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 2,104.38 2,105.72 2,101.84 2,102.97 2,688.8K
08:05 2,103.04 2,103.38 2,102.47 2,103.11 977.6K
08:10 2,103.01 2,103.66 2,102.82 2,102.85 924.0K
08:15 2,102.79 2,102.84 2,101.85 2,102.43 657.2K
08:20 2,102.50 2,103.09 2,101.93 2,102.98 787.5K
08:25 2,102.91 2,104.13 2,102.62 2,104.00 749.2K
08:30 2,104.12 2,104.51 2,103.06 2,103.11 770.0K
08:35 2,103.13 2,103.13 2,102.12 2,102.22 554.6K
08:40 2,102.43 2,102.48 2,101.20 2,101.20 552.9K
08:45 2,101.13 2,101.15 2,099.86 2,099.86 573.5K
08:50 2,099.74 2,099.94 2,099.24 2,099.61 440.2K
08:55 2,099.59 2,100.18 2,099.56 2,099.74 453.2K
09:00 2,099.87 2,100.50 2,099.84 2,100.50 483.9K
09:05 2,100.59 2,101.32 2,100.59 2,100.89 535.6K
09:10 2,100.61 2,100.72 2,100.12 2,100.27 477.7K
09:15 2,100.16 2,100.30 2,099.65 2,099.65 554.1K
09:20 2,099.47 2,099.64 2,098.76 2,099.32 570.5K
09:25 2,099.18 2,100.17 2,098.93 2,099.73 553.2K
09:30 2,099.76 2,100.48 2,099.76 2,100.30 494.2K
09:35 2,100.33 2,100.52 2,099.90 2,100.19 535.9K
09:40 2,100.11 2,100.65 2,099.97 2,100.53 463.0K
09:45 2,100.46 2,101.10 2,100.46 2,100.62 439.0K
09:50 2,100.89 2,101.53 2,100.75 2,101.47 476.2K
09:55 2,101.40 2,101.63 2,101.21 2,101.43 454.1K
10:00 2,101.35 2,101.63 2,101.28 2,101.28 439.6K
10:05 2,101.47 2,101.71 2,101.16 2,101.28 523.6K
10:10 2,101.33 2,102.73 2,101.33 2,102.73 367.5K
10:15 2,103.01 2,103.87 2,103.01 2,103.85 431.6K
10:20 2,104.06 2,104.24 2,103.84 2,104.20 494.5K
10:25 2,104.08 2,104.57 2,104.05 2,104.50 440.4K
10:30 2,104.59 2,104.72 2,104.12 2,104.42 575.5K
10:35 2,104.38 2,104.38 2,103.63 2,103.95 472.4K
10:40 2,103.99 2,104.28 2,103.70 2,103.88 1,019.7K
10:45 2,103.68 2,104.15 2,103.68 2,103.72 1,006.9K
10:50 2,103.70 2,103.79 2,103.30 2,103.67 496.3K
10:55 2,103.50 2,104.62 2,103.50 2,104.62 407.5K
11:00 2,104.54 2,105.69 2,104.44 2,105.42 367.1K
11:05 2,105.42 2,105.65 2,105.03 2,105.65 330.1K
11:10 2,105.70 2,105.70 2,105.27 2,105.45 294.9K
11:15 2,105.54 2,105.65 2,104.71 2,104.73 419.6K
11:20 2,104.66 2,105.26 2,104.66 2,104.88 494.3K
11:25 2,104.89 2,105.25 2,104.80 2,105.25 2,133.4K
11:30 2,105.23 2,105.46 2,104.91 2,105.27 373.3K
11:35 2,105.37 2,105.86 2,105.37 2,105.85 375.9K
11:40 2,105.88 2,105.95 2,105.49 2,105.61 623.0K
11:45 2,105.56 2,105.69 2,105.20 2,105.41 336.8K
11:50 2,105.34 2,105.58 2,105.17 2,105.40 0.0K
11:55 2,105.38 2,105.38 2,104.53 2,104.53 0.0K
12:00 2,103.92 2,104.61 2,103.92 2,104.52 490.5K
12:05 2,104.36 2,104.54 2,103.95 2,104.06 324.0K
12:10 2,103.94 2,104.19 2,103.94 2,104.12 254.7K
12:15 2,104.10 2,104.97 2,104.06 2,104.80 277.4K
12:20 2,104.86 2,105.36 2,104.77 2,105.36 318.3K
12:25 2,105.32 2,105.61 2,105.18 2,105.36 341.5K
12:30 2,105.22 2,105.73 2,105.13 2,105.62 349.0K
12:35 2,105.44 2,105.82 2,105.29 2,105.29 319.2K
12:40 2,105.47 2,106.39 2,105.36 2,106.08 354.0K
12:45 2,106.04 2,106.08 2,105.67 2,105.78 344.8K
12:50 2,105.66 2,106.14 2,105.61 2,105.91 6,260.8K
12:55 2,106.00 2,106.23 2,105.68 2,106.23 266.3K
13:00 2,106.26 2,106.63 2,106.05 2,106.56 287.2K
13:05 2,106.46 2,106.52 2,105.74 2,105.74 1,817.0K
13:10 2,105.74 2,105.74 2,105.02 2,105.02 3,628.5K
13:15 2,104.90 2,105.18 2,104.69 2,105.03 347.4K
13:20 2,105.12 2,105.83 2,105.02 2,105.83 317.1K
13:25 2,105.80 2,106.74 2,105.79 2,106.74 322.8K
13:30 2,106.66 2,108.44 2,106.66 2,108.44 486.5K
13:35 2,108.45 2,108.63 2,108.02 2,108.02 481.1K
13:40 2,107.96 2,108.29 2,107.37 2,107.37 764.1K
13:45 2,107.45 2,107.99 2,107.23 2,107.85 397.9K
13:50 2,107.95 2,107.95 2,107.35 2,107.35 932.3K
13:55 2,107.20 2,107.79 2,107.08 2,107.56 852.0K
14:00 2,107.55 2,108.31 2,107.55 2,107.96 721.6K
14:05 2,108.01 2,108.10 2,107.70 2,107.86 438.3K
14:10 2,107.83 2,108.05 2,107.22 2,107.42 495.2K
14:15 2,107.43 2,108.51 2,107.31 2,108.31 553.4K
14:20 2,107.97 2,108.23 2,107.72 2,107.89 490.8K
14:25 2,107.89 2,108.06 2,107.46 2,107.46 663.7K
14:30 2,107.48 2,107.66 2,106.90 2,107.61 1,198.1K
14:35 2,107.61 2,107.61 2,106.59 2,106.95 813.6K
14:40 2,106.86 2,107.13 2,105.34 2,106.02 950.8K
14:45 2,105.90 2,107.38 2,105.90 2,107.07 1,121.6K
14:50 2,106.97 2,107.07 2,106.30 2,107.07 796.2K
14:55 2,107.22 2,107.28 2,106.06 2,106.11 854.9K
15:00 2,106.61 2,107.12 2,105.96 2,107.12 1,003.3K
15:05 2,107.15 2,107.53 2,106.80 2,107.50 891.9K
15:10 2,107.42 2,108.55 2,107.39 2,108.47 992.2K
15:15 2,108.50 2,109.39 2,108.37 2,109.14 1,035.1K
15:20 2,109.10 2,109.13 2,108.37 2,109.13 805.6K
15:25 2,109.16 2,109.16 2,108.37 2,108.37 1,471.2K
15:30 2,108.46 2,108.46 2,107.90 2,107.90 873.6K
15:35 2,107.82 2,108.68 2,107.71 2,108.56 644.6K
15:40 2,108.70 2,109.11 2,108.46 2,108.87 1,556.1K
15:45 2,108.98 2,109.18 2,108.85 2,108.93 974.0K
15:50 2,109.10 2,109.75 2,109.04 2,109.57 790.3K
15:55 2,109.59 2,110.15 2,109.48 2,109.49 1,135.6K
16:00 2,109.88 2,110.88 2,109.88 2,110.18 1,604.5K
16:05 2,110.19 2,110.69 2,109.91 2,110.49 1,048.8K
16:10 2,110.65 2,110.96 2,109.09 2,110.94 2,083.3K
16:15 2,110.96 2,111.21 2,110.10 2,111.21 1,277.8K
16:20 2,111.10 2,111.30 2,110.79 2,111.15 1,425.8K
16:25 2,111.05 2,112.99 2,110.25 2,112.99 37,175.8K
16:35 2,112.59 2,112.59 2,112.59 2,112.59 20,929.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据