 6,030.6K
13:05 2,109.82 2,110.63 2,109.79 2,110.40 509.3K
13:10 2,110.35 2,110.67 2,110.06 2,110.63 389.2K
13:15 2,110.84 2,110.84 2,110.20 2,110.29 361.4K
13:20 2,110.31 2,110.48 2,109.62 2,109.62 663.2K
13:25 2,109.84 2,110.10 2,109.58 2,109.58 355.4K
13:30 2,109.65 2,109.78 2,108.75 2,108.85 476.1K
13:35 2,108.81 2,108.90 2,107.64 2,107.64 558.9K
13:40 2,107.81 2,108.80 2,107.81 2,108.16 404.9K
13:45 2,108.44 2,108.55 2,107.07 2,107.41 504.6K
13:50 2,107.51 2,107.63 2,107.28 2,107.60 786.2K
13:55 2,107.28 2,107.54 2,107.07 2,107.54 510.5K
14:00 2,107.69 2,108.37 2,107.69 2,107.76 455.5K
14:05 2,107.85 2,107.97 2,107.48 2,107.56 416.4K
14:10 2,107.57 2,107.57 2,106.23 2,106.23 644.2K
14:15 2,106.23 2,106.61 2,105.80 2,106.33 818.3K
14:20 2,106.17 2,106.33 2,105.67 2,105.75 800.3K
14:25 2,105.82 2,106.60 2,105.78 2,106.27 495.3K
14:30 2,106.51 2,106.51 2,104.08 2,104.08 1,542.7K
14:35 2,103.99 2,103.99 2,103.12 2,103.30 1,528.8K
14:40 2,103.24 2,104.93 2,103.24 2,104.85 1,088.4K
14:45 2,104.72 2,105.32 2,104.39 2,105.32 801.0K
14:50 2,105.26 2,105.26 2,104.36 2,104.79 871.0K
14:55 2,104.90 2,104.98 2,103.79 2,104.16 892.1K
15:00 2,103.95 2,103.95 2,102.32 2,103.04 2,921.4K
15:05 2,103.10 2,103.10 2,102.31 2,102.44 1,268.3K
15:10 2,102.51 2,103.37 2,102.08 2,102.97 2,834.9K
15:15 2,103.11 2,103.75 2,102.70 2,103.36 1,003.7K
15:20 2,103.27 2,103.74 2,102.93 2,103.49 766.8K
15:25 2,103.61 2,103.72 2,102.70 2,102.70 1,095.5K
15:30 2,102.58 2,102.78 2,101.91 2,102.23 951.3K
15:35 2,102.19 2,102.83 2,102.18 2,102.24 799.6K
15:40 2,102.42 2,102.45 2,101.95 2,102.18 707.0K
15:45 2,102.16 2,102.16 2,100.64 2,100.64 754.6K
15:50 2,100.74 2,101.05 2,099.95 2,100.89 1,076.0K
15:55 2,100.71 2,100.91 2,099.98 2,100.10 865.3K
16:00 2,100.34 2,100.34 2,099.44 2,099.47 1,454.6K
16:05 2,099.26 2,100.31 2,099.26 2,100.07 852.1K
16:10 2,100.05 2,100.05 2,099.03 2,099.57 1,126.2K
16:15 2,099.58 2,100.67 2,099.57 2,100.64 1,308.8K
16:20 2,100.68 2,101.29 2,100.68 2,101.29 1,641.8K
16:25 2,101.24 2,102.95 2,101.24 2,102.95 37,053.9K
16:35 2,103.64 2,103.64 2,103.64 2,103.64 17,303.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据